Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.230 | 2.350 | 2.220 | 2.300 | 217,881 | +0.09(+4.07%) |
May 27, 2016 | 2.230 | 2.210 | 2.210 | 2.210 | 60,600 | -0.04(-1.78%) |
May 26, 2016 | 2.240 | 2.280 | 2.200 | 2.250 | 143,397 | +0.01(+0.45%) |
May 25, 2016 | 2.250 | 2.260 | 2.200 | 2.240 | 75,698 | +0.00(+0.00%) |
May 24, 2016 | 2.250 | 2.260 | 2.200 | 2.240 | 53,171 | +0.00(+0.00%) |
May 23, 2016 | 2.240 | 2.260 | 2.180 | 2.240 | 175,185 | +0.01(+0.45%) |
May 20, 2016 | 2.190 | 2.240 | 2.178 | 2.230 | 78,812 | +0.06(+2.76%) |
May 19, 2016 | 2.210 | 2.250 | 2.150 | 2.170 | 79,467 | -0.04(-1.81%) |
May 18, 2016 | 2.310 | 2.310 | 2.200 | 2.210 | 44,076 | -0.09(-3.91%) |
May 17, 2016 | 2.240 | 2.330 | 2.210 | 2.300 | 118,161 | +0.07(+3.14%) |
May 16, 2016 | 2.240 | 2.290 | 2.180 | 2.230 | 74,395 | +0.01(+0.45%) |
May 13, 2016 | 2.140 | 2.220 | 2.130 | 2.220 | 111,546 | +0.07(+3.26%) |
May 12, 2016 | 2.290 | 2.300 | 2.100 | 2.150 | 141,655 | -0.11(-4.87%) |
May 11, 2016 | 2.290 | 2.310 | 2.210 | 2.260 | 76,027 | -0.05(-2.16%) |
May 10, 2016 | 2.250 | 2.310 | 2.130 | 2.310 | 186,836 | +0.08(+3.59%) |
May 09, 2016 | 2.330 | 2.400 | 2.200 | 2.230 | 241,509 | -0.11(-4.70%) |
May 06, 2016 | 2.500 | 2.570 | 2.330 | 2.340 | 231,720 | -0.21(-8.24%) |
May 05, 2016 | 2.250 | 2.680 | 2.200 | 2.550 | 477,988 | -0.17(-6.25%) |
May 04, 2016 | 2.640 | 2.730 | 2.580 | 2.720 | 210,768 | +0.04(+1.49%) |
May 03, 2016 | 2.670 | 2.760 | 2.601 | 2.680 | 94,167 | -0.04(-1.47%) |
May 02, 2016 | 2.890 | 2.890 | 2.710 | 2.720 | 128,607 | -0.15(-5.23%) |
Apr 29, 2016 | 2.850 | 2.910 | 2.720 | 2.870 | 114,156 | +0.02(+0.70%) |
Apr 28, 2016 | 2.870 | 2.950 | 2.850 | 2.850 | 106,249 | -0.01(-0.35%) |
Apr 27, 2016 | 2.960 | 2.960 | 2.859 | 2.860 | 60,756 | -0.08(-2.72%) |
Apr 26, 2016 | 2.950 | 3.000 | 2.810 | 2.940 | 122,496 | +0.02(+0.68%) |
Apr 25, 2016 | 3.090 | 3.140 | 2.880 | 2.920 | 142,465 | -0.17(-5.50%) |
Apr 22, 2016 | 2.950 | 3.100 | 2.950 | 3.090 | 112,786 | +0.17(+5.82%) |
Apr 21, 2016 | 2.810 | 3.150 | 2.800 | 2.920 | 229,579 | +0.08(+2.82%) |
Apr 20, 2016 | 2.750 | 2.840 | 2.610 | 2.840 | 210,645 | +0.06(+2.16%) |
Apr 19, 2016 | 2.900 | 2.950 | 2.750 | 2.780 | 292,011 | -0.14(-4.79%) |
Apr 18, 2016 | 3.160 | 3.190 | 2.910 | 2.920 | 399,834 | -0.13(-4.26%) |
Apr 15, 2016 | 3.050 | 3.180 | 3.000 | 3.050 | 154,685 | +0.02(+0.66%) |
Apr 14, 2016 | 3.030 | 3.160 | 2.920 | 3.030 | 286,174 | +0.05(+1.68%) |
Apr 13, 2016 | 2.960 | 3.050 | 2.860 | 2.980 | 401,472 | +0.01(+0.34%) |
Apr 12, 2016 | 2.900 | 3.020 | 2.740 | 2.970 | 233,237 | +0.10(+3.48%) |
Apr 11, 2016 | 3.180 | 3.280 | 2.820 | 2.870 | 515,834 | -0.30(-9.46%) |
Apr 08, 2016 | 3.400 | 3.439 | 3.000 | 3.170 | 529,509 | -0.23(-6.76%) |
Apr 07, 2016 | 3.100 | 3.450 | 2.960 | 3.400 | 471,205 | +0.25(+7.94%) |
Apr 06, 2016 | 2.880 | 3.250 | 2.850 | 3.150 | 850,030 | +0.31(+10.92%) |
Apr 05, 2016 | 2.640 | 2.860 | 2.510 | 2.840 | 334,178 | +0.08(+2.90%) |
Apr 04, 2016 | 2.560 | 3.030 | 2.536 | 2.760 | 1,054,570 | +0.23(+9.09%) |
Apr 01, 2016 | 2.120 | 2.580 | 2.120 | 2.530 | 509,176 | +0.39(+18.22%) |
Mar 31, 2016 | 2.080 | 2.200 | 2.080 | 2.140 | 180,444 | +0.04(+1.90%) |
Mar 30, 2016 | 2.110 | 2.130 | 2.080 | 2.100 | 50,128 | -0.01(-0.47%) |
Mar 29, 2016 | 2.100 | 2.130 | 2.050 | 2.110 | 168,579 | +0.01(+0.48%) |
Mar 28, 2016 | 2.100 | 2.150 | 2.050 | 2.100 | 115,432 | +0.01(+0.48%) |
Mar 24, 2016 | 2.050 | 2.090 | 2.090 | 2.090 | 42,900 | +0.04(+1.95%) |
Mar 23, 2016 | 2.090 | 2.140 | 2.040 | 2.050 | 129,895 | -0.05(-2.38%) |
Mar 22, 2016 | 2.020 | 2.130 | 2.015 | 2.100 | 161,208 | +0.07(+3.45%) |
Mar 21, 2016 | 2.010 | 2.050 | 1.970 | 2.030 | 132,547 | +0.04(+2.01%) |
Mar 18, 2016 | 1.920 | 2.000 | 1.900 | 1.990 | 182,327 | +0.08(+4.19%) |
Mar 17, 2016 | 1.920 | 1.960 | 1.830 | 1.910 | 119,635 | -0.02(-1.04%) |
Mar 16, 2016 | 1.910 | 1.970 | 1.890 | 1.930 | 122,284 | +0.03(+1.58%) |
Mar 15, 2016 | 2.000 | 2.044 | 1.900 | 1.900 | 147,683 | -0.13(-6.40%) |
Mar 14, 2016 | 2.040 | 2.090 | 2.000 | 2.030 | 135,071 | +0.01(+0.50%) |
Mar 11, 2016 | 2.070 | 2.140 | 1.980 | 2.020 | 91,544 | +0.02(+1.00%) |
Mar 10, 2016 | 1.950 | 2.100 | 1.950 | 2.000 | 250,005 | -0.07(-3.38%) |
Mar 09, 2016 | 2.150 | 2.190 | 1.951 | 2.070 | 119,760 | -0.04(-1.90%) |
Mar 08, 2016 | 2.240 | 2.330 | 2.110 | 2.110 | 203,624 | -0.13(-5.80%) |
Mar 07, 2016 | 2.080 | 2.250 | 2.080 | 2.240 | 167,466 | +0.19(+9.27%) |
Mar 04, 2016 | 2.010 | 2.200 | 2.010 | 2.050 | 157,027 | +0.02(+0.99%) |
Mar 03, 2016 | 1.940 | 2.130 | 1.940 | 2.030 | 170,215 | +0.11(+5.73%) |
Mar 02, 2016 | 1.770 | 1.930 | 1.760 | 1.920 | 201,915 | +0.14(+7.87%) |
Mar 01, 2016 | 1.800 | 1.880 | 1.770 | 1.780 | 110,392 | +0.00(+0.00%) |
Feb 29, 2016 | 1.880 | 1.880 | 1.750 | 1.780 | 132,556 | -0.10(-5.32%) |
Feb 26, 2016 | 1.780 | 1.940 | 1.780 | 1.880 | 81,487 | +0.10(+5.62%) |
Feb 25, 2016 | 1.850 | 1.850 | 1.770 | 1.780 | 56,104 | -0.08(-4.30%) |
Feb 24, 2016 | 1.850 | 1.860 | 1.750 | 1.860 | 76,344 | +0.00(+0.00%) |
Feb 23, 2016 | 1.930 | 1.940 | 1.830 | 1.860 | 119,145 | -0.05(-2.62%) |
Feb 22, 2016 | 1.910 | 1.942 | 1.870 | 1.910 | 63,277 | +0.00(+0.00%) |
Feb 19, 2016 | 1.880 | 1.910 | 1.850 | 1.910 | 38,041 | +0.02(+1.06%) |
Feb 18, 2016 | 1.900 | 1.905 | 1.840 | 1.890 | 65,284 | +0.01(+0.53%) |
Feb 17, 2016 | 1.760 | 1.910 | 1.760 | 1.880 | 239,772 | +0.15(+8.67%) |
Feb 16, 2016 | 1.770 | 1.850 | 1.730 | 1.730 | 140,640 | +0.00(+0.00%) |
Feb 12, 2016 | 1.650 | 1.730 | 1.730 | 1.730 | 233,600 | +0.08(+4.85%) |
Feb 11, 2016 | 1.600 | 1.660 | 1.550 | 1.650 | 139,652 | +0.00(+0.00%) |
Feb 10, 2016 | 1.660 | 1.720 | 1.600 | 1.650 | 142,295 | -0.02(-1.20%) |
Feb 09, 2016 | 1.600 | 1.790 | 1.600 | 1.670 | 303,363 | -0.02(-1.18%) |
Feb 08, 2016 | 1.760 | 1.840 | 1.640 | 1.690 | 494,149 | -0.15(-8.15%) |
Feb 05, 2016 | 1.840 | 1.850 | 1.760 | 1.840 | 209,324 | -0.01(-0.54%) |
Feb 04, 2016 | 1.900 | 1.930 | 1.800 | 1.850 | 581,236 | -0.11(-5.61%) |
Feb 03, 2016 | 1.980 | 2.080 | 1.800 | 1.960 | 6,391,581 | +0.36(+22.50%) |
Feb 02, 2016 | 1.600 | 1.690 | 1.600 | 1.600 | 152,331 | -0.04(-2.44%) |
Feb 01, 2016 | 1.740 | 1.740 | 1.600 | 1.640 | 119,319 | -0.10(-5.75%) |
Jan 29, 2016 | 1.600 | 1.740 | 1.600 | 1.740 | 118,560 | +0.14(+8.75%) |
Jan 28, 2016 | 1.800 | 1.800 | 1.560 | 1.600 | 175,413 | -0.13(-7.51%) |
Jan 27, 2016 | 1.800 | 1.860 | 1.730 | 1.730 | 97,732 | -0.09(-4.95%) |
Jan 26, 2016 | 1.680 | 1.820 | 1.660 | 1.820 | 151,636 | +0.17(+10.30%) |
Jan 25, 2016 | 1.740 | 1.900 | 1.610 | 1.650 | 235,358 | -0.08(-4.62%) |
Jan 22, 2016 | 1.710 | 1.750 | 1.670 | 1.730 | 185,426 | +0.03(+1.76%) |
Jan 21, 2016 | 1.600 | 1.750 | 1.590 | 1.700 | 159,922 | +0.10(+6.25%) |
Jan 20, 2016 | 1.460 | 1.690 | 1.400 | 1.600 | 331,998 | +0.06(+3.90%) |
Jan 19, 2016 | 1.700 | 1.722 | 1.450 | 1.540 | 455,897 | -0.11(-6.67%) |
Jan 15, 2016 | 1.700 | 1.650 | 1.650 | 1.650 | 322,000 | -0.10(-5.71%) |
Jan 14, 2016 | 1.610 | 1.800 | 1.490 | 1.750 | 480,323 | +0.09(+5.42%) |
Jan 13, 2016 | 1.930 | 2.000 | 1.580 | 1.660 | 504,104 | -0.21(-11.23%) |
Jan 12, 2016 | 1.950 | 2.035 | 1.810 | 1.870 | 588,367 | -0.07(-3.61%) |
Jan 11, 2016 | 2.360 | 2.415 | 1.920 | 1.940 | 925,207 | -0.35(-15.28%) |
Jan 08, 2016 | 2.530 | 2.580 | 2.250 | 2.290 | 869,967 | -0.17(-6.91%) |
Jan 07, 2016 | 2.800 | 2.810 | 2.360 | 2.460 | 1,618,604 | -0.42(-14.58%) |
Jan 06, 2016 | 3.670 | 4.050 | 2.840 | 2.880 | 12,162,660 | +0.01(+0.35%) |
Jan 05, 2016 | 2.920 | 3.010 | 2.840 | 2.870 | 968,910 | -0.06(-2.05%) |
Jan 04, 2016 | 2.810 | 2.950 | 2.800 | 2.930 | 72,383 | +0.05(+1.74%) |
Dec 31, 2015 | 2.780 | 2.880 | 2.880 | 2.880 | 203,500 | +0.10(+3.60%) |
Dec 30, 2015 | 2.800 | 2.850 | 2.670 | 2.780 | 390,185 | -0.03(-1.07%) |
Dec 29, 2015 | 2.820 | 2.890 | 2.750 | 2.810 | 208,017 | -0.03(-1.06%) |
Dec 28, 2015 | 3.040 | 3.100 | 2.770 | 2.840 | 527,892 | -0.21(-6.89%) |
Dec 24, 2015 | 2.930 | 3.050 | 3.050 | 3.050 | 70,800 | +0.10(+3.39%) |
Dec 23, 2015 | 2.980 | 3.070 | 2.930 | 2.950 | 146,839 | -0.03(-1.01%) |
Dec 22, 2015 | 3.020 | 3.070 | 2.968 | 2.980 | 103,501 | -0.04(-1.32%) |
Dec 21, 2015 | 3.040 | 3.090 | 2.900 | 3.020 | 198,945 | +0.03(+1.00%) |
Dec 18, 2015 | 2.870 | 3.090 | 2.870 | 2.990 | 138,505 | +0.13(+4.55%) |
Dec 17, 2015 | 2.740 | 2.960 | 2.730 | 2.860 | 171,912 | +0.14(+5.15%) |
Dec 16, 2015 | 2.580 | 2.750 | 2.560 | 2.720 | 251,609 | +0.13(+5.02%) |
Dec 15, 2015 | 2.630 | 2.710 | 2.500 | 2.590 | 182,226 | -0.06(-2.26%) |
Dec 14, 2015 | 2.800 | 2.800 | 2.600 | 2.650 | 140,044 | -0.12(-4.33%) |
Dec 11, 2015 | 2.850 | 2.890 | 2.770 | 2.770 | 118,271 | -0.09(-3.15%) |
Dec 10, 2015 | 2.910 | 2.940 | 2.860 | 2.860 | 78,023 | -0.05(-1.72%) |
Dec 09, 2015 | 3.000 | 3.030 | 2.900 | 2.910 | 116,898 | -0.09(-3.00%) |
Dec 08, 2015 | 3.020 | 3.080 | 3.000 | 3.000 | 76,915 | -0.03(-0.99%) |
Dec 07, 2015 | 3.010 | 3.120 | 2.950 | 3.030 | 155,549 | -0.01(-0.33%) |
Dec 04, 2015 | 3.000 | 3.090 | 3.000 | 3.040 | 84,148 | +0.01(+0.33%) |
Dec 03, 2015 | 3.110 | 3.136 | 2.950 | 3.030 | 160,791 | -0.12(-3.81%) |
Dec 02, 2015 | 3.170 | 3.230 | 3.110 | 3.150 | 113,203 | -0.06(-1.87%) |
Dec 01, 2015 | 3.190 | 3.250 | 3.140 | 3.210 | 74,049 | +0.02(+0.63%) |
Nov 30, 2015 | 3.130 | 3.250 | 3.130 | 3.190 | 95,238 | +0.03(+0.95%) |
Nov 27, 2015 | 3.200 | 3.290 | 3.150 | 3.160 | 39,636 | -0.08(-2.47%) |
Nov 25, 2015 | 3.130 | 3.240 | 3.240 | 3.240 | 162,700 | +0.06(+1.89%) |
Nov 24, 2015 | 3.110 | 3.270 | 3.090 | 3.180 | 110,615 | +0.05(+1.60%) |
Nov 23, 2015 | 2.970 | 3.180 | 2.770 | 3.130 | 159,799 | +0.05(+1.62%) |
Nov 20, 2015 | 2.850 | 3.320 | 2.700 | 3.080 | 622,323 | +0.25(+8.83%) |
Nov 19, 2015 | 3.040 | 3.075 | 2.750 | 2.830 | 276,975 | -0.17(-5.82%) |
Nov 18, 2015 | 3.320 | 3.490 | 2.950 | 3.005 | 488,456 | -0.29(-8.94%) |
Nov 17, 2015 | 3.610 | 3.800 | 3.130 | 3.300 | 676,844 | -0.34(-9.34%) |
Nov 16, 2015 | 3.550 | 3.740 | 3.470 | 3.640 | 353,156 | +0.09(+2.54%) |
Nov 13, 2015 | 3.540 | 3.700 | 3.500 | 3.550 | 258,403 | -0.01(-0.28%) |
Nov 12, 2015 | 3.650 | 3.850 | 3.540 | 3.560 | 324,242 | -0.11(-3.00%) |
Nov 11, 2015 | 3.740 | 3.790 | 3.610 | 3.670 | 140,097 | -0.04(-1.08%) |
Nov 10, 2015 | 3.820 | 3.820 | 3.600 | 3.710 | 170,964 | -0.13(-3.39%) |
Nov 09, 2015 | 3.920 | 3.920 | 3.800 | 3.840 | 116,347 | -0.02(-0.52%) |
Nov 06, 2015 | 3.520 | 3.900 | 3.500 | 3.860 | 369,200 | +0.33(+9.35%) |
Nov 05, 2015 | 3.800 | 3.825 | 3.370 | 3.530 | 566,568 | -0.27(-7.11%) |
Nov 04, 2015 | 3.980 | 4.030 | 3.750 | 3.800 | 327,795 | -0.18(-4.52%) |
Nov 03, 2015 | 3.910 | 4.080 | 3.870 | 3.980 | 553,450 | +0.03(+0.76%) |
Nov 02, 2015 | 3.940 | 4.020 | 3.830 | 3.950 | 256,073 | -0.01(-0.25%) |
Oct 30, 2015 | 3.860 | 3.995 | 3.800 | 3.960 | 327,801 | +0.10(+2.59%) |
Oct 29, 2015 | 3.930 | 3.990 | 3.777 | 3.860 | 233,331 | -0.04(-1.03%) |
Oct 28, 2015 | 3.880 | 3.960 | 3.800 | 3.900 | 244,483 | +0.01(+0.26%) |
Oct 27, 2015 | 3.940 | 3.970 | 3.810 | 3.890 | 249,039 | -0.02(-0.51%) |
Oct 26, 2015 | 3.890 | 4.100 | 3.800 | 3.910 | 204,157 | +0.04(+1.03%) |
Oct 23, 2015 | 4.200 | 4.200 | 3.850 | 3.870 | 332,724 | -0.13(-3.25%) |
Oct 22, 2015 | 4.160 | 4.160 | 3.945 | 4.000 | 289,225 | -0.13(-3.15%) |
Oct 21, 2015 | 4.220 | 4.310 | 4.050 | 4.130 | 248,738 | -0.15(-3.50%) |
Oct 20, 2015 | 4.300 | 4.620 | 4.200 | 4.280 | 347,808 | -0.05(-1.15%) |
Oct 19, 2015 | 4.240 | 4.530 | 4.170 | 4.330 | 148,941 | +0.04(+0.93%) |
Oct 16, 2015 | 4.300 | 4.440 | 4.160 | 4.290 | 205,328 | +0.00(+0.00%) |
Oct 15, 2015 | 4.090 | 4.400 | 4.040 | 4.290 | 352,626 | +0.16(+3.87%) |
Oct 14, 2015 | 4.090 | 4.190 | 4.000 | 4.130 | 263,267 | -0.03(-0.72%) |
Oct 13, 2015 | 4.220 | 4.300 | 4.070 | 4.160 | 185,140 | -0.01(-0.24%) |
Oct 12, 2015 | 4.240 | 4.324 | 4.090 | 4.170 | 96,914 | -0.04(-0.95%) |
Oct 09, 2015 | 4.250 | 4.382 | 4.100 | 4.210 | 100,922 | -0.06(-1.41%) |
Oct 08, 2015 | 4.440 | 4.500 | 4.200 | 4.270 | 181,216 | -0.18(-4.04%) |
Oct 07, 2015 | 4.110 | 4.480 | 4.030 | 4.450 | 351,878 | +0.34(+8.27%) |
Oct 06, 2015 | 4.280 | 4.280 | 3.935 | 4.110 | 286,048 | -0.13(-3.07%) |
Oct 05, 2015 | 4.330 | 4.340 | 4.030 | 4.240 | 462,271 | -0.01(-0.24%) |
Oct 02, 2015 | 4.200 | 4.300 | 4.100 | 4.250 | 153,611 | +0.09(+2.16%) |
Oct 01, 2015 | 4.430 | 4.520 | 4.100 | 4.160 | 352,046 | -0.29(-6.52%) |
Sep 30, 2015 | 4.600 | 4.650 | 4.280 | 4.450 | 541,866 | -0.09(-1.98%) |
Sep 29, 2015 | 4.930 | 5.440 | 4.480 | 4.540 | 693,803 | -0.45(-9.02%) |
Sep 28, 2015 | 5.010 | 5.380 | 4.540 | 4.990 | 867,147 | -0.17(-3.29%) |
Sep 25, 2015 | 5.780 | 6.020 | 4.990 | 5.160 | 1,959,593 | -0.68(-11.64%) |
Sep 24, 2015 | 6.670 | 7.120 | 5.670 | 5.840 | 11,569,507 | +0.10(+1.74%) |
Sep 23, 2015 | 5.300 | 6.150 | 5.120 | 5.740 | 6,656,359 | +0.78(+15.73%) |
Sep 22, 2015 | 4.670 | 5.040 | 4.520 | 4.960 | 837,045 | +0.62(+14.29%) |
Sep 21, 2015 | 4.650 | 4.650 | 4.314 | 4.340 | 109,003 | -0.30(-6.47%) |
Sep 18, 2015 | 4.480 | 4.740 | 4.440 | 4.640 | 179,549 | +0.03(+0.65%) |
Sep 17, 2015 | 4.430 | 4.600 | 4.390 | 4.610 | 105,615 | +0.17(+3.83%) |
Sep 16, 2015 | 4.530 | 4.577 | 4.330 | 4.440 | 80,694 | -0.07(-1.55%) |
Sep 15, 2015 | 4.450 | 4.520 | 4.120 | 4.510 | 147,005 | +0.11(+2.50%) |
Sep 14, 2015 | 4.430 | 4.640 | 4.360 | 4.400 | 125,730 | -0.04(-0.90%) |
Sep 11, 2015 | 4.340 | 4.520 | 4.240 | 4.440 | 161,281 | +0.10(+2.19%) |
Sep 10, 2015 | 3.880 | 4.430 | 3.850 | 4.345 | 261,515 | +0.47(+12.27%) |
Sep 09, 2015 | 4.010 | 4.070 | 3.850 | 3.870 | 95,423 | -0.12(-3.01%) |
Sep 08, 2015 | 4.030 | 4.030 | 3.830 | 3.990 | 116,410 | +0.15(+3.91%) |
Sep 04, 2015 | 3.800 | 3.840 | 3.840 | 3.840 | 75,000 | -0.01(-0.26%) |
Sep 03, 2015 | 4.000 | 4.150 | 3.770 | 3.850 | 83,343 | -0.12(-3.02%) |
Sep 02, 2015 | 3.780 | 4.000 | 3.720 | 3.970 | 128,355 | +0.24(+6.43%) |
Sep 01, 2015 | 3.810 | 4.010 | 3.630 | 3.730 | 206,159 | -0.20(-5.09%) |
Aug 31, 2015 | 4.030 | 4.110 | 3.910 | 3.930 | 56,217 | -0.12(-2.96%) |
Aug 28, 2015 | 3.640 | 4.148 | 3.640 | 4.050 | 112,616 | +0.37(+10.05%) |
Aug 27, 2015 | 3.600 | 3.770 | 3.460 | 3.680 | 127,659 | +0.15(+4.25%) |
Aug 26, 2015 | 3.600 | 3.890 | 3.440 | 3.530 | 133,598 | +0.01(+0.28%) |
Aug 25, 2015 | 3.800 | 3.800 | 3.520 | 3.520 | 103,201 | -0.05(-1.40%) |
Aug 24, 2015 | 3.770 | 3.870 | 3.510 | 3.570 | 303,500 | -0.43(-10.75%) |
Aug 21, 2015 | 4.110 | 4.123 | 3.830 | 4.000 | 186,607 | -0.17(-4.08%) |
Aug 20, 2015 | 4.350 | 4.390 | 4.110 | 4.170 | 107,144 | -0.18(-4.14%) |
Aug 19, 2015 | 4.490 | 4.508 | 4.260 | 4.350 | 112,711 | -0.14(-3.12%) |
Aug 18, 2015 | 4.230 | 4.620 | 4.230 | 4.490 | 173,465 | +0.28(+6.65%) |
Aug 17, 2015 | 3.980 | 4.294 | 3.980 | 4.210 | 94,500 | +0.19(+4.73%) |
Aug 14, 2015 | 4.120 | 4.230 | 3.950 | 4.020 | 129,519 | -0.13(-3.13%) |
Aug 13, 2015 | 4.120 | 4.220 | 4.030 | 4.150 | 98,886 | +0.01(+0.24%) |
Aug 12, 2015 | 3.980 | 4.150 | 3.880 | 4.140 | 121,497 | +0.16(+4.02%) |
Aug 11, 2015 | 4.250 | 4.250 | 3.950 | 3.980 | 145,241 | -0.30(-7.01%) |
Aug 10, 2015 | 4.150 | 4.355 | 4.150 | 4.280 | 144,977 | +0.21(+5.16%) |
Aug 07, 2015 | 4.600 | 4.670 | 4.030 | 4.070 | 227,196 | -0.56(-12.10%) |
Aug 06, 2015 | 4.310 | 4.740 | 4.220 | 4.630 | 129,940 | +0.32(+7.42%) |
Aug 05, 2015 | 4.400 | 4.490 | 4.310 | 4.310 | 105,923 | -0.10(-2.27%) |
Aug 04, 2015 | 4.480 | 4.870 | 4.350 | 4.410 | 130,042 | -0.08(-1.78%) |
Aug 03, 2015 | 4.770 | 4.880 | 4.430 | 4.490 | 239,071 | -0.25(-5.27%) |
Jul 31, 2015 | 4.820 | 4.840 | 4.740 | 4.740 | 63,385 | -0.08(-1.66%) |
Jul 30, 2015 | 4.950 | 5.020 | 4.810 | 4.820 | 105,223 | -0.11(-2.23%) |
Jul 29, 2015 | 5.040 | 5.160 | 4.900 | 4.930 | 66,801 | -0.09(-1.79%) |
Jul 28, 2015 | 4.940 | 5.100 | 4.860 | 5.020 | 89,423 | +0.12(+2.45%) |
Jul 27, 2015 | 5.040 | 5.080 | 4.870 | 4.900 | 67,212 | -0.17(-3.35%) |
Jul 24, 2015 | 5.160 | 5.230 | 5.020 | 5.070 | 75,947 | -0.09(-1.74%) |
Jul 23, 2015 | 5.170 | 5.310 | 5.140 | 5.160 | 113,045 | +0.01(+0.19%) |
Jul 22, 2015 | 5.230 | 5.250 | 5.130 | 5.150 | 80,579 | -0.07(-1.34%) |
Jul 21, 2015 | 5.210 | 5.320 | 5.150 | 5.220 | 118,115 | +0.01(+0.19%) |
Jul 20, 2015 | 5.200 | 5.350 | 5.160 | 5.210 | 223,897 | +0.00(+0.00%) |
Jul 17, 2015 | 5.220 | 5.250 | 5.120 | 5.210 | 93,092 | -0.03(-0.57%) |
Jul 16, 2015 | 5.190 | 5.320 | 5.150 | 5.240 | 61,143 | +0.07(+1.35%) |
Jul 15, 2015 | 5.270 | 5.420 | 5.110 | 5.170 | 195,824 | -0.07(-1.34%) |
Jul 14, 2015 | 5.120 | 5.280 | 5.120 | 5.240 | 105,610 | +0.11(+2.14%) |
Jul 13, 2015 | 4.860 | 5.210 | 4.860 | 5.130 | 313,369 | +0.30(+6.21%) |
Jul 10, 2015 | 4.990 | 4.990 | 4.740 | 4.830 | 139,676 | -0.09(-1.83%) |
Jul 09, 2015 | 4.810 | 5.040 | 4.770 | 4.920 | 261,320 | +0.21(+4.46%) |
Jul 08, 2015 | 4.850 | 4.880 | 4.630 | 4.710 | 177,226 | -0.21(-4.27%) |
Jul 07, 2015 | 5.000 | 5.000 | 4.834 | 4.920 | 161,928 | -0.10(-1.99%) |
Jul 06, 2015 | 5.100 | 5.100 | 4.860 | 5.020 | 259,097 | -0.14(-2.71%) |
Jul 02, 2015 | 5.210 | 5.160 | 5.160 | 5.160 | 91,200 | -0.08(-1.53%) |
Jul 01, 2015 | 5.170 | 5.482 | 5.170 | 5.240 | 222,563 | +0.09(+1.75%) |
Jun 30, 2015 | 5.110 | 5.250 | 5.060 | 5.150 | 140,925 | +0.04(+0.78%) |
Jun 29, 2015 | 5.340 | 5.340 | 5.060 | 5.110 | 364,591 | -0.32(-5.89%) |
Jun 26, 2015 | 5.500 | 5.540 | 5.265 | 5.430 | 193,483 | -0.09(-1.63%) |
Jun 25, 2015 | 6.080 | 6.200 | 5.440 | 5.520 | 436,932 | -0.24(-4.17%) |
Jun 24, 2015 | 5.860 | 5.970 | 5.670 | 5.760 | 152,548 | -0.10(-1.71%) |
Jun 23, 2015 | 6.050 | 6.250 | 5.855 | 5.860 | 268,500 | -0.22(-3.62%) |
Jun 22, 2015 | 5.940 | 6.200 | 5.920 | 6.080 | 381,574 | +0.13(+2.18%) |
Jun 19, 2015 | 5.890 | 6.040 | 5.820 | 5.950 | 156,363 | +0.02(+0.34%) |
Jun 18, 2015 | 6.000 | 6.110 | 5.880 | 5.930 | 331,589 | -0.06(-1.00%) |
Jun 17, 2015 | 5.650 | 6.030 | 5.545 | 5.990 | 481,609 | +0.41(+7.35%) |
Jun 16, 2015 | 5.640 | 5.720 | 5.549 | 5.580 | 185,491 | -0.12(-2.11%) |
Jun 15, 2015 | 5.610 | 5.730 | 5.558 | 5.700 | 108,994 | +0.07(+1.24%) |
Jun 12, 2015 | 5.460 | 5.680 | 5.460 | 5.630 | 170,164 | +0.11(+1.99%) |
Jun 11, 2015 | 5.550 | 5.580 | 5.410 | 5.520 | 219,948 | -0.05(-0.90%) |
Jun 10, 2015 | 5.550 | 5.690 | 5.453 | 5.570 | 183,970 | +0.01(+0.18%) |
Jun 09, 2015 | 5.640 | 5.670 | 5.390 | 5.560 | 259,285 | -0.05(-0.89%) |
Jun 08, 2015 | 5.590 | 5.650 | 5.530 | 5.610 | 166,144 | +0.00(+0.00%) |
Jun 05, 2015 | 5.580 | 5.660 | 5.530 | 5.610 | 175,709 | -0.01(-0.18%) |
Jun 04, 2015 | 5.570 | 5.750 | 5.570 | 5.620 | 134,575 | +0.00(+0.00%) |
Jun 03, 2015 | 5.450 | 5.640 | 5.450 | 5.620 | 238,978 | +0.13(+2.37%) |
Jun 02, 2015 | 5.420 | 5.538 | 5.330 | 5.490 | 103,833 | +0.07(+1.29%) |