Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.410 | 3.550 | 3.410 | 3.490 | 52,708 | -0.01(-0.29%) |
May 27, 2016 | 3.360 | 3.500 | 3.500 | 3.500 | 77,100 | +0.05(+1.45%) |
May 26, 2016 | 3.350 | 3.480 | 3.310 | 3.450 | 96,744 | +0.07(+2.07%) |
May 25, 2016 | 3.360 | 3.410 | 3.320 | 3.380 | 83,443 | +0.05(+1.50%) |
May 24, 2016 | 3.240 | 3.370 | 3.240 | 3.330 | 54,547 | +0.05(+1.52%) |
May 23, 2016 | 3.310 | 3.330 | 3.220 | 3.280 | 64,732 | +0.00(+0.00%) |
May 20, 2016 | 3.370 | 3.434 | 3.280 | 3.280 | 91,372 | -0.05(-1.50%) |
May 19, 2016 | 3.460 | 3.460 | 3.210 | 3.330 | 104,846 | -0.07(-2.06%) |
May 18, 2016 | 3.560 | 3.560 | 3.370 | 3.400 | 351,440 | +0.10(+3.03%) |
May 17, 2016 | 3.380 | 3.385 | 3.260 | 3.300 | 64,936 | -0.05(-1.49%) |
May 16, 2016 | 3.390 | 3.500 | 3.250 | 3.350 | 235,066 | -0.08(-2.33%) |
May 13, 2016 | 3.400 | 3.440 | 3.350 | 3.430 | 54,352 | +0.02(+0.59%) |
May 12, 2016 | 3.482 | 3.482 | 3.380 | 3.410 | 65,049 | -0.02(-0.58%) |
May 11, 2016 | 3.500 | 3.570 | 3.430 | 3.430 | 56,860 | -0.09(-2.56%) |
May 10, 2016 | 3.420 | 3.540 | 3.400 | 3.520 | 54,931 | +0.02(+0.57%) |
May 09, 2016 | 3.400 | 3.500 | 3.400 | 3.500 | 62,546 | +0.13(+3.86%) |
May 06, 2016 | 3.390 | 3.460 | 3.310 | 3.370 | 114,406 | -0.04(-1.17%) |
May 05, 2016 | 3.460 | 3.460 | 3.320 | 3.410 | 91,401 | -0.07(-2.01%) |
May 04, 2016 | 3.420 | 3.480 | 3.400 | 3.480 | 110,650 | +0.01(+0.29%) |
May 03, 2016 | 3.490 | 3.515 | 3.420 | 3.470 | 77,461 | -0.01(-0.29%) |
May 02, 2016 | 3.490 | 3.490 | 3.400 | 3.480 | 51,091 | +0.06(+1.75%) |
Apr 29, 2016 | 3.450 | 3.505 | 3.410 | 3.420 | 191,273 | -0.03(-0.87%) |
Apr 28, 2016 | 3.430 | 3.570 | 3.430 | 3.450 | 172,749 | -0.02(-0.58%) |
Apr 27, 2016 | 3.490 | 3.530 | 3.420 | 3.470 | 90,696 | -0.01(-0.29%) |
Apr 26, 2016 | 3.500 | 3.540 | 3.460 | 3.480 | 85,671 | +0.02(+0.58%) |
Apr 25, 2016 | 3.540 | 3.600 | 3.410 | 3.460 | 145,985 | -0.05(-1.42%) |
Apr 22, 2016 | 3.480 | 3.550 | 3.480 | 3.510 | 115,136 | +0.05(+1.45%) |
Apr 21, 2016 | 3.410 | 3.480 | 3.360 | 3.460 | 36,779 | +0.05(+1.47%) |
Apr 20, 2016 | 3.480 | 3.520 | 3.400 | 3.410 | 129,207 | -0.08(-2.29%) |
Apr 19, 2016 | 3.630 | 3.740 | 3.320 | 3.490 | 223,076 | -0.14(-3.86%) |
Apr 18, 2016 | 3.600 | 3.670 | 3.530 | 3.630 | 91,608 | +0.00(+0.00%) |
Apr 15, 2016 | 3.600 | 3.700 | 3.520 | 3.630 | 137,533 | -0.01(-0.27%) |
Apr 14, 2016 | 3.700 | 3.700 | 3.600 | 3.640 | 52,305 | -0.04(-1.09%) |
Apr 13, 2016 | 3.670 | 3.750 | 3.650 | 3.680 | 136,777 | +0.02(+0.55%) |
Apr 12, 2016 | 3.770 | 3.800 | 3.570 | 3.660 | 191,890 | -0.10(-2.66%) |
Apr 11, 2016 | 3.850 | 3.850 | 3.750 | 3.760 | 86,421 | -0.12(-3.09%) |
Apr 08, 2016 | 4.000 | 4.000 | 3.800 | 3.880 | 99,174 | -0.02(-0.51%) |
Apr 07, 2016 | 4.000 | 4.000 | 3.730 | 3.900 | 395,453 | -0.38(-8.88%) |
Apr 06, 2016 | 4.300 | 4.344 | 4.130 | 4.280 | 128,049 | +0.22(+5.42%) |
Apr 05, 2016 | 4.180 | 4.226 | 4.050 | 4.060 | 104,167 | -0.34(-7.73%) |
Apr 04, 2016 | 4.800 | 4.800 | 4.100 | 4.400 | 348,922 | +0.18(+4.27%) |
Apr 01, 2016 | 4.150 | 4.240 | 3.980 | 4.220 | 147,094 | +0.20(+4.98%) |
Mar 31, 2016 | 4.100 | 4.150 | 3.920 | 4.020 | 72,845 | -0.00(-0.00%) |
Mar 30, 2016 | 4.325 | 4.380 | 4.020 | 4.020 | 124,106 | -0.20(-4.74%) |
Mar 29, 2016 | 4.150 | 4.400 | 4.150 | 4.220 | 87,311 | +0.09(+2.18%) |
Mar 28, 2016 | 4.350 | 4.350 | 4.080 | 4.130 | 25,677 | -0.12(-2.83%) |
Mar 24, 2016 | 4.290 | 4.250 | 4.250 | 4.250 | 38,900 | -0.03(-0.70%) |
Mar 23, 2016 | 4.610 | 4.610 | 4.250 | 4.280 | 53,860 | -0.10(-2.28%) |
Mar 22, 2016 | 4.440 | 4.740 | 4.350 | 4.380 | 90,746 | -0.04(-0.90%) |
Mar 21, 2016 | 4.350 | 4.480 | 4.350 | 4.420 | 78,227 | +0.11(+2.55%) |
Mar 18, 2016 | 4.270 | 4.390 | 4.270 | 4.310 | 47,725 | +0.04(+0.94%) |
Mar 17, 2016 | 4.410 | 4.430 | 4.124 | 4.270 | 43,266 | -0.15(-3.31%) |
Mar 16, 2016 | 4.210 | 4.416 | 3.920 | 4.416 | 86,204 | +0.18(+4.16%) |
Mar 15, 2016 | 4.250 | 4.424 | 4.210 | 4.240 | 56,172 | -0.03(-0.70%) |
Mar 14, 2016 | 4.260 | 4.450 | 4.151 | 4.270 | 99,850 | -0.02(-0.46%) |
Mar 11, 2016 | 4.210 | 4.430 | 4.180 | 4.290 | 52,647 | +0.13(+3.12%) |
Mar 10, 2016 | 4.350 | 4.410 | 4.150 | 4.160 | 66,759 | -0.22(-5.02%) |
Mar 09, 2016 | 4.360 | 4.480 | 4.351 | 4.380 | 38,419 | +0.08(+1.86%) |
Mar 08, 2016 | 4.400 | 4.400 | 4.300 | 4.300 | 48,906 | -0.06(-1.38%) |
Mar 07, 2016 | 4.150 | 4.440 | 4.150 | 4.360 | 63,035 | +0.20(+4.81%) |
Mar 04, 2016 | 4.417 | 4.417 | 4.180 | 4.160 | 41,853 | -0.06(-1.42%) |
Mar 03, 2016 | 4.220 | 4.370 | 4.200 | 4.220 | 70,765 | +0.00(+0.00%) |
Mar 02, 2016 | 4.385 | 4.390 | 4.165 | 4.220 | 25,367 | +0.07(+1.69%) |
Mar 01, 2016 | 4.040 | 4.260 | 3.860 | 4.150 | 48,523 | +0.10(+2.34%) |
Feb 29, 2016 | 4.190 | 4.190 | 4.030 | 4.055 | 52,601 | -0.16(-3.68%) |
Feb 26, 2016 | 4.410 | 4.500 | 4.200 | 4.210 | 55,504 | -0.09(-2.09%) |
Feb 25, 2016 | 3.810 | 4.420 | 3.810 | 4.300 | 194,228 | +0.47(+12.27%) |
Feb 24, 2016 | 3.700 | 3.880 | 3.650 | 3.830 | 38,021 | -0.06(-1.54%) |
Feb 23, 2016 | 3.770 | 3.930 | 3.710 | 3.890 | 36,853 | +0.14(+3.73%) |
Feb 22, 2016 | 3.780 | 3.890 | 3.730 | 3.750 | 14,546 | +0.04(+1.08%) |
Feb 19, 2016 | 3.680 | 3.800 | 3.680 | 3.710 | 31,502 | +0.00(+0.00%) |
Feb 18, 2016 | 3.930 | 3.940 | 3.640 | 3.710 | 58,578 | -0.18(-4.63%) |
Feb 17, 2016 | 3.682 | 3.910 | 3.590 | 3.890 | 73,319 | +0.31(+8.66%) |
Feb 16, 2016 | 3.420 | 3.620 | 3.420 | 3.580 | 49,213 | +0.13(+3.77%) |
Feb 12, 2016 | 3.510 | 3.450 | 3.450 | 3.450 | 31,600 | -0.04(-1.15%) |
Feb 11, 2016 | 3.494 | 3.510 | 3.370 | 3.490 | 51,469 | -0.03(-0.85%) |
Feb 10, 2016 | 3.569 | 3.690 | 3.500 | 3.520 | 8,457 | +0.01(+0.28%) |
Feb 09, 2016 | 3.520 | 3.520 | 3.410 | 3.510 | 45,737 | +0.07(+2.03%) |
Feb 08, 2016 | 3.520 | 3.550 | 3.400 | 3.440 | 119,805 | -0.13(-3.64%) |
Feb 05, 2016 | 3.540 | 3.750 | 3.540 | 3.570 | 67,745 | +0.02(+0.56%) |
Feb 04, 2016 | 3.570 | 3.640 | 3.450 | 3.550 | 56,054 | -0.05(-1.39%) |
Feb 03, 2016 | 3.490 | 3.790 | 3.410 | 3.600 | 97,483 | +0.10(+2.86%) |
Feb 02, 2016 | 3.520 | 3.520 | 3.450 | 3.500 | 19,534 | -0.06(-1.69%) |
Feb 01, 2016 | 3.500 | 3.580 | 3.454 | 3.560 | 66,637 | +0.02(+0.56%) |
Jan 29, 2016 | 3.550 | 3.690 | 3.500 | 3.540 | 96,579 | +0.02(+0.57%) |
Jan 28, 2016 | 3.700 | 3.700 | 3.490 | 3.520 | 46,829 | -0.14(-3.83%) |
Jan 27, 2016 | 3.840 | 3.875 | 3.600 | 3.660 | 89,751 | -0.18(-4.69%) |
Jan 26, 2016 | 3.830 | 3.983 | 3.750 | 3.840 | 46,374 | +0.05(+1.32%) |
Jan 25, 2016 | 4.360 | 4.360 | 3.730 | 3.790 | 122,402 | -0.12(-3.07%) |
Jan 22, 2016 | 3.650 | 3.910 | 3.640 | 3.910 | 196,012 | +0.42(+12.03%) |
Jan 21, 2016 | 3.380 | 3.500 | 3.300 | 3.490 | 87,009 | +0.11(+3.25%) |
Jan 20, 2016 | 3.360 | 3.380 | 3.250 | 3.380 | 129,600 | -0.02(-0.59%) |
Jan 19, 2016 | 3.340 | 3.420 | 3.210 | 3.400 | 204,154 | +0.19(+5.92%) |
Jan 15, 2016 | 3.310 | 3.210 | 3.210 | 3.210 | 99,200 | -0.10(-3.02%) |
Jan 14, 2016 | 3.210 | 3.380 | 3.150 | 3.310 | 118,898 | +0.08(+2.48%) |
Jan 13, 2016 | 3.310 | 3.340 | 3.120 | 3.230 | 165,514 | -0.11(-3.29%) |
Jan 12, 2016 | 3.550 | 3.878 | 2.890 | 3.340 | 900,062 | -0.23(-6.44%) |
Jan 11, 2016 | 3.780 | 3.800 | 3.510 | 3.570 | 200,790 | -0.23(-6.05%) |
Jan 08, 2016 | 3.880 | 4.000 | 3.700 | 3.800 | 69,364 | -0.02(-0.52%) |
Jan 07, 2016 | 3.960 | 3.980 | 3.690 | 3.820 | 136,381 | -0.17(-4.26%) |
Jan 06, 2016 | 4.010 | 4.120 | 3.810 | 3.990 | 212,961 | -0.01(-0.25%) |
Jan 05, 2016 | 4.000 | 4.109 | 3.980 | 4.000 | 34,924 | +0.03(+0.75%) |
Jan 04, 2016 | 4.150 | 4.208 | 3.950 | 3.970 | 124,668 | -0.16(-3.87%) |
Dec 31, 2015 | 4.210 | 4.130 | 4.130 | 4.130 | 94,100 | -0.11(-2.59%) |
Dec 30, 2015 | 4.200 | 4.300 | 4.164 | 4.240 | 71,664 | +0.02(+0.47%) |
Dec 29, 2015 | 4.360 | 4.450 | 4.220 | 4.220 | 91,730 | -0.13(-2.99%) |
Dec 28, 2015 | 4.430 | 4.540 | 4.320 | 4.350 | 69,641 | -0.08(-1.81%) |
Dec 24, 2015 | 4.520 | 4.430 | 4.430 | 4.430 | 26,300 | -0.07(-1.56%) |
Dec 23, 2015 | 4.490 | 4.670 | 4.490 | 4.500 | 94,010 | -0.02(-0.44%) |
Dec 22, 2015 | 4.540 | 4.700 | 4.460 | 4.520 | 98,463 | -0.02(-0.44%) |
Dec 21, 2015 | 4.330 | 4.550 | 4.327 | 4.540 | 132,867 | +0.31(+7.33%) |
Dec 18, 2015 | 4.200 | 4.290 | 4.188 | 4.230 | 80,029 | +0.01(+0.24%) |
Dec 17, 2015 | 4.250 | 4.290 | 4.200 | 4.220 | 44,325 | -0.03(-0.71%) |
Dec 16, 2015 | 4.200 | 4.290 | 4.150 | 4.250 | 99,964 | +0.03(+0.71%) |
Dec 15, 2015 | 4.260 | 4.428 | 4.220 | 4.220 | 117,226 | -0.06(-1.40%) |
Dec 14, 2015 | 4.380 | 4.640 | 4.260 | 4.280 | 163,860 | -0.02(-0.47%) |
Dec 11, 2015 | 4.800 | 4.800 | 4.250 | 4.300 | 181,056 | -0.13(-2.93%) |
Dec 10, 2015 | 4.330 | 4.680 | 4.320 | 4.430 | 133,195 | +0.11(+2.55%) |
Dec 09, 2015 | 4.620 | 4.833 | 4.300 | 4.320 | 214,874 | -0.28(-6.09%) |
Dec 08, 2015 | 4.400 | 4.670 | 4.200 | 4.600 | 138,937 | +0.15(+3.37%) |
Dec 07, 2015 | 5.050 | 5.050 | 4.412 | 4.450 | 224,254 | -0.56(-11.18%) |
Dec 04, 2015 | 4.850 | 5.070 | 4.843 | 5.010 | 181,002 | +0.16(+3.30%) |
Dec 03, 2015 | 5.000 | 5.010 | 4.790 | 4.850 | 235,403 | -0.16(-3.19%) |
Dec 02, 2015 | 5.230 | 5.273 | 5.010 | 5.010 | 204,055 | -0.22(-4.21%) |
Dec 01, 2015 | 5.430 | 5.470 | 5.130 | 5.230 | 192,046 | -0.20(-3.68%) |
Nov 30, 2015 | 5.670 | 5.780 | 5.360 | 5.430 | 195,323 | -0.28(-4.90%) |
Nov 27, 2015 | 5.560 | 5.850 | 5.450 | 5.710 | 327,642 | +0.21(+3.82%) |
Nov 25, 2015 | 5.570 | 5.500 | 5.500 | 5.500 | 133,400 | +0.00(+0.00%) |
Nov 24, 2015 | 5.500 | 5.800 | 5.300 | 5.500 | 598,690 | +0.00(+0.00%) |
Nov 23, 2015 | 5.500 | 5.590 | 5.360 | 5.500 | 178,548 | +0.03(+0.55%) |
Nov 20, 2015 | 5.440 | 5.600 | 5.350 | 5.470 | 146,184 | +0.13(+2.43%) |
Nov 19, 2015 | 5.370 | 5.450 | 5.000 | 5.340 | 439,125 | -0.22(-3.96%) |
Nov 18, 2015 | 5.550 | 5.670 | 5.400 | 5.560 | 286,032 | +0.04(+0.72%) |
Nov 17, 2015 | 5.590 | 5.720 | 5.370 | 5.520 | 258,056 | -0.03(-0.54%) |
Nov 16, 2015 | 5.600 | 5.720 | 5.470 | 5.550 | 386,046 | +0.12(+2.21%) |
Nov 13, 2015 | 4.910 | 6.000 | 4.910 | 5.430 | 1,684,268 | +0.46(+9.26%) |
Nov 12, 2015 | 5.000 | 5.240 | 4.970 | 4.970 | 176,296 | +0.00(+0.00%) |
Nov 11, 2015 | 5.270 | 5.390 | 4.800 | 4.970 | 304,293 | -0.36(-6.75%) |
Nov 10, 2015 | 5.440 | 5.480 | 5.140 | 5.330 | 314,329 | -0.16(-2.91%) |
Nov 09, 2015 | 6.120 | 6.570 | 5.000 | 5.490 | 2,429,107 | +0.00(+0.00%) |
Nov 06, 2015 | 5.350 | 5.590 | 5.200 | 5.490 | 245,754 | +0.22(+4.17%) |
Nov 05, 2015 | 5.150 | 5.380 | 5.100 | 5.270 | 259,625 | +0.19(+3.74%) |
Nov 04, 2015 | 4.900 | 5.200 | 4.890 | 5.080 | 225,878 | +0.18(+3.67%) |
Nov 03, 2015 | 4.830 | 4.940 | 4.770 | 4.900 | 167,827 | +0.13(+2.73%) |
Nov 02, 2015 | 4.830 | 4.950 | 4.760 | 4.770 | 99,437 | +0.01(+0.21%) |
Oct 30, 2015 | 4.600 | 4.810 | 4.600 | 4.760 | 172,055 | +0.10(+2.15%) |
Oct 29, 2015 | 4.590 | 4.730 | 4.580 | 4.660 | 69,873 | +0.02(+0.43%) |
Oct 28, 2015 | 4.600 | 4.700 | 4.500 | 4.640 | 57,719 | +0.04(+0.87%) |
Oct 27, 2015 | 4.660 | 4.670 | 4.590 | 4.600 | 198,352 | -0.07(-1.50%) |
Oct 26, 2015 | 4.580 | 4.730 | 4.572 | 4.670 | 63,903 | +0.04(+0.86%) |
Oct 23, 2015 | 4.600 | 4.747 | 4.510 | 4.630 | 112,008 | +0.03(+0.65%) |
Oct 22, 2015 | 4.580 | 4.740 | 4.480 | 4.600 | 170,708 | +0.02(+0.44%) |
Oct 21, 2015 | 4.420 | 4.600 | 4.350 | 4.580 | 124,300 | +0.06(+1.33%) |
Oct 20, 2015 | 4.640 | 4.700 | 4.430 | 4.520 | 145,750 | -0.08(-1.74%) |
Oct 19, 2015 | 4.620 | 4.891 | 4.500 | 4.600 | 178,207 | -0.15(-3.16%) |
Oct 16, 2015 | 4.850 | 4.920 | 4.650 | 4.750 | 190,265 | -0.03(-0.63%) |
Oct 15, 2015 | 4.640 | 4.925 | 4.260 | 4.780 | 439,659 | +0.14(+3.02%) |
Oct 14, 2015 | 4.900 | 4.980 | 4.560 | 4.640 | 201,952 | -0.25(-5.11%) |
Oct 13, 2015 | 5.000 | 5.073 | 4.630 | 4.890 | 609,313 | +0.50(+11.39%) |
Oct 12, 2015 | 4.100 | 5.400 | 3.950 | 4.390 | 963,801 | +0.29(+7.07%) |
Oct 09, 2015 | 4.210 | 4.210 | 4.000 | 4.100 | 86,042 | -0.02(-0.49%) |
Oct 08, 2015 | 4.060 | 4.140 | 3.950 | 4.120 | 46,097 | +0.00(+0.00%) |
Oct 07, 2015 | 4.030 | 4.140 | 3.700 | 4.120 | 377,402 | -0.02(-0.48%) |
Oct 06, 2015 | 4.500 | 4.610 | 3.610 | 4.140 | 618,295 | -0.42(-9.21%) |
Oct 05, 2015 | 4.600 | 4.600 | 4.300 | 4.560 | 366,047 | +0.25(+5.80%) |
Oct 02, 2015 | 3.800 | 4.520 | 3.800 | 4.310 | 1,052,021 | +0.66(+18.08%) |
Oct 01, 2015 | 5.500 | 5.630 | 3.050 | 3.650 | 2,374,797 | -1.94(-34.70%) |
Sep 30, 2015 | 5.700 | 5.780 | 5.510 | 5.590 | 156,800 | -0.09(-1.58%) |
Sep 29, 2015 | 5.810 | 5.810 | 5.500 | 5.680 | 265,736 | -0.10(-1.73%) |
Sep 28, 2015 | 5.720 | 6.000 | 5.526 | 5.780 | 837,011 | +0.13(+2.30%) |
Sep 25, 2015 | 5.200 | 5.800 | 5.200 | 5.650 | 1,606,344 | +0.45(+8.65%) |
Sep 24, 2015 | 4.910 | 5.200 | 4.880 | 5.200 | 577,311 | +0.31(+6.34%) |
Sep 23, 2015 | 4.760 | 4.920 | 4.660 | 4.890 | 276,494 | +0.18(+3.82%) |
Sep 22, 2015 | 4.550 | 4.760 | 4.450 | 4.710 | 112,116 | +0.09(+1.95%) |
Sep 21, 2015 | 4.920 | 4.920 | 4.500 | 4.620 | 224,153 | -0.25(-5.13%) |
Sep 18, 2015 | 4.500 | 4.870 | 4.490 | 4.870 | 193,020 | +0.19(+4.06%) |
Sep 17, 2015 | 4.750 | 4.880 | 4.650 | 4.680 | 218,251 | -0.05(-1.06%) |
Sep 16, 2015 | 4.750 | 4.850 | 4.650 | 4.730 | 245,426 | +0.08(+1.72%) |
Sep 15, 2015 | 4.980 | 5.000 | 4.560 | 4.650 | 351,903 | -0.30(-6.06%) |
Sep 14, 2015 | 4.990 | 4.990 | 4.510 | 4.950 | 338,577 | +0.50(+11.24%) |
Sep 11, 2015 | 4.190 | 4.450 | 4.080 | 4.450 | 289,296 | +0.26(+6.21%) |
Sep 10, 2015 | 3.880 | 4.350 | 3.840 | 4.190 | 712,830 | +0.41(+10.85%) |
Sep 09, 2015 | 3.650 | 3.780 | 3.650 | 3.780 | 207,497 | +0.13(+3.56%) |
Sep 08, 2015 | 3.620 | 3.680 | 3.550 | 3.650 | 35,026 | +0.06(+1.67%) |
Sep 04, 2015 | 3.500 | 3.590 | 3.590 | 3.590 | 13,500 | +0.07(+1.99%) |
Sep 03, 2015 | 3.620 | 3.681 | 3.510 | 3.520 | 30,818 | -0.10(-2.76%) |
Sep 02, 2015 | 3.700 | 3.700 | 3.610 | 3.620 | 22,068 | -0.02(-0.55%) |
Sep 01, 2015 | 3.660 | 3.747 | 3.600 | 3.640 | 38,546 | -0.01(-0.27%) |
Aug 31, 2015 | 3.520 | 3.650 | 3.420 | 3.650 | 67,181 | +0.05(+1.39%) |
Aug 28, 2015 | 3.660 | 3.660 | 3.500 | 3.600 | 32,251 | +0.01(+0.28%) |
Aug 27, 2015 | 3.800 | 3.800 | 3.460 | 3.590 | 129,461 | +0.14(+4.06%) |
Aug 26, 2015 | 3.230 | 3.590 | 3.230 | 3.450 | 193,892 | +0.15(+4.55%) |
Aug 25, 2015 | 3.180 | 3.350 | 3.170 | 3.300 | 108,023 | +0.26(+8.55%) |
Aug 24, 2015 | 2.760 | 3.100 | 2.760 | 3.040 | 72,622 | -0.05(-1.62%) |
Aug 21, 2015 | 3.400 | 3.450 | 2.990 | 3.090 | 205,978 | -0.36(-10.43%) |
Aug 20, 2015 | 3.500 | 3.501 | 3.450 | 3.450 | 46,835 | -0.05(-1.43%) |
Aug 19, 2015 | 3.520 | 3.570 | 3.500 | 3.500 | 19,084 | -0.04(-1.13%) |
Aug 18, 2015 | 3.520 | 3.611 | 3.520 | 3.540 | 7,889 | -0.11(-3.01%) |
Aug 17, 2015 | 3.600 | 3.661 | 3.500 | 3.650 | 38,599 | -0.06(-1.62%) |
Aug 14, 2015 | 3.750 | 3.800 | 3.660 | 3.710 | 15,824 | -0.01(-0.27%) |
Aug 13, 2015 | 3.714 | 3.750 | 3.580 | 3.720 | 22,936 | +0.03(+0.81%) |
Aug 12, 2015 | 3.500 | 3.800 | 3.500 | 3.690 | 189,855 | +0.24(+6.96%) |
Aug 11, 2015 | 3.464 | 3.480 | 3.450 | 3.450 | 69,668 | -0.04(-1.15%) |
Aug 10, 2015 | 3.550 | 3.571 | 3.450 | 3.490 | 27,270 | -0.07(-1.97%) |
Aug 07, 2015 | 3.749 | 3.749 | 3.520 | 3.560 | 26,056 | -0.09(-2.47%) |
Aug 06, 2015 | 3.720 | 3.800 | 3.580 | 3.650 | 78,469 | -0.07(-1.88%) |
Aug 05, 2015 | 3.668 | 3.770 | 3.590 | 3.720 | 55,140 | +0.20(+5.68%) |
Aug 04, 2015 | 3.640 | 3.770 | 3.520 | 3.520 | 42,059 | -0.10(-2.76%) |
Aug 03, 2015 | 3.780 | 3.780 | 3.560 | 3.620 | 36,296 | -0.12(-3.21%) |
Jul 31, 2015 | 3.650 | 3.760 | 3.640 | 3.740 | 74,542 | +0.09(+2.47%) |
Jul 30, 2015 | 3.580 | 3.650 | 3.570 | 3.650 | 16,309 | +0.07(+1.96%) |
Jul 29, 2015 | 3.600 | 3.721 | 3.542 | 3.580 | 16,455 | +0.03(+0.85%) |
Jul 28, 2015 | 3.720 | 3.790 | 3.500 | 3.550 | 105,961 | -0.15(-4.05%) |
Jul 27, 2015 | 3.800 | 3.800 | 3.680 | 3.700 | 127,106 | -0.10(-2.63%) |
Jul 24, 2015 | 3.800 | 3.880 | 3.710 | 3.800 | 155,351 | +0.01(+0.26%) |
Jul 23, 2015 | 3.650 | 3.830 | 3.620 | 3.790 | 152,194 | +0.16(+4.41%) |
Jul 22, 2015 | 3.510 | 3.679 | 3.500 | 3.630 | 63,879 | +0.09(+2.54%) |
Jul 21, 2015 | 3.520 | 3.700 | 3.450 | 3.540 | 299,504 | +0.05(+1.43%) |
Jul 20, 2015 | 3.520 | 3.520 | 3.460 | 3.490 | 20,940 | -0.01(-0.29%) |
Jul 17, 2015 | 3.470 | 3.520 | 3.470 | 3.500 | 17,667 | +0.03(+0.86%) |
Jul 16, 2015 | 3.490 | 3.540 | 3.460 | 3.470 | 31,359 | +0.04(+1.17%) |
Jul 15, 2015 | 3.450 | 3.490 | 3.390 | 3.430 | 55,851 | -0.04(-1.15%) |
Jul 14, 2015 | 3.500 | 3.520 | 3.450 | 3.470 | 59,823 | +0.04(+1.17%) |
Jul 13, 2015 | 3.500 | 3.500 | 3.430 | 3.430 | 47,067 | -0.05(-1.44%) |
Jul 10, 2015 | 3.479 | 3.480 | 3.400 | 3.480 | 23,575 | +0.08(+2.35%) |
Jul 09, 2015 | 3.460 | 3.480 | 3.320 | 3.400 | 33,456 | +0.05(+1.49%) |
Jul 08, 2015 | 3.240 | 3.520 | 3.240 | 3.350 | 72,881 | -0.04(-1.18%) |
Jul 07, 2015 | 3.380 | 3.500 | 3.280 | 3.390 | 81,858 | +0.02(+0.59%) |
Jul 06, 2015 | 3.260 | 3.400 | 3.260 | 3.370 | 37,747 | +0.11(+3.37%) |
Jul 02, 2015 | 3.400 | 3.260 | 3.260 | 3.260 | 20,800 | +0.00(+0.00%) |
Jul 01, 2015 | 3.260 | 3.396 | 3.230 | 3.260 | 32,828 | +0.01(+0.31%) |
Jun 30, 2015 | 3.393 | 3.406 | 3.190 | 3.250 | 39,941 | +0.03(+0.93%) |
Jun 29, 2015 | 3.270 | 3.348 | 3.200 | 3.220 | 43,028 | -0.15(-4.45%) |
Jun 26, 2015 | 3.557 | 3.560 | 3.020 | 3.370 | 60,481 | -0.14(-3.99%) |
Jun 25, 2015 | 3.493 | 3.520 | 3.470 | 3.510 | 24,880 | +0.03(+0.86%) |
Jun 24, 2015 | 3.520 | 3.566 | 3.450 | 3.480 | 25,587 | -0.01(-0.29%) |
Jun 23, 2015 | 3.520 | 3.550 | 3.400 | 3.490 | 18,847 | +0.01(+0.29%) |
Jun 22, 2015 | 3.550 | 3.639 | 3.410 | 3.480 | 83,959 | -0.01(-0.29%) |
Jun 19, 2015 | 3.467 | 3.490 | 3.370 | 3.490 | 50,485 | +0.09(+2.65%) |
Jun 18, 2015 | 3.410 | 3.500 | 3.350 | 3.400 | 98,277 | +0.02(+0.59%) |
Jun 17, 2015 | 3.320 | 3.447 | 3.320 | 3.380 | 38,289 | +0.03(+0.90%) |
Jun 16, 2015 | 3.310 | 3.450 | 3.310 | 3.350 | 35,877 | +0.03(+0.90%) |
Jun 15, 2015 | 3.438 | 3.438 | 3.310 | 3.320 | 45,487 | -0.05(-1.48%) |
Jun 12, 2015 | 3.473 | 3.480 | 3.350 | 3.370 | 43,954 | -0.08(-2.32%) |
Jun 11, 2015 | 3.500 | 3.500 | 3.340 | 3.450 | 32,933 | -0.05(-1.43%) |
Jun 10, 2015 | 3.594 | 3.594 | 3.500 | 3.500 | 39,747 | -0.01(-0.28%) |
Jun 09, 2015 | 3.550 | 3.550 | 3.450 | 3.510 | 51,605 | +0.01(+0.29%) |
Jun 08, 2015 | 3.570 | 3.570 | 3.420 | 3.500 | 57,414 | -0.04(-1.17%) |
Jun 05, 2015 | 3.390 | 3.660 | 3.360 | 3.541 | 50,290 | +0.15(+4.46%) |
Jun 04, 2015 | 3.500 | 3.560 | 3.370 | 3.390 | 86,434 | -0.17(-4.78%) |
Jun 03, 2015 | 3.590 | 3.690 | 3.500 | 3.560 | 179,241 | +0.04(+1.14%) |
Jun 02, 2015 | 3.520 | 3.630 | 3.450 | 3.520 | 210,855 | +0.11(+3.23%) |