Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.750 | 1.939 | 1.700 | 1.860 | 21,950 | +0.15(+8.77%) |
May 27, 2016 | 1.640 | 1.710 | 1.710 | 1.710 | 29,200 | +0.07(+4.27%) |
May 26, 2016 | 1.580 | 1.640 | 1.570 | 1.640 | 5,304 | +0.02(+1.23%) |
May 25, 2016 | 1.560 | 1.640 | 1.500 | 1.620 | 32,005 | +0.06(+3.85%) |
May 24, 2016 | 1.510 | 1.560 | 1.500 | 1.560 | 3,532 | +0.00(+0.00%) |
May 23, 2016 | 1.554 | 1.570 | 1.551 | 1.560 | 6,534 | -0.03(-1.88%) |
May 20, 2016 | 1.580 | 1.620 | 1.580 | 1.590 | 952 | -0.04(-2.46%) |
May 19, 2016 | 1.600 | 1.650 | 1.500 | 1.630 | 3,306 | +0.05(+3.16%) |
May 18, 2016 | 1.640 | 1.760 | 1.490 | 1.580 | 19,639 | -0.14(-8.11%) |
May 17, 2016 | 1.650 | 1.793 | 1.570 | 1.720 | 4,552 | +0.17(+10.94%) |
May 16, 2016 | 1.630 | 1.790 | 1.530 | 1.550 | 16,366 | -0.10(-6.06%) |
May 13, 2016 | 1.790 | 1.790 | 1.600 | 1.650 | 8,053 | -0.17(-9.29%) |
May 12, 2016 | 1.880 | 1.960 | 1.760 | 1.819 | 5,457 | -0.06(-3.25%) |
May 11, 2016 | 1.830 | 1.990 | 1.800 | 1.880 | 2,526 | -0.01(-0.53%) |
May 10, 2016 | 1.940 | 1.940 | 1.810 | 1.890 | 2,072 | +0.00(+0.00%) |
May 09, 2016 | 1.830 | 2.030 | 1.750 | 1.890 | 33,944 | +0.05(+2.72%) |
May 06, 2016 | 1.850 | 1.870 | 1.807 | 1.840 | 2,445 | +0.00(+0.00%) |
May 05, 2016 | 1.880 | 2.000 | 1.740 | 1.840 | 14,050 | -0.02(-1.08%) |
May 04, 2016 | 2.120 | 2.170 | 1.690 | 1.860 | 47,286 | -0.25(-11.85%) |
May 03, 2016 | 2.100 | 2.190 | 2.100 | 2.110 | 17,078 | -0.06(-2.76%) |
May 02, 2016 | 2.170 | 2.170 | 2.170 | 2.170 | 277 | +0.02(+0.93%) |
Apr 29, 2016 | 2.120 | 2.250 | 2.040 | 2.150 | 14,032 | +0.02(+0.94%) |
Apr 28, 2016 | 2.110 | 2.180 | 2.010 | 2.130 | 10,222 | -0.02(-0.93%) |
Apr 27, 2016 | 2.010 | 2.200 | 2.010 | 2.150 | 2,600 | +0.12(+5.91%) |
Apr 26, 2016 | 2.080 | 2.170 | 1.980 | 2.030 | 17,433 | +0.02(+0.99%) |
Apr 25, 2016 | 2.300 | 2.380 | 1.980 | 2.010 | 39,715 | -0.16(-7.47%) |
Apr 22, 2016 | 1.740 | 2.460 | 1.690 | 2.172 | 105,388 | +0.40(+22.73%) |
Apr 21, 2016 | 1.680 | 1.820 | 1.680 | 1.770 | 4,088 | +0.01(+0.57%) |
Apr 20, 2016 | 1.740 | 1.780 | 1.740 | 1.760 | 3,617 | -0.01(-0.56%) |
Apr 19, 2016 | 1.690 | 1.780 | 1.690 | 1.770 | 7,596 | +0.04(+2.46%) |
Apr 18, 2016 | 1.770 | 1.810 | 1.728 | 1.728 | 17,765 | -0.03(-1.85%) |
Apr 15, 2016 | 1.680 | 1.760 | 1.680 | 1.760 | 9,088 | +0.08(+4.76%) |
Apr 13, 2016 | 1.680 | 1.680 | 1.680 | 1.680 | 4 | +0.08(+5.00%) |
Apr 12, 2016 | 1.530 | 1.750 | 1.530 | 1.600 | 12,936 | -0.10(-5.88%) |
Apr 11, 2016 | 1.640 | 1.817 | 1.550 | 1.700 | 20,689 | -0.01(-0.58%) |
Apr 08, 2016 | 1.630 | 1.820 | 1.630 | 1.710 | 14,219 | +0.07(+4.27%) |
Apr 07, 2016 | 1.770 | 1.820 | 1.640 | 1.640 | 9,974 | -0.21(-11.35%) |
Apr 06, 2016 | 1.760 | 1.850 | 1.750 | 1.850 | 3,711 | +0.02(+1.09%) |
Apr 05, 2016 | 1.750 | 1.844 | 1.750 | 1.830 | 1,977 | +0.08(+4.57%) |
Apr 04, 2016 | 1.880 | 1.880 | 1.750 | 1.750 | 4,890 | -0.12(-6.42%) |
Apr 01, 2016 | 1.750 | 1.870 | 1.700 | 1.870 | 6,571 | +0.09(+5.06%) |
Mar 31, 2016 | 1.808 | 1.830 | 1.780 | 1.780 | 7,979 | -0.03(-1.66%) |
Mar 30, 2016 | 1.820 | 1.820 | 1.730 | 1.810 | 3,456 | -0.02(-1.09%) |
Mar 29, 2016 | 1.830 | 1.830 | 1.720 | 1.830 | 1,239 | -0.01(-0.54%) |
Mar 28, 2016 | 1.840 | 1.840 | 1.800 | 1.840 | 3,410 | +0.00(+0.00%) |
Mar 24, 2016 | 1.850 | 1.840 | 1.840 | 1.840 | 4,000 | -0.01(-0.54%) |
Mar 23, 2016 | 1.930 | 1.930 | 1.640 | 1.850 | 7,605 | -0.06(-3.08%) |
Mar 22, 2016 | 1.750 | 2.010 | 1.683 | 1.909 | 35,136 | +0.17(+9.70%) |
Mar 21, 2016 | 1.650 | 1.800 | 1.650 | 1.740 | 30,431 | +0.11(+6.75%) |
Mar 18, 2016 | 1.600 | 1.630 | 1.600 | 1.630 | 1,227 | -0.04(-2.40%) |
Mar 16, 2016 | 1.700 | 1.670 | 1.670 | 1.670 | 1 | +0.00(+0.00%) |
Mar 15, 2016 | 1.579 | 1.680 | 1.550 | 1.670 | 800 | -0.07(-3.81%) |
Mar 14, 2016 | 1.730 | 1.800 | 1.520 | 1.736 | 6,706 | +0.04(+2.13%) |
Mar 11, 2016 | 1.650 | 1.760 | 1.650 | 1.700 | 27,901 | +0.05(+3.12%) |
Mar 10, 2016 | 1.630 | 1.650 | 1.550 | 1.649 | 7,260 | +0.02(+0.97%) |
Mar 07, 2016 | 1.570 | 1.633 | 1.633 | 1.633 | 26 | +0.07(+4.66%) |
Mar 04, 2016 | 1.430 | 1.646 | 1.419 | 1.560 | 14,018 | -0.08(-4.88%) |
Mar 03, 2016 | 1.700 | 1.700 | 1.450 | 1.640 | 11,849 | -0.10(-5.69%) |
Mar 02, 2016 | 1.700 | 1.760 | 1.350 | 1.739 | 13,298 | -0.05(-2.85%) |
Mar 01, 2016 | 1.730 | 1.810 | 1.600 | 1.790 | 17,091 | -0.03(-1.65%) |
Feb 29, 2016 | 1.849 | 1.849 | 1.630 | 1.820 | 12,026 | -0.04(-2.15%) |
Feb 26, 2016 | 1.770 | 1.860 | 1.770 | 1.860 | 1,185 | -0.02(-1.21%) |
Feb 25, 2016 | 1.790 | 1.900 | 1.700 | 1.883 | 3,454 | -0.02(-0.91%) |
Feb 24, 2016 | 1.851 | 1.900 | 1.800 | 1.900 | 9,118 | +0.10(+5.56%) |
Feb 23, 2016 | 1.950 | 1.950 | 1.800 | 1.800 | 2,948 | -0.09(-4.76%) |
Feb 22, 2016 | 1.900 | 1.900 | 1.860 | 1.890 | 3,652 | +0.04(+2.16%) |
Feb 19, 2016 | 2.050 | 2.050 | 1.850 | 1.850 | 6,694 | -0.15(-7.50%) |
Feb 18, 2016 | 2.010 | 2.060 | 1.960 | 2.000 | 8,261 | -0.31(-13.42%) |
Feb 17, 2016 | 2.230 | 2.310 | 2.090 | 2.310 | 18,596 | +0.02(+0.87%) |
Feb 16, 2016 | 2.080 | 2.440 | 1.990 | 2.290 | 5,835 | +0.20(+9.57%) |
Feb 12, 2016 | 2.050 | 2.090 | 2.090 | 2.090 | 6,000 | +0.13(+6.63%) |
Feb 11, 2016 | 2.020 | 2.094 | 1.850 | 1.960 | 14,613 | -0.16(-7.55%) |
Feb 10, 2016 | 2.070 | 2.200 | 2.070 | 2.120 | 985 | -0.03(-1.40%) |
Feb 09, 2016 | 2.130 | 2.250 | 2.000 | 2.150 | 9,309 | +0.00(+0.00%) |
Feb 08, 2016 | 2.080 | 2.370 | 1.990 | 2.150 | 152,254 | +0.10(+4.88%) |
Feb 05, 2016 | 2.050 | 2.100 | 2.050 | 2.050 | 1,241 | +0.00(+0.00%) |
Feb 04, 2016 | 2.120 | 2.360 | 1.940 | 2.050 | 2,817 | -0.15(-6.82%) |
Feb 03, 2016 | 2.200 | 2.300 | 2.080 | 2.200 | 5,334 | -0.02(-0.90%) |
Feb 02, 2016 | 2.100 | 2.220 | 1.830 | 2.220 | 27,122 | +0.15(+7.25%) |
Feb 01, 2016 | 2.150 | 2.198 | 1.950 | 2.070 | 26,734 | +0.07(+3.50%) |
Jan 29, 2016 | 2.200 | 2.200 | 1.900 | 2.000 | 8,094 | +0.00(+0.00%) |
Jan 28, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 127 | +0.11(+5.82%) |
Jan 27, 2016 | 1.800 | 1.920 | 1.710 | 1.890 | 6,595 | -0.06(-3.08%) |
Jan 26, 2016 | 2.080 | 2.220 | 1.870 | 1.950 | 6,387 | -0.05(-2.50%) |
Jan 25, 2016 | 2.050 | 2.050 | 1.675 | 2.000 | 1,506 | -0.07(-3.38%) |
Jan 22, 2016 | 2.010 | 2.140 | 1.750 | 2.070 | 6,651 | +0.10(+5.07%) |
Jan 21, 2016 | 1.819 | 2.170 | 1.819 | 1.970 | 23,380 | +0.14(+7.69%) |
Jan 20, 2016 | 1.700 | 1.840 | 1.640 | 1.829 | 7,814 | -0.01(-0.57%) |
Jan 19, 2016 | 1.740 | 1.840 | 1.720 | 1.840 | 3,995 | -0.01(-0.54%) |
Jan 15, 2016 | 2.040 | 1.850 | 1.850 | 1.850 | 8,800 | -0.34(-15.53%) |
Jan 13, 2016 | 2.120 | 2.190 | 2.190 | 2.190 | 4 | +0.07(+3.13%) |
Jan 12, 2016 | 2.120 | 2.130 | 1.620 | 2.123 | 13,840 | -0.15(-6.45%) |
Jan 11, 2016 | 2.170 | 2.380 | 2.100 | 2.270 | 8,349 | -0.02(-1.07%) |
Jan 08, 2016 | 2.260 | 2.370 | 2.260 | 2.295 | 1,030 | -0.11(-4.40%) |
Jan 05, 2016 | 2.450 | 2.400 | 2.400 | 2.400 | 15 | +0.06(+2.57%) |
Jan 04, 2016 | 2.380 | 2.380 | 2.190 | 2.340 | 519 | -0.06(-2.50%) |
Dec 31, 2015 | 2.280 | 2.400 | 2.400 | 2.400 | 2,200 | -0.11(-4.38%) |
Dec 30, 2015 | 2.530 | 2.530 | 2.430 | 2.510 | 3,688 | +0.21(+9.13%) |
Dec 29, 2015 | 2.430 | 2.550 | 2.280 | 2.300 | 3,575 | -0.05(-2.13%) |
Dec 28, 2015 | 2.300 | 2.460 | 2.180 | 2.350 | 1,579 | -0.26(-9.96%) |
Dec 24, 2015 | 2.380 | 2.610 | 2.610 | 2.610 | 600 | +0.04(+1.56%) |
Dec 23, 2015 | 2.541 | 2.670 | 1.830 | 2.570 | 8,290 | +0.42(+19.53%) |
Dec 22, 2015 | 2.480 | 2.690 | 2.080 | 2.150 | 16,274 | -0.36(-14.34%) |
Dec 21, 2015 | 2.320 | 2.800 | 2.320 | 2.510 | 14,400 | +0.09(+3.72%) |
Dec 18, 2015 | 2.160 | 2.550 | 1.873 | 2.420 | 80,115 | +0.25(+11.52%) |
Dec 17, 2015 | 2.270 | 2.499 | 2.160 | 2.170 | 20,516 | -0.16(-6.87%) |
Dec 16, 2015 | 2.470 | 2.498 | 2.270 | 2.330 | 1,126 | -0.03(-1.27%) |
Dec 15, 2015 | 2.300 | 2.700 | 2.170 | 2.360 | 1,491 | -0.43(-15.31%) |
Dec 10, 2015 | 2.790 | 2.787 | 2.787 | 2.787 | 3 | -0.08(-2.90%) |
Dec 08, 2015 | 2.880 | 2.870 | 2.870 | 2.870 | 2 | +0.07(+2.49%) |
Dec 03, 2015 | 2.960 | 2.800 | 2.800 | 2.800 | 48 | -0.10(-3.45%) |
Dec 02, 2015 | 2.941 | 2.941 | 2.571 | 2.900 | 10,693 | +0.06(+2.11%) |
Dec 01, 2015 | 2.540 | 3.020 | 2.500 | 2.840 | 41,271 | +0.21(+7.98%) |
Nov 30, 2015 | 2.410 | 2.830 | 2.390 | 2.630 | 45,770 | +0.04(+1.60%) |
Nov 27, 2015 | 2.420 | 2.599 | 2.420 | 2.588 | 2,209 | -0.01(-0.40%) |
Nov 25, 2015 | 2.580 | 2.599 | 2.599 | 2.599 | 300 | +0.06(+2.32%) |
Nov 24, 2015 | 2.560 | 2.560 | 2.540 | 2.540 | 3,685 | +0.01(+0.40%) |
Nov 23, 2015 | 2.600 | 2.600 | 2.360 | 2.530 | 4,105 | -0.18(-6.61%) |
Nov 20, 2015 | 2.710 | 2.740 | 2.402 | 2.709 | 13,275 | -0.04(-1.49%) |
Nov 19, 2015 | 2.700 | 2.800 | 2.700 | 2.750 | 1,357 | +0.04(+1.48%) |
Nov 18, 2015 | 2.800 | 2.800 | 2.710 | 2.710 | 970 | -0.21(-7.16%) |
Nov 13, 2015 | 2.900 | 2.919 | 2.919 | 2.919 | 119 | -0.12(-3.95%) |
Nov 12, 2015 | 2.925 | 3.050 | 2.910 | 3.039 | 867 | -0.01(-0.36%) |
Nov 11, 2015 | 3.050 | 3.050 | 2.800 | 3.050 | 641 | +0.00(+0.03%) |
Nov 10, 2015 | 2.957 | 3.049 | 2.957 | 3.049 | 547 | +0.02(+0.63%) |
Nov 09, 2015 | 3.050 | 3.050 | 3.003 | 3.030 | 1,112 | -0.03(-0.95%) |
Nov 05, 2015 | 2.910 | 3.059 | 3.059 | 3.059 | 12 | +0.01(+0.30%) |
Nov 04, 2015 | 3.020 | 3.070 | 2.890 | 3.050 | 1,100 | -0.03(-0.97%) |
Nov 03, 2015 | 2.920 | 3.080 | 2.920 | 3.080 | 1,082 | +0.00(+0.00%) |
Nov 02, 2015 | 3.070 | 3.080 | 3.070 | 3.080 | 400 | -0.00(-0.00%) |
Oct 30, 2015 | 3.040 | 3.080 | 3.040 | 3.080 | 538 | +0.04(+1.32%) |
Oct 29, 2015 | 3.050 | 3.050 | 2.912 | 3.040 | 469 | +0.00(+0.00%) |
Oct 28, 2015 | 2.960 | 3.040 | 2.920 | 3.040 | 15,812 | +0.15(+5.19%) |
Oct 27, 2015 | 2.900 | 3.019 | 2.890 | 2.890 | 8,161 | -0.17(-5.56%) |
Oct 26, 2015 | 2.900 | 3.090 | 2.900 | 3.060 | 518 | +0.01(+0.33%) |
Oct 23, 2015 | 2.908 | 3.059 | 2.900 | 3.050 | 3,996 | +0.06(+2.04%) |
Oct 22, 2015 | 2.810 | 3.000 | 2.810 | 2.989 | 6,881 | +0.16(+5.62%) |
Oct 20, 2015 | 2.860 | 2.830 | 2.830 | 2.830 | 800 | +0.09(+3.28%) |
Oct 19, 2015 | 2.760 | 2.880 | 2.610 | 2.740 | 1,202 | -0.04(-1.44%) |
Oct 16, 2015 | 2.780 | 2.780 | 2.780 | 2.780 | 118 | +0.15(+5.70%) |
Oct 15, 2015 | 2.440 | 3.220 | 2.440 | 2.630 | 9,703 | -0.01(-0.38%) |
Oct 13, 2015 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | +0.12(+4.76%) |
Oct 12, 2015 | 2.610 | 2.660 | 2.360 | 2.520 | 2,249 | -0.10(-3.63%) |
Oct 09, 2015 | 2.610 | 2.620 | 2.600 | 2.615 | 1,980 | +0.10(+3.79%) |
Oct 08, 2015 | 2.650 | 2.650 | 2.500 | 2.519 | 724 | +0.15(+6.30%) |
Oct 07, 2015 | 2.210 | 2.600 | 2.210 | 2.370 | 12,405 | +0.03(+1.28%) |
Oct 06, 2015 | 2.370 | 2.370 | 2.160 | 2.340 | 11,578 | +0.08(+3.54%) |
Oct 05, 2015 | 2.509 | 2.530 | 2.260 | 2.260 | 3,311 | -0.19(-7.75%) |
Oct 02, 2015 | 2.500 | 2.500 | 2.253 | 2.450 | 8,582 | +0.19(+8.40%) |
Oct 01, 2015 | 2.570 | 2.630 | 2.220 | 2.260 | 6,393 | -0.24(-9.60%) |
Sep 30, 2015 | 2.920 | 2.950 | 2.370 | 2.500 | 21,415 | -0.09(-3.47%) |
Sep 29, 2015 | 2.870 | 2.870 | 2.590 | 2.590 | 4,270 | -0.01(-0.38%) |
Sep 28, 2015 | 2.930 | 3.130 | 2.570 | 2.600 | 3,300 | -0.32(-10.86%) |
Sep 25, 2015 | 3.080 | 3.080 | 2.650 | 2.917 | 1,500 | -0.16(-5.31%) |
Sep 24, 2015 | 2.980 | 3.150 | 2.930 | 3.080 | 1,222 | -0.07(-2.22%) |
Sep 22, 2015 | 2.920 | 3.150 | 3.150 | 3.150 | 14 | +0.03(+0.96%) |
Sep 21, 2015 | 3.000 | 3.120 | 2.940 | 3.120 | 22,331 | +0.21(+7.22%) |
Sep 18, 2015 | 2.910 | 2.910 | 2.910 | 2.910 | 954 | -0.22(-7.03%) |
Sep 17, 2015 | 3.450 | 3.498 | 3.000 | 3.130 | 32,532 | -0.30(-8.75%) |
Sep 16, 2015 | 3.620 | 3.667 | 3.200 | 3.430 | 28,479 | -0.32(-8.53%) |
Sep 15, 2015 | 3.830 | 3.869 | 3.600 | 3.750 | 5,170 | -0.17(-4.33%) |
Sep 11, 2015 | 3.910 | 3.920 | 3.920 | 3.920 | 61 | -0.01(-0.26%) |
Sep 10, 2015 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | +0.27(+7.38%) |
Sep 09, 2015 | 3.970 | 3.980 | 3.600 | 3.660 | 8,999 | -0.08(-2.14%) |
Sep 04, 2015 | 3.490 | 3.740 | 3.740 | 3.740 | 48 | -0.22(-5.56%) |
Sep 03, 2015 | 3.560 | 4.034 | 3.560 | 3.960 | 2,476 | +0.15(+3.94%) |
Sep 02, 2015 | 3.950 | 3.950 | 3.570 | 3.810 | 973 | +0.05(+1.38%) |
Sep 01, 2015 | 4.000 | 4.000 | 3.750 | 3.758 | 2,986 | -0.20(-5.10%) |
Aug 31, 2015 | 3.750 | 3.960 | 3.750 | 3.960 | 526 | +0.21(+5.60%) |
Aug 28, 2015 | 3.700 | 3.750 | 3.700 | 3.750 | 367 | +0.00(+0.00%) |
Aug 27, 2015 | 3.480 | 3.750 | 3.360 | 3.750 | 1,000 | -0.05(-1.29%) |
Aug 26, 2015 | 3.420 | 3.800 | 3.420 | 3.799 | 21,631 | -0.10(-2.59%) |
Aug 24, 2015 | 3.620 | 3.900 | 3.900 | 3.900 | 10 | +0.00(+0.00%) |
Aug 21, 2015 | 3.900 | 3.927 | 3.620 | 3.900 | 2,039 | -0.06(-1.52%) |
Aug 20, 2015 | 3.830 | 4.060 | 3.610 | 3.960 | 3,523 | -0.05(-1.25%) |
Aug 19, 2015 | 4.049 | 4.060 | 4.000 | 4.010 | 5,843 | -0.10(-2.43%) |
Aug 18, 2015 | 3.890 | 4.110 | 3.880 | 4.110 | 634 | +0.02(+0.49%) |
Aug 17, 2015 | 3.740 | 4.150 | 3.730 | 4.090 | 9,761 | +0.05(+1.24%) |
Aug 13, 2015 | 4.020 | 4.040 | 4.040 | 4.040 | 11 | +0.12(+3.06%) |
Aug 12, 2015 | 3.811 | 4.130 | 3.470 | 3.920 | 14,518 | +0.01(+0.26%) |
Aug 11, 2015 | 3.980 | 4.159 | 3.861 | 3.910 | 8,179 | -0.27(-6.46%) |
Aug 10, 2015 | 3.960 | 4.200 | 3.950 | 4.180 | 4,340 | +0.09(+2.20%) |
Aug 07, 2015 | 4.160 | 4.160 | 4.000 | 4.090 | 734 | +0.09(+2.25%) |
Aug 06, 2015 | 4.170 | 4.170 | 3.920 | 4.000 | 1,144 | -0.04(-0.99%) |
Aug 05, 2015 | 4.110 | 4.110 | 3.940 | 4.040 | 936 | -0.13(-3.12%) |
Aug 04, 2015 | 4.170 | 4.170 | 4.170 | 4.170 | 200 | -0.01(-0.24%) |
Aug 03, 2015 | 4.060 | 4.180 | 3.890 | 4.180 | 3,164 | -0.02(-0.46%) |
Jul 31, 2015 | 3.960 | 4.199 | 3.960 | 4.199 | 1,500 | +0.01(+0.23%) |
Jul 30, 2015 | 4.190 | 4.190 | 3.950 | 4.190 | 2,447 | +0.01(+0.24%) |
Jul 29, 2015 | 4.060 | 4.190 | 4.000 | 4.180 | 16,353 | +0.15(+3.72%) |
Jul 28, 2015 | 4.000 | 4.150 | 4.000 | 4.030 | 4,330 | -0.18(-4.27%) |
Jul 27, 2015 | 4.350 | 4.450 | 4.000 | 4.210 | 3,403 | -0.13(-3.00%) |
Jul 24, 2015 | 4.285 | 4.580 | 4.010 | 4.340 | 1,947 | +0.08(+1.89%) |
Jul 23, 2015 | 4.340 | 4.340 | 3.860 | 4.260 | 8,131 | -0.03(-0.71%) |
Jul 22, 2015 | 4.270 | 4.390 | 4.110 | 4.290 | 9,784 | -0.01(-0.23%) |
Jul 21, 2015 | 5.000 | 5.000 | 4.010 | 4.300 | 38,973 | -0.55(-11.34%) |
Jul 20, 2015 | 4.980 | 5.059 | 4.850 | 4.850 | 3,902 | -0.13(-2.61%) |
Jul 17, 2015 | 4.830 | 5.060 | 4.750 | 4.980 | 2,305 | -0.01(-0.17%) |
Jul 16, 2015 | 4.721 | 4.989 | 4.721 | 4.989 | 1,220 | -0.06(-1.20%) |
Jul 15, 2015 | 4.580 | 5.049 | 4.571 | 5.049 | 6,501 | +0.10(+2.07%) |
Jul 14, 2015 | 5.480 | 5.490 | 4.680 | 4.947 | 20,224 | -0.49(-9.07%) |
Jul 13, 2015 | 5.000 | 5.440 | 4.620 | 5.440 | 1,412 | +0.41(+8.15%) |
Jul 10, 2015 | 5.080 | 5.080 | 4.510 | 5.030 | 19,459 | +0.46(+10.07%) |
Jul 09, 2015 | 4.750 | 4.840 | 4.520 | 4.570 | 13,535 | -0.30(-6.16%) |
Jul 08, 2015 | 4.930 | 4.980 | 4.850 | 4.870 | 11,742 | -0.09(-1.81%) |
Jul 07, 2015 | 5.090 | 5.090 | 4.500 | 4.960 | 7,764 | -0.34(-6.42%) |
Jul 06, 2015 | 5.300 | 5.380 | 5.000 | 5.300 | 2,000 | +0.01(+0.19%) |
Jul 02, 2015 | 5.370 | 5.290 | 5.290 | 5.290 | 600 | +0.11(+2.12%) |
Jul 01, 2015 | 5.400 | 5.400 | 5.180 | 5.180 | 1,238 | -0.21(-3.90%) |
Jun 30, 2015 | 5.450 | 5.450 | 5.130 | 5.390 | 904 | +0.15(+2.87%) |
Jun 29, 2015 | 5.300 | 5.460 | 5.140 | 5.239 | 6,411 | -0.22(-4.04%) |
Jun 26, 2015 | 5.330 | 5.479 | 5.130 | 5.460 | 5,340 | +0.06(+1.11%) |
Jun 25, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 1,111 | -0.08(-1.46%) |
Jun 24, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | -0.02(-0.36%) |
Jun 23, 2015 | 5.530 | 5.530 | 5.260 | 5.500 | 3,001 | +0.16(+3.00%) |
Jun 22, 2015 | 5.430 | 5.600 | 5.340 | 5.340 | 554 | -0.20(-3.61%) |
Jun 19, 2015 | 5.400 | 5.540 | 5.317 | 5.540 | 3,263 | +0.11(+2.03%) |
Jun 18, 2015 | 5.590 | 5.590 | 5.430 | 5.430 | 845 | -0.17(-3.03%) |
Jun 17, 2015 | 5.420 | 5.639 | 5.400 | 5.599 | 2,170 | -0.00(-0.01%) |
Jun 16, 2015 | 5.508 | 5.600 | 5.400 | 5.600 | 785 | -0.01(-0.18%) |
Jun 15, 2015 | 5.450 | 5.640 | 5.400 | 5.610 | 2,714 | +0.17(+3.12%) |
Jun 12, 2015 | 5.600 | 5.600 | 5.440 | 5.440 | 1,201 | -0.18(-3.20%) |
Jun 11, 2015 | 5.620 | 5.620 | 5.620 | 5.620 | 118 | +0.02(+0.36%) |
Jun 10, 2015 | 5.660 | 5.750 | 5.420 | 5.600 | 15,884 | +0.04(+0.72%) |
Jun 09, 2015 | 5.610 | 5.650 | 5.560 | 5.560 | 754 | -0.14(-2.46%) |
Jun 08, 2015 | 5.690 | 5.870 | 5.510 | 5.700 | 4,900 | -0.14(-2.40%) |
Jun 05, 2015 | 5.540 | 5.840 | 5.540 | 5.840 | 400 | +0.06(+1.08%) |
Jun 04, 2015 | 5.670 | 5.777 | 5.601 | 5.777 | 1,696 | +0.06(+1.00%) |
Jun 03, 2015 | 5.650 | 5.730 | 5.600 | 5.720 | 2,177 | +0.06(+1.13%) |
Jun 02, 2015 | 5.680 | 5.680 | 5.656 | 5.656 | 322 | +0.06(+1.00%) |