Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.094 | 5.162 | 4.920 | 5.003 | 125,154 | -0.11(-2.07%) |
May 27, 2016 | 4.890 | 5.109 | 5.109 | 5.109 | 165,139 | +0.22(+4.49%) |
May 26, 2016 | 5.071 | 5.124 | 4.852 | 4.890 | 30,541 | -0.16(-3.15%) |
May 25, 2016 | 5.064 | 5.185 | 4.935 | 5.049 | 88,570 | -0.05(-1.04%) |
May 24, 2016 | 4.890 | 5.109 | 4.844 | 5.102 | 55,234 | +0.20(+4.01%) |
May 23, 2016 | 4.935 | 5.010 | 4.761 | 4.905 | 63,344 | -0.10(-1.97%) |
May 20, 2016 | 4.897 | 5.102 | 4.678 | 5.003 | 62,054 | +0.20(+4.09%) |
May 19, 2016 | 4.913 | 4.928 | 4.655 | 4.807 | 37,407 | -0.14(-2.76%) |
May 18, 2016 | 4.579 | 5.003 | 4.549 | 4.943 | 75,734 | +0.31(+6.70%) |
May 17, 2016 | 4.648 | 4.829 | 4.602 | 4.632 | 54,768 | -0.02(-0.33%) |
May 16, 2016 | 4.920 | 4.920 | 4.587 | 4.648 | 123,645 | -0.31(-6.26%) |
May 13, 2016 | 4.958 | 5.053 | 4.882 | 4.958 | 43,843 | +0.03(+0.61%) |
May 12, 2016 | 5.094 | 5.246 | 4.894 | 4.928 | 66,659 | -0.22(-4.26%) |
May 11, 2016 | 5.473 | 5.495 | 5.049 | 5.147 | 76,084 | -0.31(-5.69%) |
May 10, 2016 | 5.639 | 5.662 | 5.336 | 5.458 | 102,612 | -0.23(-4.12%) |
May 09, 2016 | 5.480 | 5.760 | 5.307 | 5.692 | 101,683 | +0.09(+1.62%) |
May 06, 2016 | 5.458 | 5.654 | 5.427 | 5.601 | 54,329 | +0.14(+2.64%) |
May 05, 2016 | 5.412 | 5.654 | 5.193 | 5.458 | 104,000 | -0.14(-2.57%) |
May 04, 2016 | 5.669 | 5.904 | 5.450 | 5.601 | 92,467 | -0.07(-1.20%) |
May 03, 2016 | 5.299 | 5.753 | 5.200 | 5.669 | 115,621 | +0.31(+5.79%) |
May 02, 2016 | 5.791 | 6.010 | 5.215 | 5.359 | 124,130 | -0.52(-8.88%) |
Apr 29, 2016 | 5.980 | 5.980 | 5.783 | 5.881 | 61,121 | -0.11(-1.77%) |
Apr 28, 2016 | 6.056 | 6.169 | 5.972 | 5.987 | 48,487 | -0.07(-1.13%) |
Apr 27, 2016 | 6.063 | 6.150 | 5.957 | 6.056 | 84,359 | -0.08(-1.23%) |
Apr 26, 2016 | 5.866 | 6.184 | 5.822 | 6.131 | 121,336 | +0.14(+2.27%) |
Apr 25, 2016 | 5.632 | 6.056 | 5.632 | 5.995 | 117,591 | +0.36(+6.45%) |
Apr 22, 2016 | 5.382 | 5.639 | 5.382 | 5.632 | 67,375 | +0.24(+4.49%) |
Apr 21, 2016 | 5.352 | 5.389 | 5.321 | 5.389 | 94,734 | +0.08(+1.42%) |
Apr 20, 2016 | 5.261 | 5.374 | 5.232 | 5.314 | 70,727 | +0.06(+1.15%) |
Apr 19, 2016 | 5.261 | 5.261 | 5.041 | 5.253 | 48,831 | +0.00(+0.00%) |
Apr 18, 2016 | 5.132 | 5.261 | 5.113 | 5.253 | 75,030 | +0.13(+2.51%) |
Apr 15, 2016 | 5.003 | 5.261 | 4.943 | 5.124 | 69,383 | +0.11(+2.27%) |
Apr 14, 2016 | 5.049 | 5.049 | 4.935 | 5.011 | 56,659 | +0.02(+0.30%) |
Apr 13, 2016 | 4.943 | 5.034 | 4.938 | 4.996 | 60,112 | +0.05(+1.07%) |
Apr 12, 2016 | 4.905 | 4.950 | 4.860 | 4.943 | 51,050 | +0.10(+2.03%) |
Apr 11, 2016 | 4.807 | 4.920 | 4.731 | 4.844 | 73,575 | +0.05(+0.95%) |
Apr 08, 2016 | 4.844 | 4.928 | 4.769 | 4.799 | 38,473 | -0.05(-0.94%) |
Apr 07, 2016 | 4.832 | 4.897 | 4.723 | 4.844 | 46,463 | +0.08(+1.75%) |
Apr 06, 2016 | 4.829 | 4.920 | 4.731 | 4.761 | 55,263 | -0.07(-1.41%) |
Apr 05, 2016 | 4.867 | 4.935 | 4.800 | 4.829 | 59,579 | +0.00(+0.00%) |
Apr 04, 2016 | 4.610 | 4.920 | 4.564 | 4.829 | 77,725 | +0.26(+5.80%) |
Apr 01, 2016 | 4.421 | 4.655 | 4.421 | 4.564 | 75,557 | +0.20(+4.69%) |
Mar 31, 2016 | 4.390 | 4.587 | 4.288 | 4.360 | 61,651 | -0.03(-0.69%) |
Mar 30, 2016 | 4.193 | 4.428 | 4.193 | 4.390 | 64,070 | +0.26(+6.23%) |
Mar 29, 2016 | 4.012 | 4.163 | 3.989 | 4.133 | 40,657 | +0.17(+4.20%) |
Mar 28, 2016 | 3.997 | 4.059 | 3.959 | 3.966 | 40,366 | +0.01(+0.19%) |
Mar 24, 2016 | 3.860 | 3.959 | 3.959 | 3.959 | 15,853 | +0.05(+1.36%) |
Mar 23, 2016 | 3.959 | 3.989 | 3.845 | 3.906 | 56,659 | -0.05(-1.34%) |
Mar 22, 2016 | 3.981 | 4.012 | 3.936 | 3.959 | 52,630 | +0.00(+0.00%) |
Mar 21, 2016 | 3.974 | 4.043 | 3.944 | 3.959 | 102,485 | +0.02(+0.38%) |
Mar 18, 2016 | 3.906 | 3.974 | 3.868 | 3.944 | 99,195 | +0.09(+2.46%) |
Mar 17, 2016 | 3.842 | 3.901 | 3.819 | 3.849 | 94,921 | +0.04(+0.98%) |
Mar 16, 2016 | 3.662 | 3.871 | 3.662 | 3.812 | 63,010 | +0.17(+4.72%) |
Mar 15, 2016 | 3.662 | 3.737 | 3.572 | 3.640 | 20,427 | -0.03(-0.81%) |
Mar 14, 2016 | 3.715 | 3.744 | 3.662 | 3.670 | 48,969 | -0.06(-1.60%) |
Mar 11, 2016 | 3.804 | 3.804 | 3.710 | 3.729 | 62,222 | +0.01(+0.40%) |
Mar 10, 2016 | 3.737 | 3.853 | 3.685 | 3.715 | 80,558 | +0.01(+0.40%) |
Mar 09, 2016 | 3.640 | 3.767 | 3.602 | 3.700 | 76,615 | +0.07(+2.06%) |
Mar 08, 2016 | 3.752 | 3.759 | 3.602 | 3.625 | 65,081 | -0.09(-2.41%) |
Mar 07, 2016 | 3.707 | 3.842 | 3.707 | 3.715 | 46,375 | +0.03(+0.81%) |
Mar 04, 2016 | 3.767 | 3.767 | 3.670 | 3.685 | 15,891 | -0.06(-1.60%) |
Mar 03, 2016 | 3.692 | 3.789 | 3.662 | 3.744 | 30,986 | +0.07(+2.04%) |
Mar 02, 2016 | 3.558 | 3.692 | 3.558 | 3.670 | 12,472 | +0.16(+4.69%) |
Mar 01, 2016 | 3.670 | 3.677 | 3.483 | 3.505 | 30,906 | -0.09(-2.49%) |
Feb 29, 2016 | 3.520 | 3.670 | 3.408 | 3.595 | 50,307 | +0.08(+2.34%) |
Feb 26, 2016 | 3.572 | 3.685 | 3.490 | 3.513 | 44,534 | -0.01(-0.21%) |
Feb 25, 2016 | 3.505 | 3.587 | 3.460 | 3.520 | 25,950 | +0.01(+0.21%) |
Feb 24, 2016 | 3.438 | 3.543 | 3.393 | 3.513 | 32,192 | +0.08(+2.40%) |
Feb 23, 2016 | 3.430 | 3.498 | 3.408 | 3.430 | 16,932 | -0.01(-0.22%) |
Feb 22, 2016 | 3.457 | 3.528 | 3.393 | 3.438 | 32,213 | +0.04(+1.10%) |
Feb 19, 2016 | 3.296 | 3.473 | 3.229 | 3.401 | 44,111 | +0.13(+4.12%) |
Feb 18, 2016 | 3.259 | 3.363 | 3.244 | 3.266 | 73,685 | +0.03(+0.92%) |
Feb 17, 2016 | 3.169 | 3.362 | 3.169 | 3.236 | 23,206 | +0.14(+4.59%) |
Feb 16, 2016 | 3.079 | 3.109 | 3.064 | 3.094 | 9,075 | +0.01(+0.24%) |
Feb 12, 2016 | 3.027 | 3.087 | 3.087 | 3.087 | 10,570 | +0.08(+2.74%) |
Feb 11, 2016 | 2.810 | 3.019 | 2.735 | 3.004 | 55,952 | +0.23(+8.36%) |
Feb 10, 2016 | 2.698 | 2.793 | 2.691 | 2.773 | 22,418 | +0.06(+2.20%) |
Feb 09, 2016 | 2.758 | 2.836 | 2.698 | 2.713 | 24,485 | -0.06(-2.16%) |
Feb 08, 2016 | 2.922 | 2.945 | 2.758 | 2.773 | 41,936 | -0.15(-5.12%) |
Feb 05, 2016 | 2.810 | 2.967 | 2.810 | 2.922 | 10,328 | +0.01(+0.26%) |
Feb 04, 2016 | 2.855 | 2.952 | 2.818 | 2.915 | 76,703 | +0.07(+2.36%) |
Feb 03, 2016 | 2.877 | 2.885 | 2.833 | 2.848 | 22,414 | -0.02(-0.78%) |
Feb 02, 2016 | 2.915 | 2.915 | 2.848 | 2.870 | 41,767 | -0.06(-2.04%) |
Feb 01, 2016 | 2.907 | 2.930 | 2.833 | 2.930 | 46,646 | +0.02(+0.77%) |
Jan 29, 2016 | 2.840 | 2.937 | 2.840 | 2.907 | 72,238 | +0.10(+3.73%) |
Jan 28, 2016 | 2.840 | 2.840 | 2.780 | 2.803 | 44,724 | -0.02(-0.79%) |
Jan 27, 2016 | 2.833 | 2.864 | 2.810 | 2.825 | 22,897 | -0.01(-0.26%) |
Jan 26, 2016 | 2.870 | 2.870 | 2.803 | 2.833 | 37,612 | +0.02(+0.80%) |
Jan 25, 2016 | 2.877 | 2.907 | 2.810 | 2.810 | 41,436 | -0.07(-2.34%) |
Jan 22, 2016 | 2.885 | 2.990 | 2.877 | 2.877 | 38,961 | -0.01(-0.52%) |
Jan 21, 2016 | 2.907 | 3.079 | 2.833 | 2.892 | 59,432 | +0.01(+0.39%) |
Jan 20, 2016 | 3.027 | 3.161 | 2.885 | 2.881 | 156,056 | -0.15(-5.05%) |
Jan 19, 2016 | 3.356 | 3.356 | 3.009 | 3.034 | 75,534 | -0.28(-8.56%) |
Jan 15, 2016 | 3.281 | 3.318 | 3.318 | 3.318 | 47,632 | -0.05(-1.55%) |
Jan 14, 2016 | 3.483 | 3.517 | 3.259 | 3.371 | 140,160 | -0.10(-3.01%) |
Jan 13, 2016 | 3.416 | 3.490 | 3.363 | 3.475 | 59,563 | +0.06(+1.86%) |
Jan 12, 2016 | 3.535 | 3.535 | 3.371 | 3.412 | 42,961 | -0.09(-2.46%) |
Jan 11, 2016 | 3.565 | 3.565 | 3.460 | 3.498 | 41,140 | -0.02(-0.64%) |
Jan 08, 2016 | 3.595 | 3.617 | 3.453 | 3.520 | 20,376 | -0.05(-1.46%) |
Jan 07, 2016 | 3.528 | 3.572 | 3.460 | 3.572 | 24,104 | +0.03(+0.84%) |
Jan 06, 2016 | 3.475 | 3.565 | 3.475 | 3.543 | 28,983 | +0.01(+0.21%) |
Jan 05, 2016 | 3.572 | 3.587 | 3.490 | 3.535 | 16,335 | -0.04(-1.05%) |
Jan 04, 2016 | 3.707 | 3.707 | 3.558 | 3.572 | 44,251 | -0.15(-4.02%) |
Dec 31, 2015 | 3.543 | 3.722 | 3.722 | 3.722 | 26,626 | +0.18(+5.06%) |
Dec 30, 2015 | 3.535 | 3.595 | 3.483 | 3.543 | 75,558 | +0.06(+1.72%) |
Dec 29, 2015 | 3.625 | 3.662 | 3.438 | 3.483 | 94,650 | -0.07(-1.89%) |
Dec 28, 2015 | 3.647 | 3.670 | 3.535 | 3.550 | 25,859 | -0.10(-2.66%) |
Dec 24, 2015 | 3.677 | 3.647 | 3.647 | 3.647 | 25,020 | -0.03(-0.81%) |
Dec 23, 2015 | 3.737 | 3.737 | 3.677 | 3.677 | 22,212 | -0.04(-1.01%) |
Dec 22, 2015 | 3.722 | 3.737 | 3.587 | 3.715 | 17,606 | +0.00(+0.00%) |
Dec 21, 2015 | 3.505 | 3.737 | 3.505 | 3.715 | 35,101 | +0.23(+6.65%) |
Dec 18, 2015 | 3.528 | 3.610 | 3.386 | 3.483 | 94,284 | -0.10(-2.71%) |
Dec 17, 2015 | 3.737 | 3.737 | 3.550 | 3.580 | 24,489 | -0.15(-4.01%) |
Dec 16, 2015 | 3.692 | 3.737 | 3.632 | 3.729 | 24,688 | +0.11(+3.10%) |
Dec 15, 2015 | 3.617 | 3.670 | 3.617 | 3.617 | 20,246 | +0.03(+0.83%) |
Dec 14, 2015 | 3.886 | 3.894 | 3.565 | 3.587 | 63,041 | -0.30(-7.69%) |
Dec 11, 2015 | 4.058 | 4.081 | 3.886 | 3.886 | 41,233 | -0.18(-4.50%) |
Dec 10, 2015 | 4.106 | 4.166 | 4.069 | 4.069 | 14,878 | -0.04(-1.08%) |
Dec 09, 2015 | 4.114 | 4.158 | 4.084 | 4.114 | 21,602 | +0.01(+0.36%) |
Dec 08, 2015 | 4.092 | 4.121 | 4.092 | 4.099 | 13,886 | +0.01(+0.18%) |
Dec 07, 2015 | 4.210 | 4.210 | 4.092 | 4.092 | 17,730 | -0.11(-2.64%) |
Dec 04, 2015 | 4.158 | 4.225 | 4.143 | 4.202 | 16,729 | -0.04(-0.87%) |
Dec 03, 2015 | 4.173 | 4.261 | 4.106 | 4.239 | 6,496 | +0.00(+0.00%) |
Dec 02, 2015 | 4.387 | 4.417 | 4.217 | 4.239 | 11,839 | -0.15(-3.37%) |
Dec 01, 2015 | 4.180 | 4.579 | 4.145 | 4.387 | 38,504 | +0.21(+4.95%) |
Nov 30, 2015 | 4.143 | 4.217 | 4.136 | 4.180 | 25,116 | +0.11(+2.72%) |
Nov 27, 2015 | 4.092 | 4.092 | 4.069 | 4.069 | 6,423 | -0.05(-1.25%) |
Nov 25, 2015 | 4.166 | 4.121 | 4.121 | 4.121 | 9,071 | +0.02(+0.54%) |
Nov 24, 2015 | 4.247 | 4.291 | 4.092 | 4.099 | 33,984 | -0.21(-4.80%) |
Nov 23, 2015 | 4.409 | 4.424 | 4.225 | 4.306 | 42,100 | -0.05(-1.19%) |
Nov 20, 2015 | 4.365 | 4.380 | 4.335 | 4.358 | 14,465 | +0.05(+1.20%) |
Nov 19, 2015 | 4.409 | 4.417 | 4.306 | 4.306 | 9,031 | -0.07(-1.52%) |
Nov 18, 2015 | 4.505 | 4.505 | 4.372 | 4.372 | 42,461 | -0.15(-3.27%) |
Nov 17, 2015 | 4.468 | 4.527 | 4.390 | 4.520 | 23,025 | +0.09(+2.00%) |
Nov 16, 2015 | 4.284 | 4.446 | 4.284 | 4.431 | 18,414 | +0.14(+3.27%) |
Nov 13, 2015 | 4.424 | 4.468 | 4.284 | 4.291 | 26,214 | -0.17(-3.81%) |
Nov 12, 2015 | 4.483 | 4.542 | 4.461 | 4.461 | 28,478 | -0.08(-1.79%) |
Nov 11, 2015 | 4.564 | 4.579 | 4.542 | 4.542 | 12,082 | -0.17(-3.61%) |
Nov 10, 2015 | 4.653 | 4.727 | 4.653 | 4.712 | 16,434 | +0.06(+1.27%) |
Nov 09, 2015 | 4.638 | 4.668 | 4.623 | 4.653 | 17,273 | +0.04(+0.80%) |
Nov 06, 2015 | 4.572 | 4.646 | 4.550 | 4.616 | 8,872 | +0.03(+0.64%) |
Nov 05, 2015 | 4.564 | 4.614 | 4.542 | 4.587 | 6,044 | +0.00(+0.00%) |
Nov 04, 2015 | 4.616 | 4.749 | 4.579 | 4.587 | 6,989 | +0.01(+0.16%) |
Nov 03, 2015 | 4.719 | 4.719 | 4.564 | 4.579 | 27,432 | -0.09(-1.90%) |
Nov 02, 2015 | 4.668 | 4.771 | 4.653 | 4.668 | 37,255 | +0.02(+0.48%) |
Oct 30, 2015 | 4.690 | 4.690 | 4.623 | 4.646 | 7,643 | -0.01(-0.16%) |
Oct 29, 2015 | 4.623 | 4.786 | 4.623 | 4.653 | 11,045 | +0.01(+0.32%) |
Oct 28, 2015 | 4.653 | 4.682 | 4.609 | 4.638 | 10,301 | +0.01(+0.32%) |
Oct 27, 2015 | 4.623 | 4.668 | 4.601 | 4.623 | 7,499 | -0.01(-0.16%) |
Oct 26, 2015 | 4.727 | 4.764 | 4.609 | 4.631 | 29,360 | -0.13(-2.79%) |
Oct 23, 2015 | 4.520 | 4.801 | 4.372 | 4.764 | 43,306 | +0.21(+4.54%) |
Oct 22, 2015 | 4.557 | 4.616 | 4.513 | 4.557 | 15,913 | +0.04(+0.98%) |
Oct 21, 2015 | 4.616 | 4.616 | 4.513 | 4.513 | 12,127 | -0.08(-1.77%) |
Oct 20, 2015 | 4.631 | 4.646 | 4.542 | 4.594 | 11,709 | -0.04(-0.80%) |
Oct 19, 2015 | 4.638 | 4.668 | 4.587 | 4.631 | 27,121 | +0.00(+0.00%) |
Oct 16, 2015 | 4.638 | 4.690 | 4.587 | 4.631 | 16,397 | -0.01(-0.32%) |
Oct 15, 2015 | 4.601 | 4.653 | 4.572 | 4.646 | 12,428 | +0.04(+0.80%) |
Oct 14, 2015 | 4.539 | 4.631 | 4.527 | 4.609 | 12,891 | +0.03(+0.65%) |
Oct 13, 2015 | 4.505 | 4.601 | 4.505 | 4.579 | 17,929 | +0.07(+1.64%) |
Oct 12, 2015 | 4.623 | 4.623 | 4.505 | 4.505 | 10,223 | -0.15(-3.17%) |
Oct 09, 2015 | 4.623 | 4.653 | 4.615 | 4.653 | 13,308 | +0.01(+0.16%) |
Oct 08, 2015 | 4.621 | 4.660 | 4.620 | 4.646 | 15,465 | -0.01(-0.32%) |
Oct 07, 2015 | 4.616 | 4.683 | 4.587 | 4.660 | 25,212 | +0.04(+0.96%) |
Oct 06, 2015 | 4.568 | 4.616 | 4.550 | 4.616 | 8,708 | +0.07(+1.46%) |
Oct 05, 2015 | 4.468 | 4.615 | 4.373 | 4.550 | 17,291 | +0.11(+2.50%) |
Oct 02, 2015 | 4.335 | 4.446 | 4.335 | 4.439 | 16,215 | +0.07(+1.52%) |
Oct 01, 2015 | 4.557 | 4.609 | 4.365 | 4.372 | 13,989 | -0.15(-3.27%) |
Sep 30, 2015 | 4.498 | 4.653 | 4.417 | 4.520 | 60,435 | +0.10(+2.17%) |
Sep 29, 2015 | 4.276 | 4.424 | 4.253 | 4.424 | 49,513 | +0.19(+4.54%) |
Sep 28, 2015 | 4.210 | 4.269 | 4.173 | 4.232 | 22,156 | +0.06(+1.42%) |
Sep 25, 2015 | 4.166 | 4.251 | 4.158 | 4.173 | 49,934 | -0.02(-0.53%) |
Sep 24, 2015 | 4.166 | 4.239 | 4.025 | 4.195 | 26,743 | +0.06(+1.43%) |
Sep 23, 2015 | 4.143 | 4.217 | 4.033 | 4.136 | 37,786 | -0.07(-1.58%) |
Sep 22, 2015 | 4.173 | 4.247 | 4.033 | 4.202 | 74,571 | -0.07(-1.73%) |
Sep 21, 2015 | 4.025 | 4.276 | 4.025 | 4.276 | 33,418 | +0.27(+6.83%) |
Sep 18, 2015 | 4.003 | 4.180 | 3.922 | 4.003 | 55,836 | -0.01(-0.37%) |
Sep 17, 2015 | 4.136 | 4.136 | 3.885 | 4.018 | 71,817 | -0.12(-2.86%) |
Sep 16, 2015 | 4.114 | 4.195 | 4.084 | 4.136 | 32,030 | +0.04(+0.90%) |
Sep 15, 2015 | 4.166 | 4.166 | 4.015 | 4.099 | 86,460 | -0.02(-0.54%) |
Sep 14, 2015 | 4.247 | 4.284 | 4.106 | 4.121 | 18,650 | -0.10(-2.36%) |
Sep 11, 2015 | 4.272 | 4.283 | 4.184 | 4.221 | 26,960 | -0.09(-2.20%) |
Sep 10, 2015 | 4.535 | 4.542 | 4.250 | 4.316 | 38,580 | -0.27(-5.89%) |
Sep 09, 2015 | 4.681 | 4.681 | 4.586 | 4.586 | 19,973 | -0.04(-0.79%) |
Sep 08, 2015 | 4.644 | 4.739 | 4.623 | 4.623 | 27,086 | +0.01(+0.32%) |
Sep 04, 2015 | 4.623 | 4.608 | 4.608 | 4.608 | 17,254 | -0.03(-0.63%) |
Sep 03, 2015 | 4.623 | 4.666 | 4.623 | 4.637 | 18,724 | +0.02(+0.47%) |
Sep 02, 2015 | 4.637 | 4.644 | 4.566 | 4.615 | 17,644 | +0.01(+0.16%) |
Sep 01, 2015 | 4.608 | 4.659 | 4.535 | 4.608 | 21,592 | -0.07(-1.41%) |
Aug 31, 2015 | 4.542 | 4.732 | 4.491 | 4.674 | 45,764 | +0.17(+3.73%) |
Aug 28, 2015 | 4.418 | 4.535 | 4.418 | 4.506 | 19,454 | +0.12(+2.83%) |
Aug 27, 2015 | 4.528 | 4.583 | 4.382 | 4.382 | 47,003 | -0.13(-2.91%) |
Aug 26, 2015 | 4.374 | 4.520 | 4.236 | 4.513 | 52,729 | +0.31(+7.29%) |
Aug 25, 2015 | 4.360 | 4.374 | 4.126 | 4.206 | 71,486 | +0.17(+4.16%) |
Aug 24, 2015 | 4.243 | 4.295 | 3.929 | 4.038 | 125,571 | -0.37(-8.44%) |
Aug 21, 2015 | 4.564 | 4.630 | 4.371 | 4.411 | 51,562 | -0.23(-4.88%) |
Aug 20, 2015 | 4.608 | 4.646 | 4.608 | 4.637 | 25,662 | +0.00(+0.00%) |
Aug 19, 2015 | 4.608 | 4.677 | 4.601 | 4.637 | 55,522 | +0.02(+0.47%) |
Aug 18, 2015 | 4.769 | 5.002 | 4.593 | 4.615 | 51,187 | -0.03(-0.63%) |
Aug 17, 2015 | 4.491 | 4.674 | 4.462 | 4.644 | 61,990 | +0.21(+4.78%) |
Aug 14, 2015 | 4.316 | 4.491 | 4.257 | 4.433 | 39,110 | +0.23(+5.57%) |
Aug 13, 2015 | 4.352 | 4.433 | 4.199 | 4.199 | 69,813 | -0.17(-3.85%) |
Aug 12, 2015 | 4.403 | 4.691 | 4.287 | 4.367 | 33,604 | -0.01(-0.33%) |
Aug 11, 2015 | 4.564 | 4.564 | 4.382 | 4.382 | 24,320 | -0.20(-4.46%) |
Aug 10, 2015 | 4.425 | 4.812 | 4.389 | 4.586 | 111,005 | +0.20(+4.49%) |
Aug 07, 2015 | 4.571 | 4.623 | 4.389 | 4.389 | 30,348 | -0.18(-3.99%) |
Aug 06, 2015 | 4.703 | 4.776 | 4.535 | 4.571 | 38,116 | -0.07(-1.42%) |
Aug 05, 2015 | 4.674 | 4.674 | 4.623 | 4.637 | 61,691 | -0.02(-0.47%) |
Aug 04, 2015 | 4.659 | 4.674 | 4.659 | 4.659 | 19,590 | -0.02(-0.47%) |
Aug 03, 2015 | 4.674 | 4.688 | 4.637 | 4.681 | 30,883 | -0.01(-0.31%) |
Jul 31, 2015 | 4.696 | 4.717 | 4.659 | 4.696 | 32,759 | -0.04(-0.92%) |
Jul 30, 2015 | 4.674 | 4.739 | 4.652 | 4.739 | 25,181 | +0.07(+1.41%) |
Jul 29, 2015 | 4.710 | 4.710 | 4.674 | 4.674 | 49,330 | -0.01(-0.16%) |
Jul 28, 2015 | 4.681 | 4.732 | 4.652 | 4.681 | 38,006 | +0.01(+0.16%) |
Jul 27, 2015 | 4.696 | 4.703 | 4.652 | 4.674 | 183,100 | +0.02(+0.47%) |
Jul 24, 2015 | 4.783 | 4.783 | 4.623 | 4.652 | 57,705 | -0.08(-1.70%) |
Jul 23, 2015 | 4.688 | 4.849 | 4.601 | 4.732 | 83,720 | +0.08(+1.73%) |
Jul 22, 2015 | 4.637 | 4.696 | 4.586 | 4.652 | 40,374 | +0.04(+0.95%) |
Jul 21, 2015 | 4.674 | 4.674 | 4.601 | 4.608 | 23,880 | -0.05(-1.10%) |
Jul 20, 2015 | 4.696 | 4.703 | 4.601 | 4.659 | 134,409 | +0.01(+0.16%) |
Jul 17, 2015 | 4.739 | 4.747 | 4.542 | 4.652 | 85,217 | -0.03(-0.62%) |
Jul 16, 2015 | 4.608 | 4.688 | 4.608 | 4.681 | 49,127 | +0.19(+4.23%) |
Jul 15, 2015 | 4.579 | 4.623 | 4.476 | 4.491 | 25,323 | -0.12(-2.54%) |
Jul 14, 2015 | 4.601 | 4.702 | 4.586 | 4.608 | 30,138 | +0.05(+1.12%) |
Jul 13, 2015 | 4.557 | 4.688 | 4.462 | 4.557 | 58,631 | +0.11(+2.46%) |
Jul 10, 2015 | 4.367 | 4.528 | 4.309 | 4.447 | 34,760 | +0.11(+2.53%) |
Jul 09, 2015 | 4.265 | 4.382 | 4.228 | 4.338 | 63,260 | +0.15(+3.48%) |
Jul 08, 2015 | 4.323 | 4.382 | 4.148 | 4.192 | 78,362 | -0.16(-3.69%) |
Jul 07, 2015 | 4.666 | 4.666 | 4.352 | 4.352 | 85,287 | -0.29(-6.29%) |
Jul 06, 2015 | 4.498 | 4.703 | 4.455 | 4.644 | 87,680 | +0.15(+3.41%) |
Jul 02, 2015 | 4.688 | 4.491 | 4.491 | 4.491 | 58,883 | -0.18(-3.76%) |
Jul 01, 2015 | 4.637 | 4.696 | 4.564 | 4.666 | 61,380 | +0.04(+0.95%) |
Jun 30, 2015 | 4.747 | 4.769 | 4.586 | 4.623 | 44,354 | -0.09(-1.86%) |
Jun 29, 2015 | 4.637 | 4.842 | 4.623 | 4.710 | 69,779 | +0.08(+1.74%) |
Jun 26, 2015 | 4.688 | 4.809 | 4.601 | 4.630 | 1,865,171 | -0.04(-0.94%) |
Jun 25, 2015 | 4.878 | 4.882 | 4.652 | 4.674 | 103,356 | -0.12(-2.59%) |
Jun 24, 2015 | 4.893 | 4.893 | 4.761 | 4.798 | 57,931 | -0.09(-1.79%) |
Jun 23, 2015 | 4.856 | 4.893 | 4.842 | 4.885 | 80,641 | +0.03(+0.60%) |
Jun 22, 2015 | 4.856 | 4.929 | 4.769 | 4.856 | 150,695 | +0.12(+2.47%) |
Jun 19, 2015 | 4.893 | 4.893 | 4.710 | 4.739 | 114,482 | -0.11(-2.26%) |
Jun 18, 2015 | 4.769 | 4.900 | 4.681 | 4.849 | 154,939 | +0.20(+4.24%) |
Jun 17, 2015 | 4.520 | 4.878 | 4.447 | 4.652 | 149,513 | +0.26(+5.81%) |
Jun 16, 2015 | 4.579 | 4.652 | 4.309 | 4.396 | 211,495 | +0.34(+8.47%) |
Jun 15, 2015 | 3.943 | 4.162 | 3.943 | 4.053 | 117,638 | +0.09(+2.40%) |
Jun 12, 2015 | 3.870 | 3.973 | 3.790 | 3.958 | 55,185 | +0.10(+2.55%) |
Jun 11, 2015 | 3.870 | 3.870 | 3.802 | 3.859 | 59,338 | +0.03(+0.75%) |
Jun 10, 2015 | 3.780 | 3.852 | 3.730 | 3.831 | 54,350 | +0.12(+3.11%) |
Jun 09, 2015 | 3.700 | 3.751 | 3.614 | 3.715 | 72,363 | -0.01(-0.19%) |
Jun 08, 2015 | 3.816 | 3.838 | 3.701 | 3.722 | 91,436 | -0.06(-1.71%) |
Jun 05, 2015 | 3.470 | 3.802 | 3.434 | 3.787 | 91,027 | +0.32(+9.15%) |
Jun 04, 2015 | 3.398 | 3.506 | 3.398 | 3.470 | 57,792 | +0.07(+2.12%) |
Jun 03, 2015 | 3.419 | 3.463 | 3.376 | 3.398 | 49,698 | +0.00(+0.00%) |
Jun 02, 2015 | 3.448 | 3.470 | 3.369 | 3.398 | 43,739 | -0.05(-1.46%) |