Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.530 | 2.570 | 2.400 | 2.520 | 52,941 | +0.02(+0.83%) |
Jul 28, 2016 | 2.480 | 2.505 | 2.420 | 2.499 | 18,296 | -0.02(-0.82%) |
Jul 27, 2016 | 2.500 | 2.540 | 2.450 | 2.520 | 20,677 | +0.01(+0.40%) |
Jul 26, 2016 | 2.630 | 2.630 | 2.440 | 2.510 | 32,626 | +0.07(+2.87%) |
Jul 25, 2016 | 2.540 | 2.540 | 2.360 | 2.440 | 107,742 | -0.09(-3.56%) |
Jul 22, 2016 | 2.580 | 2.640 | 2.500 | 2.530 | 26,754 | -0.08(-3.07%) |
Jul 21, 2016 | 2.530 | 2.650 | 2.530 | 2.610 | 28,334 | +0.05(+1.95%) |
Jul 20, 2016 | 2.630 | 2.630 | 2.520 | 2.560 | 23,208 | -0.07(-2.66%) |
Jul 19, 2016 | 2.500 | 2.630 | 2.480 | 2.630 | 29,691 | +0.16(+6.48%) |
Jul 18, 2016 | 2.460 | 2.486 | 2.400 | 2.470 | 3,498 | +0.02(+0.82%) |
Jul 15, 2016 | 2.520 | 2.520 | 2.443 | 2.450 | 21,671 | -0.04(-1.61%) |
Jul 14, 2016 | 2.560 | 2.560 | 2.400 | 2.490 | 16,864 | +0.00(+0.00%) |
Jul 13, 2016 | 2.500 | 2.550 | 2.450 | 2.490 | 14,905 | -0.01(-0.40%) |
Jul 12, 2016 | 2.470 | 2.540 | 2.470 | 2.500 | 41,067 | +0.04(+1.63%) |
Jul 11, 2016 | 2.530 | 2.550 | 2.400 | 2.460 | 14,272 | -0.07(-2.77%) |
Jul 08, 2016 | 2.430 | 2.580 | 2.420 | 2.530 | 24,468 | +0.08(+3.27%) |
Jul 07, 2016 | 2.560 | 2.820 | 2.370 | 2.450 | 32,027 | -0.07(-2.78%) |
Jul 05, 2016 | 2.490 | 2.530 | 2.420 | 2.520 | 32,378 | +0.06(+2.44%) |
Jul 01, 2016 | 2.460 | 2.460 | 2.460 | 2.460 | 17,200 | +0.01(+0.41%) |
Jun 30, 2016 | 2.350 | 2.500 | 2.350 | 2.450 | 50,147 | +0.06(+2.51%) |
Jun 29, 2016 | 2.370 | 2.400 | 2.330 | 2.390 | 30,219 | +0.06(+2.58%) |
Jun 28, 2016 | 2.190 | 2.380 | 2.172 | 2.330 | 25,069 | +0.14(+6.15%) |
Jun 27, 2016 | 2.300 | 2.300 | 2.120 | 2.195 | 44,997 | -0.12(-4.98%) |
Jun 24, 2016 | 2.388 | 2.420 | 2.130 | 2.310 | 70,690 | -0.13(-5.33%) |
Jun 23, 2016 | 2.420 | 2.500 | 2.330 | 2.440 | 97,298 | +0.00(+0.00%) |
Jun 22, 2016 | 2.570 | 2.570 | 2.340 | 2.440 | 87,640 | -0.15(-5.79%) |
Jun 21, 2016 | 2.700 | 2.850 | 2.528 | 2.590 | 49,737 | -0.10(-3.72%) |
Jun 20, 2016 | 2.750 | 2.770 | 2.510 | 2.690 | 43,764 | -0.01(-0.37%) |
Jun 17, 2016 | 2.780 | 2.995 | 2.670 | 2.700 | 79,035 | -0.10(-3.57%) |
Jun 16, 2016 | 2.810 | 2.810 | 2.720 | 2.800 | 32,579 | -0.04(-1.41%) |
Jun 15, 2016 | 2.840 | 2.900 | 2.760 | 2.840 | 64,517 | -0.02(-0.70%) |
Jun 14, 2016 | 2.830 | 2.900 | 2.790 | 2.860 | 41,875 | +0.11(+4.00%) |
Jun 13, 2016 | 3.500 | 3.500 | 2.750 | 2.750 | 104,182 | -0.21(-7.09%) |
Jun 10, 2016 | 3.950 | 4.300 | 2.300 | 2.960 | 1,193,723 | -0.12(-3.90%) |
Jun 09, 2016 | 3.100 | 3.100 | 2.950 | 3.080 | 45,258 | +0.12(+4.05%) |
Jun 08, 2016 | 2.900 | 3.090 | 2.611 | 2.960 | 28,019 | +0.26(+9.63%) |
Jun 07, 2016 | 2.700 | 2.740 | 2.634 | 2.700 | 6,882 | +0.00(+0.00%) |
Jun 06, 2016 | 2.690 | 2.700 | 2.643 | 2.700 | 4,563 | +0.00(+0.00%) |
Jun 03, 2016 | 2.570 | 2.816 | 2.570 | 2.700 | 5,538 | +0.04(+1.50%) |
Jun 02, 2016 | 2.619 | 2.690 | 2.600 | 2.660 | 9,153 | -0.04(-1.48%) |
Jun 01, 2016 | 2.710 | 2.710 | 2.592 | 2.700 | 9,693 | +0.01(+0.37%) |
May 31, 2016 | 2.670 | 2.740 | 2.630 | 2.690 | 6,017 | +0.03(+1.13%) |
May 27, 2016 | 2.710 | 2.660 | 2.660 | 2.660 | 3,100 | -0.04(-1.48%) |
May 26, 2016 | 2.750 | 2.750 | 2.690 | 2.700 | 3,272 | -0.03(-1.10%) |
May 25, 2016 | 2.680 | 2.750 | 2.680 | 2.730 | 15,880 | +0.04(+1.49%) |
May 24, 2016 | 2.720 | 2.800 | 2.690 | 2.690 | 7,241 | -0.04(-1.63%) |
May 23, 2016 | 2.770 | 2.770 | 2.690 | 2.735 | 1,559 | +0.02(+0.91%) |
May 20, 2016 | 2.700 | 2.770 | 2.700 | 2.710 | 10,626 | -0.02(-0.73%) |
May 19, 2016 | 2.720 | 2.780 | 2.600 | 2.730 | 27,222 | -0.01(-0.36%) |
May 18, 2016 | 2.760 | 2.805 | 2.680 | 2.740 | 11,318 | -0.01(-0.36%) |
May 17, 2016 | 2.640 | 2.830 | 2.600 | 2.750 | 31,838 | +0.15(+5.77%) |
May 16, 2016 | 2.600 | 2.620 | 2.570 | 2.600 | 12,642 | +0.03(+1.17%) |
May 13, 2016 | 2.560 | 2.596 | 2.510 | 2.570 | 7,224 | -0.03(-1.15%) |
May 12, 2016 | 2.570 | 2.600 | 2.470 | 2.600 | 8,555 | +0.03(+1.17%) |
May 11, 2016 | 2.500 | 2.620 | 2.440 | 2.570 | 15,279 | -0.01(-0.39%) |
May 10, 2016 | 2.460 | 2.580 | 2.420 | 2.580 | 16,935 | +0.28(+12.17%) |
May 09, 2016 | 2.480 | 2.690 | 2.300 | 2.300 | 12,320 | -0.19(-7.63%) |
May 06, 2016 | 2.540 | 2.661 | 2.460 | 2.490 | 17,604 | -0.11(-4.23%) |
May 05, 2016 | 2.540 | 2.650 | 2.540 | 2.600 | 40,937 | -0.05(-1.89%) |
May 04, 2016 | 2.510 | 2.800 | 2.420 | 2.650 | 59,467 | +0.11(+4.33%) |
May 03, 2016 | 2.480 | 2.550 | 2.480 | 2.540 | 22,144 | +0.09(+3.67%) |
May 02, 2016 | 2.540 | 2.540 | 2.440 | 2.450 | 7,021 | +0.01(+0.41%) |
Apr 29, 2016 | 2.420 | 2.460 | 2.330 | 2.440 | 15,406 | +0.04(+1.67%) |
Apr 28, 2016 | 2.400 | 2.520 | 2.380 | 2.400 | 10,617 | -0.05(-2.04%) |
Apr 27, 2016 | 2.480 | 2.480 | 2.390 | 2.450 | 18,191 | +0.01(+0.41%) |
Apr 26, 2016 | 2.490 | 2.490 | 2.400 | 2.440 | 11,810 | -0.04(-1.61%) |
Apr 25, 2016 | 2.550 | 2.550 | 2.480 | 2.480 | 22,579 | -0.05(-1.98%) |
Apr 22, 2016 | 2.660 | 2.660 | 2.490 | 2.530 | 35,713 | -0.09(-3.44%) |
Apr 21, 2016 | 2.680 | 2.790 | 2.550 | 2.620 | 19,578 | -0.03(-1.13%) |
Apr 20, 2016 | 2.540 | 2.650 | 2.540 | 2.650 | 26,016 | +0.11(+4.33%) |
Apr 19, 2016 | 2.620 | 2.650 | 2.540 | 2.540 | 15,397 | -0.09(-3.42%) |
Apr 18, 2016 | 2.620 | 2.640 | 2.570 | 2.630 | 18,296 | +0.05(+1.94%) |
Apr 15, 2016 | 2.650 | 2.730 | 2.570 | 2.580 | 16,436 | -0.12(-4.44%) |
Apr 14, 2016 | 2.630 | 2.746 | 2.590 | 2.700 | 29,923 | +0.09(+3.45%) |
Apr 13, 2016 | 2.670 | 2.670 | 2.580 | 2.610 | 12,287 | -0.03(-1.14%) |
Apr 12, 2016 | 2.740 | 2.750 | 2.550 | 2.640 | 11,435 | -0.11(-4.00%) |
Apr 11, 2016 | 2.650 | 2.760 | 2.650 | 2.750 | 4,456 | +0.08(+2.99%) |
Apr 08, 2016 | 2.690 | 2.690 | 2.590 | 2.670 | 12,252 | +0.00(+0.00%) |
Apr 07, 2016 | 2.680 | 2.690 | 2.530 | 2.670 | 20,188 | +0.11(+4.30%) |
Apr 06, 2016 | 2.630 | 2.690 | 2.560 | 2.560 | 16,594 | +0.04(+1.59%) |
Apr 05, 2016 | 2.680 | 2.726 | 2.520 | 2.520 | 70,132 | -0.21(-7.69%) |
Apr 04, 2016 | 2.860 | 2.921 | 2.620 | 2.730 | 61,745 | -0.20(-6.83%) |
Apr 01, 2016 | 2.840 | 3.010 | 2.815 | 2.930 | 22,167 | -0.07(-2.33%) |
Mar 31, 2016 | 2.710 | 3.030 | 2.640 | 3.000 | 10,740 | +0.29(+10.80%) |
Mar 30, 2016 | 2.851 | 2.950 | 2.360 | 2.708 | 88,237 | -0.38(-12.19%) |
Mar 29, 2016 | 3.130 | 3.140 | 2.960 | 3.083 | 8,618 | +0.03(+1.10%) |
Mar 28, 2016 | 3.150 | 3.222 | 3.030 | 3.050 | 19,452 | -0.05(-1.61%) |
Mar 24, 2016 | 2.950 | 3.100 | 3.100 | 3.100 | 6,300 | +0.02(+0.69%) |
Mar 23, 2016 | 2.950 | 3.140 | 2.905 | 3.079 | 28,231 | +0.13(+4.37%) |
Mar 22, 2016 | 2.750 | 2.990 | 2.660 | 2.950 | 12,904 | +0.20(+7.27%) |
Mar 21, 2016 | 2.740 | 2.760 | 2.660 | 2.750 | 6,828 | +0.10(+3.77%) |
Mar 18, 2016 | 2.470 | 2.700 | 1.930 | 2.650 | 81,832 | +0.08(+3.11%) |
Mar 17, 2016 | 2.550 | 2.600 | 2.500 | 2.570 | 3,014 | +0.07(+2.80%) |
Mar 16, 2016 | 2.600 | 2.610 | 2.460 | 2.500 | 6,319 | -0.05(-1.96%) |
Mar 15, 2016 | 2.690 | 2.690 | 2.502 | 2.550 | 8,971 | -0.01(-0.43%) |
Mar 14, 2016 | 2.590 | 2.600 | 2.550 | 2.561 | 5,585 | -0.08(-2.99%) |
Mar 11, 2016 | 3.000 | 3.000 | 2.573 | 2.640 | 2,657 | +0.02(+0.76%) |
Mar 10, 2016 | 2.690 | 2.690 | 2.610 | 2.620 | 2,213 | -0.08(-2.96%) |
Mar 09, 2016 | 2.710 | 2.800 | 2.680 | 2.700 | 5,705 | -0.07(-2.53%) |
Mar 08, 2016 | 2.860 | 2.860 | 2.695 | 2.770 | 8,056 | -0.06(-2.12%) |
Mar 07, 2016 | 2.680 | 2.980 | 2.680 | 2.830 | 10,544 | +0.15(+5.64%) |
Mar 04, 2016 | 2.750 | 2.800 | 2.648 | 2.679 | 4,052 | +0.06(+2.25%) |
Mar 03, 2016 | 2.650 | 2.700 | 2.600 | 2.620 | 7,036 | -0.02(-0.76%) |
Mar 02, 2016 | 2.640 | 2.643 | 2.560 | 2.640 | 3,373 | -0.06(-2.22%) |
Mar 01, 2016 | 2.800 | 2.840 | 2.500 | 2.700 | 4,744 | -0.07(-2.53%) |
Feb 29, 2016 | 2.770 | 2.770 | 2.770 | 2.770 | 728 | -0.01(-0.36%) |
Feb 26, 2016 | 2.840 | 2.850 | 2.780 | 2.780 | 3,350 | -0.04(-1.42%) |
Feb 25, 2016 | 3.000 | 3.000 | 2.820 | 2.820 | 2,037 | -0.18(-6.00%) |
Feb 24, 2016 | 2.940 | 3.000 | 2.440 | 3.000 | 6,744 | +0.04(+1.35%) |
Feb 23, 2016 | 2.930 | 2.970 | 2.840 | 2.960 | 3,180 | +0.04(+1.36%) |
Feb 22, 2016 | 2.960 | 3.000 | 2.890 | 2.920 | 9,811 | -0.01(-0.33%) |
Feb 19, 2016 | 2.890 | 2.940 | 2.651 | 2.930 | 15,272 | +0.18(+6.55%) |
Feb 18, 2016 | 2.780 | 2.800 | 2.720 | 2.750 | 10,247 | +0.08(+3.00%) |
Feb 17, 2016 | 2.660 | 2.710 | 2.570 | 2.670 | 13,231 | +0.06(+2.30%) |
Feb 16, 2016 | 2.700 | 2.700 | 2.530 | 2.610 | 8,662 | +0.00(+0.17%) |
Feb 12, 2016 | 2.520 | 2.606 | 2.606 | 2.606 | 12,000 | +0.19(+7.67%) |
Feb 11, 2016 | 2.330 | 2.482 | 2.240 | 2.420 | 7,703 | +0.05(+2.11%) |
Feb 10, 2016 | 2.360 | 2.370 | 2.270 | 2.370 | 7,550 | +0.06(+2.60%) |
Feb 09, 2016 | 2.798 | 2.798 | 2.260 | 2.310 | 20,549 | -0.32(-12.17%) |
Feb 08, 2016 | 2.870 | 2.870 | 2.430 | 2.630 | 13,942 | -0.13(-4.71%) |
Feb 05, 2016 | 2.821 | 2.840 | 2.540 | 2.760 | 22,736 | -0.13(-4.50%) |
Feb 04, 2016 | 2.820 | 3.010 | 2.820 | 2.890 | 7,562 | -0.05(-1.70%) |
Feb 03, 2016 | 2.950 | 2.977 | 2.840 | 2.940 | 7,168 | +0.02(+0.68%) |
Feb 02, 2016 | 2.850 | 2.950 | 2.798 | 2.920 | 13,378 | +0.03(+1.04%) |
Feb 01, 2016 | 2.920 | 2.975 | 2.750 | 2.890 | 26,354 | -0.05(-1.70%) |
Jan 29, 2016 | 2.910 | 3.000 | 2.901 | 2.940 | 13,301 | -0.03(-1.01%) |
Jan 28, 2016 | 3.070 | 3.070 | 2.880 | 2.970 | 20,570 | +0.05(+1.71%) |
Jan 27, 2016 | 3.410 | 3.410 | 2.739 | 2.920 | 32,472 | +0.02(+0.69%) |
Jan 26, 2016 | 2.610 | 2.900 | 2.580 | 2.900 | 28,923 | +0.34(+13.28%) |
Jan 25, 2016 | 2.540 | 2.850 | 2.450 | 2.560 | 17,307 | +0.07(+2.81%) |
Jan 22, 2016 | 2.380 | 2.500 | 2.360 | 2.490 | 20,152 | +0.22(+9.70%) |
Jan 21, 2016 | 2.200 | 2.280 | 2.150 | 2.270 | 9,200 | +0.13(+6.07%) |
Jan 20, 2016 | 2.060 | 2.140 | 2.050 | 2.140 | 4,983 | +0.07(+3.38%) |
Jan 19, 2016 | 2.210 | 2.210 | 2.060 | 2.070 | 10,040 | -0.05(-2.36%) |
Jan 15, 2016 | 2.110 | 2.120 | 2.120 | 2.120 | 6,400 | +0.02(+0.95%) |
Jan 14, 2016 | 2.056 | 2.138 | 2.056 | 2.100 | 3,591 | -0.01(-0.47%) |
Jan 13, 2016 | 2.160 | 2.170 | 2.030 | 2.110 | 8,573 | -0.05(-2.31%) |
Jan 12, 2016 | 2.370 | 2.370 | 2.100 | 2.160 | 14,006 | -0.12(-5.26%) |
Jan 11, 2016 | 2.400 | 2.485 | 2.250 | 2.280 | 8,457 | -0.04(-1.72%) |
Jan 08, 2016 | 2.350 | 2.350 | 2.200 | 2.320 | 11,445 | +0.02(+0.87%) |
Jan 07, 2016 | 2.260 | 2.300 | 2.060 | 2.300 | 17,088 | -0.01(-0.43%) |
Jan 06, 2016 | 2.440 | 2.440 | 2.280 | 2.310 | 6,170 | -0.17(-6.85%) |
Jan 05, 2016 | 2.520 | 2.610 | 2.410 | 2.480 | 16,269 | -0.08(-3.13%) |
Jan 04, 2016 | 2.650 | 2.650 | 2.450 | 2.560 | 24,143 | +0.03(+1.19%) |
Dec 31, 2015 | 2.550 | 2.530 | 2.530 | 2.530 | 7,500 | -0.03(-1.17%) |
Dec 30, 2015 | 2.500 | 2.600 | 2.500 | 2.560 | 6,532 | +0.00(+0.00%) |
Dec 29, 2015 | 2.640 | 2.640 | 2.510 | 2.560 | 16,902 | -0.00(-0.19%) |
Dec 28, 2015 | 2.670 | 2.680 | 2.450 | 2.565 | 14,041 | -0.03(-1.20%) |
Dec 24, 2015 | 2.740 | 2.596 | 2.596 | 2.596 | 5,900 | -0.10(-3.85%) |
Dec 23, 2015 | 2.870 | 2.870 | 2.670 | 2.700 | 7,874 | -0.09(-3.22%) |
Dec 22, 2015 | 2.700 | 2.810 | 2.680 | 2.790 | 15,185 | +0.09(+3.33%) |
Dec 21, 2015 | 2.810 | 2.820 | 2.700 | 2.700 | 6,076 | -0.14(-4.93%) |
Dec 18, 2015 | 2.560 | 2.840 | 2.510 | 2.840 | 45,827 | +0.34(+13.60%) |
Dec 17, 2015 | 2.550 | 2.550 | 2.437 | 2.500 | 16,854 | +0.02(+0.81%) |
Dec 16, 2015 | 2.510 | 2.510 | 2.244 | 2.480 | 17,765 | +0.04(+1.64%) |
Dec 15, 2015 | 2.340 | 2.537 | 2.330 | 2.440 | 23,782 | +0.11(+4.72%) |
Dec 14, 2015 | 2.170 | 2.456 | 2.170 | 2.330 | 17,576 | +0.05(+2.19%) |
Dec 11, 2015 | 2.660 | 2.720 | 2.280 | 2.280 | 53,796 | -0.30(-11.66%) |
Dec 10, 2015 | 2.526 | 2.581 | 2.390 | 2.581 | 37,610 | +0.07(+2.69%) |
Dec 09, 2015 | 2.650 | 2.650 | 2.400 | 2.514 | 12,275 | -0.18(-6.56%) |
Dec 08, 2015 | 2.450 | 2.710 | 2.450 | 2.690 | 22,586 | +0.21(+8.62%) |
Dec 07, 2015 | 2.550 | 2.584 | 2.300 | 2.477 | 34,582 | -0.11(-4.38%) |
Dec 04, 2015 | 2.610 | 2.660 | 2.330 | 2.590 | 52,707 | -0.02(-0.77%) |
Dec 03, 2015 | 2.850 | 2.890 | 2.550 | 2.610 | 47,726 | -0.29(-10.12%) |
Dec 02, 2015 | 3.140 | 3.140 | 2.850 | 2.904 | 47,500 | -0.11(-3.52%) |
Dec 01, 2015 | 2.950 | 3.050 | 2.940 | 3.010 | 45,563 | +0.06(+2.03%) |
Nov 30, 2015 | 3.060 | 3.060 | 2.900 | 2.950 | 52,934 | -0.12(-3.91%) |
Nov 27, 2015 | 3.270 | 3.270 | 3.000 | 3.070 | 34,754 | -0.07(-2.23%) |
Nov 25, 2015 | 3.420 | 3.140 | 3.140 | 3.140 | 84,500 | -0.35(-10.03%) |
Nov 24, 2015 | 3.110 | 3.490 | 2.950 | 3.490 | 119,182 | +0.42(+13.68%) |
Nov 23, 2015 | 3.000 | 3.071 | 2.670 | 3.070 | 170,189 | +0.56(+22.31%) |
Nov 20, 2015 | 4.310 | 4.330 | 2.500 | 2.510 | 457,434 | -2.80(-52.73%) |
Nov 19, 2015 | 5.430 | 5.480 | 5.310 | 5.310 | 6,300 | -0.14(-2.57%) |
Nov 18, 2015 | 5.404 | 5.480 | 5.404 | 5.450 | 9,528 | -0.01(-0.18%) |
Nov 17, 2015 | 5.690 | 5.690 | 5.320 | 5.460 | 22,766 | -0.23(-4.04%) |
Nov 16, 2015 | 5.622 | 5.810 | 5.410 | 5.690 | 9,930 | +0.21(+3.83%) |
Nov 13, 2015 | 5.700 | 5.700 | 5.430 | 5.480 | 14,086 | -0.31(-5.35%) |
Nov 12, 2015 | 6.100 | 6.100 | 5.640 | 5.790 | 19,582 | -0.21(-3.50%) |
Nov 11, 2015 | 5.880 | 6.240 | 5.630 | 6.000 | 38,502 | +0.13(+2.21%) |
Nov 10, 2015 | 5.500 | 5.870 | 5.460 | 5.870 | 13,865 | +0.41(+7.51%) |
Nov 09, 2015 | 5.590 | 5.800 | 5.450 | 5.460 | 18,400 | -0.22(-3.87%) |
Nov 06, 2015 | 5.794 | 5.794 | 5.680 | 5.680 | 2,246 | -0.25(-4.21%) |
Nov 05, 2015 | 6.090 | 6.270 | 5.630 | 5.930 | 35,740 | -0.11(-1.82%) |
Nov 04, 2015 | 5.960 | 6.060 | 5.590 | 6.040 | 19,493 | +0.14(+2.37%) |
Nov 03, 2015 | 6.280 | 6.280 | 5.640 | 5.900 | 38,855 | -0.38(-6.05%) |
Nov 02, 2015 | 5.800 | 6.400 | 5.800 | 6.280 | 90,464 | +0.56(+9.79%) |
Oct 30, 2015 | 5.050 | 6.000 | 5.050 | 5.720 | 61,209 | +0.40(+7.52%) |
Oct 29, 2015 | 5.490 | 5.560 | 5.320 | 5.320 | 57,052 | -0.09(-1.66%) |
Oct 28, 2015 | 5.050 | 5.450 | 5.050 | 5.410 | 20,970 | +0.41(+8.20%) |
Oct 27, 2015 | 4.660 | 5.130 | 4.250 | 5.000 | 58,649 | +0.39(+8.46%) |
Oct 26, 2015 | 4.170 | 4.890 | 4.170 | 4.610 | 49,374 | +0.46(+11.08%) |
Oct 23, 2015 | 3.950 | 4.230 | 3.850 | 4.150 | 48,525 | +0.29(+7.51%) |
Oct 22, 2015 | 3.940 | 3.970 | 3.720 | 3.860 | 11,568 | +0.01(+0.26%) |
Oct 21, 2015 | 3.956 | 3.956 | 3.700 | 3.850 | 11,777 | -0.13(-3.27%) |
Oct 20, 2015 | 4.030 | 4.079 | 3.680 | 3.980 | 10,692 | -0.01(-0.25%) |
Oct 19, 2015 | 4.070 | 4.100 | 3.810 | 3.990 | 10,900 | -0.15(-3.62%) |
Oct 16, 2015 | 4.130 | 4.140 | 4.100 | 4.140 | 576 | +0.04(+0.98%) |
Oct 15, 2015 | 4.150 | 4.180 | 4.060 | 4.100 | 7,590 | -0.01(-0.24%) |
Oct 14, 2015 | 4.170 | 4.170 | 3.990 | 4.110 | 10,974 | -0.06(-1.44%) |
Oct 13, 2015 | 4.000 | 4.230 | 3.935 | 4.170 | 36,154 | +0.17(+4.25%) |
Oct 12, 2015 | 4.180 | 4.180 | 3.980 | 4.000 | 6,158 | -0.14(-3.38%) |
Oct 09, 2015 | 4.110 | 4.174 | 4.100 | 4.140 | 3,506 | +0.03(+0.73%) |
Oct 08, 2015 | 4.100 | 4.130 | 4.060 | 4.110 | 10,055 | +0.01(+0.24%) |
Oct 07, 2015 | 4.144 | 4.150 | 3.930 | 4.100 | 11,558 | -0.08(-1.84%) |
Oct 06, 2015 | 4.180 | 4.180 | 4.010 | 4.177 | 3,546 | -0.02(-0.55%) |
Oct 05, 2015 | 4.290 | 4.360 | 4.120 | 4.200 | 9,891 | -0.08(-1.87%) |
Oct 02, 2015 | 4.250 | 4.340 | 4.140 | 4.280 | 8,733 | -0.10(-2.28%) |
Oct 01, 2015 | 4.290 | 4.420 | 4.290 | 4.380 | 18,312 | +0.07(+1.62%) |
Sep 30, 2015 | 4.320 | 4.600 | 4.270 | 4.310 | 39,984 | +0.00(+0.00%) |
Sep 29, 2015 | 4.500 | 4.630 | 4.200 | 4.310 | 9,062 | -0.18(-4.01%) |
Sep 28, 2015 | 4.910 | 4.980 | 4.440 | 4.490 | 10,119 | -0.51(-10.20%) |
Sep 25, 2015 | 4.920 | 5.240 | 4.920 | 5.000 | 12,469 | -0.13(-2.53%) |
Sep 24, 2015 | 5.046 | 5.130 | 4.843 | 5.130 | 9,461 | -0.02(-0.39%) |
Sep 23, 2015 | 5.020 | 5.200 | 5.020 | 5.150 | 6,072 | -0.02(-0.39%) |
Sep 22, 2015 | 5.200 | 5.210 | 5.020 | 5.170 | 5,549 | -0.11(-2.08%) |
Sep 21, 2015 | 5.281 | 5.350 | 5.230 | 5.280 | 11,826 | -0.08(-1.49%) |
Sep 18, 2015 | 5.430 | 5.430 | 5.220 | 5.360 | 4,739 | -0.06(-1.11%) |
Sep 17, 2015 | 5.330 | 5.430 | 5.330 | 5.420 | 5,190 | +0.13(+2.46%) |
Sep 16, 2015 | 5.120 | 5.470 | 5.045 | 5.290 | 40,604 | +0.20(+3.93%) |
Sep 15, 2015 | 4.910 | 5.092 | 4.870 | 5.090 | 24,338 | +0.12(+2.41%) |
Sep 14, 2015 | 5.180 | 5.330 | 4.890 | 4.970 | 8,244 | -0.08(-1.58%) |
Sep 11, 2015 | 4.890 | 5.300 | 4.880 | 5.050 | 4,033 | -0.02(-0.39%) |
Sep 10, 2015 | 5.100 | 5.330 | 4.800 | 5.070 | 16,322 | -0.01(-0.20%) |
Sep 09, 2015 | 5.122 | 5.200 | 5.080 | 5.080 | 3,746 | -0.19(-3.61%) |
Sep 08, 2015 | 5.250 | 5.290 | 5.100 | 5.270 | 6,998 | +0.07(+1.35%) |
Sep 04, 2015 | 5.230 | 5.200 | 5.200 | 5.200 | 12,900 | -0.05(-0.95%) |
Sep 03, 2015 | 5.380 | 5.380 | 5.210 | 5.250 | 5,352 | -0.15(-2.78%) |
Sep 02, 2015 | 5.270 | 5.437 | 5.180 | 5.400 | 12,705 | +0.12(+2.37%) |
Sep 01, 2015 | 5.300 | 5.300 | 5.130 | 5.275 | 1,280 | -0.12(-2.31%) |
Aug 31, 2015 | 5.360 | 5.490 | 5.032 | 5.400 | 9,190 | +0.12(+2.27%) |
Aug 28, 2015 | 5.080 | 5.330 | 4.840 | 5.280 | 60,325 | +0.28(+5.60%) |
Aug 27, 2015 | 4.960 | 5.150 | 4.940 | 5.000 | 22,625 | +0.03(+0.60%) |
Aug 26, 2015 | 4.840 | 5.030 | 4.680 | 4.970 | 11,070 | +0.23(+4.85%) |
Aug 25, 2015 | 4.750 | 4.750 | 4.480 | 4.740 | 3,084 | +0.06(+1.27%) |
Aug 24, 2015 | 4.500 | 4.820 | 4.500 | 4.681 | 7,791 | -0.42(-8.22%) |
Aug 21, 2015 | 4.870 | 5.170 | 4.540 | 5.100 | 11,066 | +0.17(+3.45%) |
Aug 20, 2015 | 5.180 | 5.180 | 4.850 | 4.930 | 7,095 | -0.17(-3.33%) |
Aug 19, 2015 | 5.040 | 5.139 | 4.930 | 5.100 | 1,863 | +0.00(+0.00%) |
Aug 18, 2015 | 4.980 | 5.180 | 4.890 | 5.100 | 22,138 | +0.07(+1.39%) |
Aug 17, 2015 | 5.100 | 5.180 | 5.010 | 5.030 | 2,629 | -0.17(-3.27%) |
Aug 14, 2015 | 5.400 | 5.400 | 5.044 | 5.200 | 3,695 | -0.21(-3.88%) |
Aug 13, 2015 | 5.350 | 5.555 | 5.300 | 5.410 | 11,676 | +0.08(+1.50%) |
Aug 12, 2015 | 5.260 | 5.560 | 4.820 | 5.330 | 56,888 | -0.09(-1.66%) |
Aug 11, 2015 | 5.550 | 5.550 | 5.230 | 5.420 | 9,684 | -0.13(-2.34%) |
Aug 10, 2015 | 5.650 | 5.710 | 5.392 | 5.550 | 46,584 | -0.10(-1.77%) |
Aug 07, 2015 | 5.510 | 5.650 | 5.120 | 5.650 | 93,055 | +0.15(+2.73%) |
Aug 06, 2015 | 5.100 | 5.720 | 4.900 | 5.500 | 22,392 | +0.38(+7.42%) |
Aug 05, 2015 | 4.900 | 5.120 | 4.300 | 5.120 | 24,929 | +0.64(+14.34%) |
Aug 04, 2015 | 4.520 | 4.520 | 4.343 | 4.478 | 2,636 | -0.03(-0.72%) |