Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.488 | 3.488 | 3.420 | 3.440 | 11,087 | -0.05(-1.43%) |
Aug 30, 2016 | 3.480 | 3.520 | 3.460 | 3.490 | 28,207 | +0.04(+1.16%) |
Aug 29, 2016 | 3.420 | 3.540 | 3.400 | 3.450 | 107,407 | -0.03(-0.86%) |
Aug 26, 2016 | 3.600 | 3.625 | 3.370 | 3.480 | 77,853 | -0.04(-1.14%) |
Aug 25, 2016 | 3.570 | 3.570 | 3.490 | 3.520 | 19,805 | +0.00(+0.00%) |
Aug 24, 2016 | 3.620 | 3.650 | 3.480 | 3.520 | 20,912 | -0.08(-2.22%) |
Aug 23, 2016 | 3.600 | 3.740 | 3.560 | 3.600 | 43,277 | +0.01(+0.28%) |
Aug 22, 2016 | 3.520 | 3.610 | 3.460 | 3.590 | 70,677 | -0.01(-0.28%) |
Aug 19, 2016 | 3.570 | 3.690 | 3.510 | 3.600 | 87,738 | -0.02(-0.55%) |
Aug 18, 2016 | 3.570 | 3.630 | 3.510 | 3.620 | 40,004 | +0.02(+0.56%) |
Aug 17, 2016 | 3.617 | 3.740 | 3.530 | 3.600 | 28,799 | -0.15(-4.00%) |
Aug 16, 2016 | 3.680 | 3.750 | 3.540 | 3.750 | 53,842 | +0.12(+3.31%) |
Aug 15, 2016 | 3.620 | 3.680 | 3.533 | 3.630 | 141,083 | +0.08(+2.25%) |
Aug 12, 2016 | 3.580 | 3.612 | 3.330 | 3.550 | 101,015 | -0.01(-0.28%) |
Aug 11, 2016 | 4.000 | 4.000 | 3.500 | 3.560 | 509,419 | -0.48(-11.88%) |
Aug 10, 2016 | 4.170 | 4.170 | 4.000 | 4.040 | 11,250 | -0.06(-1.46%) |
Aug 09, 2016 | 4.060 | 4.190 | 4.060 | 4.100 | 18,483 | -0.01(-0.12%) |
Aug 08, 2016 | 4.100 | 4.185 | 3.980 | 4.105 | 31,671 | +0.08(+1.86%) |
Aug 05, 2016 | 4.180 | 4.200 | 3.962 | 4.030 | 14,345 | +0.02(+0.50%) |
Aug 04, 2016 | 4.058 | 4.180 | 3.990 | 4.010 | 12,083 | -0.05(-1.23%) |
Aug 03, 2016 | 4.200 | 4.200 | 4.020 | 4.060 | 8,911 | -0.07(-1.69%) |
Aug 02, 2016 | 4.240 | 4.240 | 4.091 | 4.130 | 13,156 | -0.16(-3.73%) |
Aug 01, 2016 | 4.100 | 4.320 | 4.000 | 4.290 | 48,515 | +0.23(+5.67%) |
Jul 29, 2016 | 4.219 | 4.219 | 4.050 | 4.060 | 10,231 | -0.24(-5.58%) |
Jul 28, 2016 | 4.010 | 4.335 | 3.990 | 4.300 | 39,193 | +0.25(+6.17%) |
Jul 27, 2016 | 4.050 | 4.090 | 3.990 | 4.050 | 24,777 | -0.04(-0.98%) |
Jul 26, 2016 | 4.080 | 4.100 | 3.970 | 4.090 | 39,197 | +0.06(+1.49%) |
Jul 25, 2016 | 4.310 | 4.365 | 4.010 | 4.030 | 41,981 | -0.36(-8.20%) |
Jul 22, 2016 | 4.270 | 4.450 | 4.160 | 4.390 | 33,383 | +0.07(+1.62%) |
Jul 21, 2016 | 4.160 | 4.320 | 4.000 | 4.320 | 35,302 | +0.11(+2.61%) |
Jul 20, 2016 | 4.060 | 4.210 | 4.000 | 4.210 | 52,982 | +0.23(+5.78%) |
Jul 19, 2016 | 4.400 | 4.480 | 3.940 | 3.980 | 150,514 | -0.35(-8.08%) |
Jul 18, 2016 | 4.000 | 4.330 | 4.000 | 4.330 | 75,738 | +0.29(+7.18%) |
Jul 15, 2016 | 4.050 | 4.050 | 3.930 | 4.040 | 44,837 | -0.01(-0.25%) |
Jul 14, 2016 | 4.010 | 4.100 | 3.876 | 4.050 | 41,091 | +0.04(+1.00%) |
Jul 13, 2016 | 4.000 | 4.030 | 3.980 | 4.010 | 20,139 | +0.00(+0.00%) |
Jul 12, 2016 | 3.980 | 4.120 | 3.770 | 4.010 | 68,489 | +0.01(+0.25%) |
Jul 11, 2016 | 3.740 | 4.020 | 3.730 | 4.000 | 105,538 | +0.26(+6.95%) |
Jul 08, 2016 | 3.700 | 3.850 | 3.620 | 3.740 | 38,173 | +0.12(+3.31%) |
Jul 07, 2016 | 3.580 | 3.680 | 3.570 | 3.620 | 6,573 | +0.04(+1.12%) |
Jul 05, 2016 | 3.560 | 3.610 | 3.510 | 3.580 | 26,888 | +0.03(+0.85%) |
Jul 01, 2016 | 3.500 | 3.550 | 3.550 | 3.550 | 34,200 | +0.06(+1.72%) |
Jun 30, 2016 | 3.570 | 3.600 | 3.490 | 3.490 | 23,103 | -0.01(-0.29%) |
Jun 29, 2016 | 3.510 | 3.670 | 3.410 | 3.500 | 51,458 | +0.01(+0.29%) |
Jun 28, 2016 | 3.590 | 3.590 | 3.390 | 3.490 | 25,357 | +0.06(+1.75%) |
Jun 27, 2016 | 3.478 | 3.490 | 3.330 | 3.430 | 42,946 | -0.02(-0.58%) |
Jun 24, 2016 | 3.400 | 3.580 | 3.400 | 3.450 | 32,421 | -0.07(-1.99%) |
Jun 23, 2016 | 3.530 | 3.660 | 3.510 | 3.520 | 6,329 | +0.02(+0.57%) |
Jun 22, 2016 | 3.670 | 3.670 | 3.460 | 3.500 | 30,308 | -0.05(-1.41%) |
Jun 21, 2016 | 3.640 | 3.680 | 3.550 | 3.550 | 12,689 | -0.12(-3.27%) |
Jun 20, 2016 | 3.560 | 3.670 | 3.560 | 3.670 | 24,748 | +0.16(+4.56%) |
Jun 17, 2016 | 3.450 | 3.650 | 3.390 | 3.510 | 71,591 | +0.05(+1.45%) |
Jun 16, 2016 | 3.400 | 3.490 | 3.360 | 3.460 | 31,808 | +0.05(+1.47%) |
Jun 15, 2016 | 3.480 | 3.590 | 3.400 | 3.410 | 41,724 | -0.08(-2.29%) |
Jun 14, 2016 | 3.350 | 3.540 | 3.350 | 3.490 | 28,972 | +0.06(+1.75%) |
Jun 13, 2016 | 3.636 | 3.636 | 3.390 | 3.430 | 62,983 | -0.11(-3.11%) |
Jun 10, 2016 | 3.550 | 3.600 | 3.490 | 3.540 | 73,763 | -0.06(-1.67%) |
Jun 09, 2016 | 3.590 | 3.640 | 3.500 | 3.600 | 68,214 | -0.01(-0.28%) |
Jun 08, 2016 | 3.550 | 3.640 | 3.500 | 3.610 | 49,285 | +0.09(+2.56%) |
Jun 07, 2016 | 3.440 | 3.620 | 3.390 | 3.520 | 119,928 | +0.02(+0.57%) |
Jun 06, 2016 | 3.270 | 3.500 | 3.270 | 3.500 | 66,739 | +0.19(+5.74%) |
Jun 03, 2016 | 3.330 | 3.520 | 3.250 | 3.310 | 121,522 | -0.02(-0.60%) |
Jun 02, 2016 | 3.440 | 3.520 | 3.320 | 3.330 | 51,264 | -0.12(-3.48%) |
Jun 01, 2016 | 3.350 | 3.510 | 3.290 | 3.450 | 116,712 | +0.07(+2.07%) |
May 31, 2016 | 3.200 | 3.410 | 3.150 | 3.380 | 190,525 | +0.16(+4.97%) |
May 27, 2016 | 3.310 | 3.220 | 3.220 | 3.220 | 107,200 | -0.04(-1.23%) |
May 26, 2016 | 3.380 | 3.510 | 3.210 | 3.260 | 77,556 | -0.15(-4.26%) |
May 25, 2016 | 3.470 | 3.600 | 3.242 | 3.405 | 132,469 | +0.01(+0.44%) |
May 24, 2016 | 3.110 | 3.550 | 3.100 | 3.390 | 251,668 | +0.34(+11.15%) |
May 23, 2016 | 2.920 | 3.150 | 2.850 | 3.050 | 184,695 | +0.20(+7.02%) |
May 20, 2016 | 2.940 | 3.055 | 2.800 | 2.850 | 130,494 | -0.02(-0.70%) |
May 19, 2016 | 3.050 | 3.050 | 2.750 | 2.870 | 165,194 | -0.12(-4.01%) |
May 18, 2016 | 3.120 | 3.210 | 2.950 | 2.990 | 133,123 | -0.15(-4.78%) |
May 17, 2016 | 3.090 | 3.260 | 3.090 | 3.140 | 157,645 | +0.01(+0.32%) |
May 16, 2016 | 3.190 | 3.249 | 3.100 | 3.130 | 33,952 | -0.02(-0.63%) |
May 13, 2016 | 3.320 | 3.340 | 3.070 | 3.150 | 144,126 | -0.17(-5.12%) |
May 12, 2016 | 3.590 | 3.620 | 3.270 | 3.320 | 73,338 | -0.27(-7.52%) |
May 11, 2016 | 3.600 | 3.720 | 3.530 | 3.590 | 155,901 | +0.01(+0.28%) |
May 10, 2016 | 3.590 | 3.680 | 3.510 | 3.580 | 26,418 | +0.05(+1.42%) |
May 09, 2016 | 3.220 | 3.740 | 3.205 | 3.530 | 69,014 | +0.28(+8.62%) |
May 06, 2016 | 3.200 | 3.320 | 3.060 | 3.250 | 65,574 | +0.06(+1.88%) |
May 05, 2016 | 3.200 | 3.260 | 3.180 | 3.190 | 27,302 | +0.04(+1.27%) |
May 04, 2016 | 3.160 | 3.340 | 3.150 | 3.150 | 83,637 | -0.12(-3.67%) |
May 03, 2016 | 3.210 | 3.390 | 3.180 | 3.270 | 90,297 | +0.05(+1.55%) |
May 02, 2016 | 3.140 | 3.295 | 3.140 | 3.220 | 184,275 | +0.13(+4.21%) |
Apr 29, 2016 | 3.400 | 3.461 | 3.090 | 3.090 | 120,906 | -0.30(-8.85%) |
Apr 28, 2016 | 3.560 | 3.615 | 3.350 | 3.390 | 41,927 | -0.19(-5.31%) |
Apr 27, 2016 | 3.620 | 3.690 | 3.340 | 3.580 | 192,571 | -0.01(-0.28%) |
Apr 26, 2016 | 3.710 | 3.880 | 3.580 | 3.590 | 126,214 | -0.12(-3.23%) |
Apr 25, 2016 | 3.730 | 3.870 | 3.695 | 3.710 | 27,368 | +0.01(+0.27%) |
Apr 22, 2016 | 3.760 | 3.890 | 3.700 | 3.700 | 26,263 | -0.09(-2.37%) |
Apr 21, 2016 | 3.880 | 3.890 | 3.760 | 3.790 | 21,358 | -0.04(-1.07%) |
Apr 20, 2016 | 4.030 | 4.080 | 3.810 | 3.831 | 36,126 | -0.22(-5.41%) |
Apr 19, 2016 | 4.040 | 4.110 | 3.970 | 4.050 | 21,153 | +0.00(+0.00%) |
Apr 18, 2016 | 4.070 | 4.145 | 3.975 | 4.050 | 15,410 | +0.01(+0.25%) |
Apr 15, 2016 | 4.120 | 4.226 | 4.020 | 4.040 | 8,113 | -0.07(-1.70%) |
Apr 14, 2016 | 3.910 | 4.160 | 3.860 | 4.110 | 110,978 | +0.21(+5.38%) |
Apr 13, 2016 | 3.740 | 3.940 | 3.650 | 3.900 | 220,310 | +0.16(+4.28%) |
Apr 12, 2016 | 3.700 | 3.780 | 3.660 | 3.740 | 138,182 | +0.07(+1.91%) |
Apr 11, 2016 | 3.810 | 3.815 | 3.660 | 3.670 | 62,232 | -0.08(-2.13%) |
Apr 08, 2016 | 3.860 | 3.899 | 3.740 | 3.750 | 18,102 | -0.06(-1.57%) |
Apr 07, 2016 | 3.880 | 3.950 | 3.795 | 3.810 | 42,978 | -0.06(-1.55%) |
Apr 06, 2016 | 3.830 | 4.000 | 3.780 | 3.870 | 97,130 | +0.04(+1.04%) |
Apr 05, 2016 | 3.990 | 3.996 | 3.810 | 3.830 | 53,915 | -0.14(-3.53%) |
Apr 04, 2016 | 4.090 | 4.230 | 3.900 | 3.970 | 29,529 | -0.03(-0.75%) |
Apr 01, 2016 | 3.960 | 4.170 | 3.880 | 4.000 | 14,498 | +0.02(+0.50%) |
Mar 31, 2016 | 4.030 | 4.100 | 3.980 | 3.980 | 8,533 | -0.09(-2.21%) |
Mar 30, 2016 | 4.070 | 4.190 | 4.000 | 4.070 | 14,127 | +0.03(+0.74%) |
Mar 29, 2016 | 3.930 | 4.090 | 3.870 | 4.040 | 34,384 | +0.10(+2.54%) |
Mar 28, 2016 | 4.020 | 4.085 | 3.800 | 3.940 | 59,681 | -0.06(-1.50%) |
Mar 24, 2016 | 3.980 | 4.000 | 4.000 | 4.000 | 26,300 | +0.03(+0.76%) |
Mar 23, 2016 | 4.090 | 4.250 | 3.960 | 3.970 | 23,739 | -0.13(-3.17%) |
Mar 22, 2016 | 4.000 | 4.152 | 3.978 | 4.100 | 12,389 | -0.11(-2.50%) |
Mar 21, 2016 | 4.000 | 4.450 | 4.000 | 4.205 | 75,646 | +0.21(+5.39%) |
Mar 18, 2016 | 3.915 | 4.120 | 3.890 | 3.990 | 35,507 | +0.10(+2.57%) |
Mar 17, 2016 | 3.930 | 4.010 | 3.850 | 3.890 | 46,048 | -0.06(-1.52%) |
Mar 16, 2016 | 4.060 | 4.240 | 3.750 | 3.950 | 30,807 | -0.13(-3.19%) |
Mar 15, 2016 | 4.190 | 4.200 | 4.080 | 4.080 | 18,537 | -0.14(-3.32%) |
Mar 14, 2016 | 4.240 | 4.370 | 4.160 | 4.220 | 8,722 | +0.00(+0.00%) |
Mar 11, 2016 | 4.160 | 4.470 | 4.160 | 4.220 | 45,813 | +0.10(+2.43%) |
Mar 10, 2016 | 4.320 | 4.440 | 4.110 | 4.120 | 26,561 | -0.21(-4.85%) |
Mar 09, 2016 | 4.350 | 4.500 | 4.280 | 4.330 | 5,250 | +0.02(+0.46%) |
Mar 08, 2016 | 4.360 | 4.523 | 4.300 | 4.310 | 46,468 | -0.08(-1.82%) |
Mar 07, 2016 | 4.400 | 4.500 | 4.350 | 4.390 | 36,931 | +0.04(+0.92%) |
Mar 04, 2016 | 4.600 | 4.660 | 4.340 | 4.350 | 56,924 | -0.22(-4.81%) |
Mar 03, 2016 | 4.340 | 4.590 | 4.330 | 4.570 | 44,960 | +0.31(+7.28%) |
Mar 02, 2016 | 4.190 | 4.350 | 4.110 | 4.260 | 28,134 | +0.08(+1.91%) |
Mar 01, 2016 | 4.240 | 4.285 | 3.975 | 4.180 | 16,438 | -0.06(-1.42%) |
Feb 29, 2016 | 4.010 | 4.300 | 4.000 | 4.240 | 35,312 | +0.25(+6.27%) |
Feb 26, 2016 | 4.050 | 4.180 | 3.950 | 3.990 | 40,506 | -0.09(-2.21%) |
Feb 25, 2016 | 4.290 | 4.290 | 4.020 | 4.080 | 14,134 | -0.20(-4.67%) |
Feb 24, 2016 | 4.090 | 4.340 | 4.080 | 4.280 | 165,003 | +0.11(+2.64%) |
Feb 23, 2016 | 4.270 | 4.270 | 4.075 | 4.170 | 41,732 | +0.05(+1.21%) |
Feb 22, 2016 | 4.080 | 4.170 | 3.975 | 4.120 | 56,742 | -0.02(-0.48%) |
Feb 19, 2016 | 4.130 | 4.280 | 4.100 | 4.140 | 16,781 | +0.02(+0.49%) |
Feb 18, 2016 | 4.140 | 4.140 | 4.040 | 4.120 | 41,099 | +0.01(+0.24%) |
Feb 17, 2016 | 4.000 | 4.190 | 3.760 | 4.110 | 57,789 | +0.18(+4.58%) |
Feb 16, 2016 | 3.680 | 3.980 | 3.510 | 3.930 | 116,527 | +0.44(+12.61%) |
Feb 12, 2016 | 3.160 | 3.490 | 3.490 | 3.490 | 110,300 | +0.46(+15.18%) |
Feb 11, 2016 | 3.300 | 3.390 | 2.920 | 3.030 | 203,855 | -0.47(-13.43%) |
Feb 10, 2016 | 3.690 | 3.690 | 3.480 | 3.500 | 53,926 | -0.17(-4.61%) |
Feb 09, 2016 | 3.800 | 3.870 | 3.640 | 3.669 | 74,429 | -0.16(-4.20%) |
Feb 08, 2016 | 3.910 | 3.910 | 3.790 | 3.830 | 71,185 | -0.13(-3.28%) |
Feb 05, 2016 | 4.210 | 4.210 | 3.890 | 3.960 | 15,002 | +0.05(+1.28%) |
Feb 04, 2016 | 4.030 | 4.160 | 3.894 | 3.910 | 4,768 | -0.12(-2.98%) |
Feb 03, 2016 | 4.032 | 4.190 | 3.940 | 4.030 | 12,771 | +0.01(+0.25%) |
Feb 02, 2016 | 4.010 | 4.150 | 4.000 | 4.020 | 7,897 | -0.06(-1.47%) |
Feb 01, 2016 | 4.080 | 4.240 | 4.000 | 4.080 | 19,844 | -0.08(-1.92%) |
Jan 29, 2016 | 4.150 | 4.245 | 4.150 | 4.160 | 12,714 | +0.02(+0.48%) |
Jan 28, 2016 | 4.230 | 4.300 | 4.042 | 4.140 | 14,371 | -0.02(-0.48%) |
Jan 27, 2016 | 4.290 | 4.320 | 4.100 | 4.160 | 48,368 | -0.12(-2.80%) |
Jan 26, 2016 | 4.260 | 4.420 | 4.110 | 4.280 | 44,299 | +0.10(+2.39%) |
Jan 25, 2016 | 4.300 | 4.340 | 4.081 | 4.180 | 22,039 | -0.16(-3.69%) |
Jan 22, 2016 | 4.120 | 4.350 | 4.020 | 4.340 | 56,108 | +0.24(+5.85%) |
Jan 21, 2016 | 4.060 | 4.110 | 3.970 | 4.100 | 34,775 | +0.02(+0.49%) |
Jan 20, 2016 | 4.120 | 4.130 | 3.860 | 4.080 | 44,236 | -0.07(-1.69%) |
Jan 19, 2016 | 4.060 | 4.160 | 3.960 | 4.150 | 24,760 | +0.15(+3.75%) |
Jan 15, 2016 | 4.100 | 4.000 | 4.000 | 4.000 | 68,000 | -0.15(-3.61%) |
Jan 14, 2016 | 4.500 | 4.500 | 4.150 | 4.150 | 105,293 | -0.36(-7.98%) |
Jan 13, 2016 | 4.670 | 4.680 | 4.360 | 4.510 | 54,821 | -0.19(-4.04%) |
Jan 12, 2016 | 4.720 | 4.830 | 4.660 | 4.700 | 23,576 | -0.03(-0.63%) |
Jan 11, 2016 | 4.690 | 4.780 | 4.670 | 4.730 | 28,371 | +0.02(+0.42%) |
Jan 08, 2016 | 4.790 | 4.900 | 4.680 | 4.710 | 62,291 | -0.02(-0.42%) |
Jan 07, 2016 | 5.050 | 5.080 | 4.730 | 4.730 | 112,342 | -0.40(-7.80%) |
Jan 06, 2016 | 5.050 | 5.160 | 4.920 | 5.130 | 71,148 | -0.04(-0.77%) |
Jan 05, 2016 | 4.860 | 5.280 | 4.860 | 5.170 | 95,631 | +0.29(+5.94%) |
Jan 04, 2016 | 4.710 | 4.980 | 4.475 | 4.880 | 88,171 | +0.08(+1.67%) |
Dec 31, 2015 | 4.550 | 4.800 | 4.800 | 4.800 | 98,700 | +0.23(+5.03%) |
Dec 30, 2015 | 4.510 | 4.610 | 4.340 | 4.570 | 30,326 | +0.08(+1.78%) |
Dec 29, 2015 | 4.620 | 4.740 | 4.490 | 4.490 | 92,408 | -0.20(-4.26%) |
Dec 28, 2015 | 4.860 | 4.940 | 4.590 | 4.690 | 79,202 | -0.16(-3.30%) |
Dec 24, 2015 | 4.640 | 4.850 | 4.850 | 4.850 | 62,900 | +0.06(+1.25%) |
Dec 23, 2015 | 4.710 | 4.847 | 4.625 | 4.790 | 26,035 | +0.09(+1.91%) |
Dec 22, 2015 | 4.540 | 4.770 | 4.530 | 4.700 | 70,424 | +0.11(+2.40%) |
Dec 21, 2015 | 4.720 | 4.840 | 4.430 | 4.590 | 151,747 | -0.12(-2.55%) |
Dec 18, 2015 | 4.380 | 4.730 | 4.380 | 4.710 | 158,568 | +0.33(+7.53%) |
Dec 17, 2015 | 4.450 | 4.520 | 4.310 | 4.380 | 93,070 | -0.09(-2.01%) |
Dec 16, 2015 | 4.740 | 4.740 | 4.400 | 4.470 | 80,872 | -0.20(-4.28%) |
Dec 15, 2015 | 4.430 | 4.670 | 4.360 | 4.670 | 115,382 | +0.27(+6.14%) |
Dec 14, 2015 | 4.340 | 4.580 | 4.270 | 4.400 | 57,599 | +0.04(+0.92%) |
Dec 11, 2015 | 4.350 | 4.410 | 4.210 | 4.360 | 127,348 | +0.00(+0.00%) |
Dec 10, 2015 | 4.320 | 4.410 | 4.210 | 4.360 | 95,432 | +0.00(+0.00%) |
Dec 09, 2015 | 4.900 | 4.900 | 4.030 | 4.360 | 365,230 | -0.42(-8.79%) |
Dec 08, 2015 | 4.620 | 4.850 | 4.490 | 4.780 | 49,364 | +0.16(+3.46%) |
Dec 07, 2015 | 4.930 | 5.000 | 4.500 | 4.620 | 94,881 | -0.31(-6.29%) |
Dec 04, 2015 | 4.730 | 5.000 | 4.530 | 4.930 | 133,519 | +0.19(+4.01%) |
Dec 03, 2015 | 4.690 | 4.800 | 4.490 | 4.740 | 117,166 | +0.09(+1.94%) |
Dec 02, 2015 | 4.780 | 4.780 | 4.610 | 4.650 | 166,508 | -0.14(-2.92%) |
Dec 01, 2015 | 4.530 | 4.830 | 4.500 | 4.790 | 204,740 | +0.27(+5.98%) |
Nov 30, 2015 | 4.710 | 4.750 | 4.410 | 4.520 | 97,010 | -0.14(-3.00%) |
Nov 27, 2015 | 4.440 | 4.700 | 4.400 | 4.660 | 31,111 | +0.23(+5.19%) |
Nov 25, 2015 | 4.190 | 4.430 | 4.430 | 4.430 | 145,700 | +0.28(+6.75%) |
Nov 24, 2015 | 4.040 | 4.200 | 3.900 | 4.150 | 297,874 | -0.03(-0.72%) |
Nov 23, 2015 | 4.380 | 4.450 | 4.130 | 4.180 | 207,797 | -0.24(-5.43%) |
Nov 20, 2015 | 4.470 | 4.690 | 4.320 | 4.420 | 441,894 | -0.07(-1.56%) |
Nov 19, 2015 | 4.560 | 4.620 | 4.420 | 4.490 | 138,435 | -0.09(-1.97%) |
Nov 18, 2015 | 4.650 | 4.670 | 4.450 | 4.580 | 172,450 | +0.08(+1.78%) |
Nov 17, 2015 | 4.750 | 4.790 | 4.160 | 4.500 | 434,236 | -0.15(-3.23%) |
Nov 16, 2015 | 5.000 | 5.000 | 4.581 | 4.650 | 194,855 | -0.33(-6.63%) |
Nov 13, 2015 | 5.190 | 5.200 | 4.790 | 4.980 | 71,879 | -0.02(-0.40%) |
Nov 12, 2015 | 4.820 | 5.490 | 4.800 | 5.000 | 347,222 | +0.33(+7.07%) |
Nov 11, 2015 | 4.550 | 4.705 | 4.510 | 4.670 | 154,939 | +0.16(+3.56%) |
Nov 10, 2015 | 4.990 | 5.066 | 4.340 | 4.509 | 313,115 | -0.47(-9.45%) |
Nov 09, 2015 | 5.270 | 5.340 | 4.970 | 4.980 | 113,317 | -0.28(-5.32%) |
Nov 06, 2015 | 5.350 | 5.560 | 5.050 | 5.260 | 141,009 | -0.04(-0.75%) |
Nov 05, 2015 | 5.800 | 5.820 | 5.200 | 5.300 | 177,035 | -0.53(-9.09%) |
Nov 04, 2015 | 5.970 | 5.970 | 5.780 | 5.830 | 18,964 | -0.12(-2.02%) |
Nov 03, 2015 | 5.940 | 5.980 | 5.860 | 5.950 | 29,808 | -0.01(-0.17%) |
Nov 02, 2015 | 5.970 | 6.160 | 5.920 | 5.960 | 33,332 | +0.03(+0.51%) |
Oct 30, 2015 | 6.180 | 6.180 | 5.910 | 5.930 | 73,498 | -0.21(-3.42%) |
Oct 29, 2015 | 6.260 | 6.290 | 6.105 | 6.140 | 22,810 | -0.15(-2.38%) |
Oct 28, 2015 | 6.120 | 6.380 | 6.120 | 6.290 | 14,484 | +0.18(+2.95%) |
Oct 27, 2015 | 6.240 | 6.280 | 6.041 | 6.110 | 82,242 | -0.12(-1.93%) |
Oct 26, 2015 | 6.320 | 6.522 | 6.160 | 6.230 | 72,656 | -0.13(-2.04%) |
Oct 23, 2015 | 6.310 | 6.380 | 6.120 | 6.360 | 23,028 | +0.13(+2.09%) |
Oct 22, 2015 | 6.350 | 6.400 | 5.880 | 6.230 | 166,118 | -0.11(-1.74%) |
Oct 21, 2015 | 6.640 | 6.640 | 6.180 | 6.340 | 36,073 | -0.33(-4.95%) |
Oct 20, 2015 | 6.620 | 6.690 | 6.540 | 6.670 | 16,035 | +0.10(+1.52%) |
Oct 19, 2015 | 6.200 | 6.630 | 6.200 | 6.570 | 19,811 | +0.38(+6.14%) |
Oct 16, 2015 | 6.550 | 6.600 | 6.150 | 6.190 | 43,968 | -0.38(-5.78%) |
Oct 15, 2015 | 6.560 | 6.670 | 6.530 | 6.570 | 25,745 | +0.00(+0.00%) |
Oct 14, 2015 | 6.990 | 6.990 | 6.440 | 6.570 | 40,946 | -0.42(-6.01%) |
Oct 13, 2015 | 6.910 | 7.110 | 6.870 | 6.990 | 46,262 | +0.06(+0.87%) |
Oct 12, 2015 | 6.970 | 7.000 | 6.830 | 6.930 | 25,321 | -0.01(-0.14%) |
Oct 09, 2015 | 6.810 | 7.000 | 6.760 | 6.940 | 38,753 | +0.15(+2.21%) |
Oct 08, 2015 | 6.820 | 6.850 | 6.650 | 6.790 | 25,879 | -0.01(-0.15%) |
Oct 07, 2015 | 6.440 | 6.870 | 6.320 | 6.800 | 43,308 | +0.37(+5.75%) |
Oct 06, 2015 | 6.210 | 6.430 | 5.830 | 6.430 | 57,669 | +0.23(+3.71%) |
Oct 05, 2015 | 6.240 | 6.318 | 6.100 | 6.200 | 122,923 | +0.10(+1.64%) |
Oct 02, 2015 | 6.210 | 6.330 | 6.050 | 6.100 | 98,356 | -0.16(-2.56%) |
Oct 01, 2015 | 6.230 | 6.300 | 6.100 | 6.260 | 47,940 | +0.01(+0.16%) |
Sep 30, 2015 | 6.340 | 6.450 | 6.120 | 6.250 | 25,047 | -0.04(-0.64%) |
Sep 29, 2015 | 6.230 | 6.622 | 6.190 | 6.290 | 64,221 | +0.03(+0.48%) |
Sep 28, 2015 | 6.250 | 6.298 | 6.090 | 6.260 | 55,033 | -0.12(-1.88%) |
Sep 25, 2015 | 6.590 | 6.972 | 6.260 | 6.380 | 162,570 | -0.26(-3.92%) |
Sep 24, 2015 | 6.470 | 6.936 | 6.370 | 6.640 | 38,744 | +0.13(+2.00%) |
Sep 23, 2015 | 6.880 | 6.994 | 6.360 | 6.510 | 92,217 | -0.33(-4.82%) |
Sep 22, 2015 | 7.000 | 7.664 | 6.810 | 6.840 | 66,574 | -0.29(-4.07%) |
Sep 21, 2015 | 7.400 | 7.780 | 6.970 | 7.130 | 155,691 | -0.25(-3.39%) |
Sep 18, 2015 | 6.800 | 7.400 | 6.780 | 7.380 | 67,114 | +0.48(+6.96%) |
Sep 17, 2015 | 6.720 | 6.900 | 6.710 | 6.900 | 12,324 | +0.27(+4.07%) |
Sep 16, 2015 | 6.590 | 6.966 | 6.470 | 6.630 | 39,604 | +0.05(+0.76%) |
Sep 15, 2015 | 6.630 | 6.710 | 6.550 | 6.580 | 23,779 | -0.04(-0.60%) |
Sep 14, 2015 | 6.925 | 6.925 | 6.620 | 6.620 | 54,556 | -0.30(-4.34%) |
Sep 11, 2015 | 6.630 | 7.030 | 6.620 | 6.920 | 65,162 | +0.22(+3.28%) |
Sep 10, 2015 | 6.840 | 6.910 | 6.680 | 6.700 | 46,271 | -0.13(-1.90%) |
Sep 09, 2015 | 6.840 | 6.950 | 6.770 | 6.830 | 43,593 | -0.01(-0.15%) |
Sep 08, 2015 | 7.020 | 7.428 | 6.810 | 6.840 | 60,613 | +0.05(+0.74%) |
Sep 04, 2015 | 6.600 | 6.790 | 6.790 | 6.790 | 18,800 | +0.09(+1.34%) |
Sep 03, 2015 | 6.770 | 6.770 | 6.660 | 6.700 | 11,928 | -0.09(-1.33%) |
Sep 02, 2015 | 6.760 | 6.850 | 6.624 | 6.790 | 33,954 | +0.07(+1.04%) |