Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.740 | 3.770 | 3.390 | 3.550 | 2,489,736 | -0.24(-6.33%) |
Apr 28, 2016 | 3.680 | 3.860 | 3.600 | 3.790 | 3,008,136 | +0.10(+2.71%) |
Apr 27, 2016 | 3.340 | 3.737 | 3.300 | 3.690 | 2,188,428 | +0.36(+10.81%) |
Apr 26, 2016 | 3.300 | 3.365 | 3.200 | 3.330 | 861,317 | +0.05(+1.52%) |
Apr 25, 2016 | 3.220 | 3.410 | 3.180 | 3.280 | 1,639,880 | +0.06(+1.86%) |
Apr 22, 2016 | 3.000 | 3.220 | 2.950 | 3.220 | 1,343,346 | +0.21(+6.98%) |
Apr 21, 2016 | 2.950 | 3.075 | 2.950 | 3.010 | 1,853,340 | +0.04(+1.35%) |
Apr 20, 2016 | 2.930 | 3.090 | 2.810 | 2.970 | 1,359,547 | +0.02(+0.68%) |
Apr 19, 2016 | 2.990 | 3.040 | 2.860 | 2.950 | 1,132,221 | +0.00(+0.00%) |
Apr 18, 2016 | 2.950 | 3.000 | 2.760 | 2.950 | 843,641 | +0.11(+3.87%) |
Apr 15, 2016 | 2.830 | 2.900 | 2.800 | 2.840 | 271,964 | -0.02(-0.70%) |
Apr 14, 2016 | 2.740 | 2.880 | 2.710 | 2.860 | 452,075 | +0.13(+4.76%) |
Apr 13, 2016 | 2.640 | 2.750 | 2.570 | 2.730 | 324,981 | +0.11(+4.20%) |
Apr 12, 2016 | 2.640 | 2.650 | 2.520 | 2.620 | 215,813 | -0.02(-0.76%) |
Apr 11, 2016 | 2.700 | 2.740 | 2.600 | 2.640 | 240,612 | -0.02(-0.75%) |
Apr 08, 2016 | 2.720 | 2.720 | 2.590 | 2.660 | 407,175 | -0.02(-0.75%) |
Apr 07, 2016 | 2.730 | 2.800 | 2.650 | 2.680 | 682,755 | -0.06(-2.19%) |
Apr 06, 2016 | 2.630 | 2.740 | 2.630 | 2.740 | 512,827 | +0.11(+4.18%) |
Apr 05, 2016 | 2.600 | 2.680 | 2.570 | 2.630 | 359,719 | +0.01(+0.38%) |
Apr 04, 2016 | 2.640 | 2.800 | 2.600 | 2.620 | 373,455 | +0.00(+0.00%) |
Apr 01, 2016 | 2.470 | 2.630 | 2.430 | 2.620 | 576,636 | +0.12(+4.80%) |
Mar 31, 2016 | 2.490 | 2.590 | 2.470 | 2.500 | 670,938 | -0.01(-0.40%) |
Mar 30, 2016 | 2.510 | 2.620 | 2.440 | 2.510 | 575,132 | +0.01(+0.40%) |
Mar 29, 2016 | 2.390 | 2.495 | 2.335 | 2.500 | 745,127 | +0.08(+3.31%) |
Mar 28, 2016 | 2.490 | 2.540 | 2.370 | 2.420 | 465,937 | -0.05(-2.02%) |
Mar 24, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 544,400 | -0.01(-0.40%) |
Mar 23, 2016 | 2.740 | 2.790 | 2.480 | 2.480 | 745,222 | -0.24(-8.82%) |
Mar 22, 2016 | 2.640 | 2.750 | 2.640 | 2.720 | 648,649 | +0.07(+2.64%) |
Mar 21, 2016 | 2.600 | 2.795 | 2.600 | 2.650 | 988,407 | +0.02(+0.76%) |
Mar 18, 2016 | 2.650 | 2.725 | 2.560 | 2.630 | 1,477,567 | -0.03(-1.13%) |
Mar 17, 2016 | 2.600 | 2.700 | 2.520 | 2.660 | 1,016,648 | +0.06(+2.31%) |
Mar 16, 2016 | 2.480 | 2.630 | 2.480 | 2.600 | 969,962 | +0.04(+1.56%) |
Mar 15, 2016 | 2.300 | 2.570 | 2.220 | 2.560 | 3,058,421 | -0.09(-3.40%) |
Mar 14, 2016 | 2.550 | 2.680 | 2.540 | 2.650 | 662,839 | +0.10(+3.92%) |
Mar 11, 2016 | 2.480 | 2.555 | 2.390 | 2.550 | 461,697 | +0.08(+3.24%) |
Mar 10, 2016 | 2.550 | 2.630 | 2.380 | 2.470 | 316,752 | -0.06(-2.37%) |
Mar 09, 2016 | 2.520 | 2.579 | 2.400 | 2.530 | 557,960 | +0.02(+0.80%) |
Mar 08, 2016 | 2.660 | 2.660 | 2.500 | 2.510 | 832,566 | -0.11(-4.20%) |
Mar 07, 2016 | 2.510 | 2.660 | 2.487 | 2.620 | 938,054 | +0.09(+3.56%) |
Mar 04, 2016 | 2.450 | 2.560 | 2.380 | 2.530 | 902,827 | +0.10(+4.12%) |
Mar 03, 2016 | 2.420 | 2.500 | 2.350 | 2.430 | 721,380 | -0.01(-0.41%) |
Mar 02, 2016 | 2.330 | 2.460 | 2.270 | 2.440 | 524,851 | +0.11(+4.72%) |
Mar 01, 2016 | 2.270 | 2.340 | 2.210 | 2.330 | 486,644 | +0.07(+3.10%) |
Feb 29, 2016 | 2.170 | 2.320 | 2.170 | 2.260 | 1,018,396 | +0.08(+3.67%) |
Feb 26, 2016 | 2.040 | 2.180 | 2.030 | 2.180 | 488,800 | +0.11(+5.31%) |
Feb 25, 2016 | 2.110 | 2.140 | 2.000 | 2.070 | 423,556 | -0.04(-1.90%) |
Feb 24, 2016 | 2.000 | 2.120 | 1.910 | 2.110 | 732,973 | +0.07(+3.43%) |
Feb 23, 2016 | 2.150 | 2.230 | 2.030 | 2.040 | 454,344 | -0.14(-6.42%) |
Feb 22, 2016 | 2.270 | 2.270 | 2.140 | 2.180 | 699,012 | -0.06(-2.68%) |
Feb 19, 2016 | 2.200 | 2.270 | 2.040 | 2.240 | 444,962 | +0.03(+1.36%) |
Feb 18, 2016 | 2.290 | 2.340 | 2.200 | 2.210 | 528,740 | -0.08(-3.49%) |
Feb 17, 2016 | 2.240 | 2.300 | 2.160 | 2.290 | 563,461 | +0.06(+2.69%) |
Feb 16, 2016 | 2.110 | 2.240 | 2.070 | 2.230 | 728,909 | +0.17(+8.25%) |
Feb 12, 2016 | 2.050 | 2.060 | 2.060 | 2.060 | 599,500 | +0.03(+1.48%) |
Feb 11, 2016 | 1.960 | 2.050 | 1.900 | 2.030 | 733,030 | +0.05(+2.53%) |
Feb 10, 2016 | 2.040 | 2.210 | 1.870 | 1.980 | 1,198,984 | -0.09(-4.35%) |
Feb 09, 2016 | 1.930 | 2.150 | 1.805 | 2.070 | 1,722,488 | +0.10(+5.08%) |
Feb 08, 2016 | 2.180 | 2.180 | 1.950 | 1.970 | 1,754,064 | -0.23(-10.45%) |
Feb 05, 2016 | 2.060 | 2.450 | 2.060 | 2.200 | 9,877,464 | +0.38(+20.88%) |
Feb 04, 2016 | 1.650 | 1.946 | 1.650 | 1.820 | 726,909 | +0.10(+5.81%) |
Feb 03, 2016 | 1.790 | 1.800 | 1.610 | 1.720 | 723,103 | -0.05(-2.82%) |
Feb 02, 2016 | 1.810 | 1.900 | 1.760 | 1.770 | 687,909 | -0.08(-4.32%) |
Feb 01, 2016 | 1.870 | 1.935 | 1.760 | 1.850 | 386,868 | -0.03(-1.60%) |
Jan 29, 2016 | 1.780 | 1.910 | 1.780 | 1.880 | 516,986 | +0.10(+5.62%) |
Jan 28, 2016 | 1.840 | 1.840 | 1.700 | 1.780 | 413,546 | -0.02(-1.11%) |
Jan 27, 2016 | 1.880 | 1.880 | 1.775 | 1.800 | 433,194 | -0.07(-3.74%) |
Jan 26, 2016 | 1.890 | 1.970 | 1.790 | 1.870 | 521,935 | -0.01(-0.53%) |
Jan 25, 2016 | 1.980 | 2.070 | 1.880 | 1.880 | 619,604 | -0.10(-5.05%) |
Jan 22, 2016 | 1.900 | 1.990 | 1.860 | 1.980 | 628,702 | +0.11(+5.88%) |
Jan 21, 2016 | 1.870 | 1.990 | 1.810 | 1.870 | 530,401 | -0.02(-1.06%) |
Jan 20, 2016 | 1.810 | 1.910 | 1.680 | 1.890 | 1,022,216 | +0.07(+3.85%) |
Jan 19, 2016 | 1.980 | 2.000 | 1.810 | 1.820 | 1,317,912 | -0.13(-6.67%) |
Jan 15, 2016 | 1.930 | 1.950 | 1.950 | 1.950 | 762,800 | -0.04(-2.01%) |
Jan 14, 2016 | 1.940 | 2.019 | 1.750 | 1.990 | 1,083,331 | +0.07(+3.65%) |
Jan 13, 2016 | 1.900 | 2.010 | 1.895 | 1.920 | 692,726 | +0.02(+1.05%) |
Jan 12, 2016 | 2.110 | 2.220 | 1.770 | 1.900 | 2,067,315 | -0.18(-8.65%) |
Jan 11, 2016 | 2.320 | 2.400 | 2.040 | 2.080 | 1,461,437 | -0.21(-9.17%) |
Jan 08, 2016 | 2.560 | 2.600 | 2.140 | 2.290 | 1,011,414 | -0.24(-9.49%) |
Jan 07, 2016 | 2.740 | 2.767 | 2.500 | 2.530 | 709,158 | -0.25(-8.99%) |
Jan 06, 2016 | 2.930 | 2.940 | 2.750 | 2.780 | 722,249 | -0.19(-6.40%) |
Jan 05, 2016 | 2.990 | 3.020 | 2.860 | 2.970 | 485,465 | +0.01(+0.34%) |
Jan 04, 2016 | 2.960 | 3.015 | 2.860 | 2.960 | 775,981 | -0.11(-3.58%) |
Dec 31, 2015 | 3.030 | 3.070 | 3.070 | 3.070 | 1,066,700 | +0.02(+0.66%) |
Dec 30, 2015 | 3.100 | 3.130 | 3.030 | 3.050 | 480,819 | -0.07(-2.24%) |
Dec 29, 2015 | 3.100 | 3.180 | 3.030 | 3.120 | 566,253 | +0.01(+0.32%) |
Dec 28, 2015 | 3.030 | 3.210 | 3.030 | 3.110 | 702,724 | +0.06(+1.97%) |
Dec 24, 2015 | 3.050 | 3.050 | 3.050 | 3.050 | 400,100 | -0.02(-0.65%) |
Dec 23, 2015 | 3.080 | 3.130 | 3.030 | 3.070 | 446,010 | +0.01(+0.33%) |
Dec 22, 2015 | 3.180 | 3.180 | 3.020 | 3.060 | 482,789 | -0.08(-2.70%) |
Dec 21, 2015 | 3.150 | 3.220 | 3.070 | 3.145 | 391,498 | +0.06(+1.78%) |
Dec 18, 2015 | 3.010 | 3.200 | 3.000 | 3.090 | 1,174,574 | +0.06(+1.98%) |
Dec 17, 2015 | 3.070 | 3.140 | 3.002 | 3.030 | 368,785 | -0.05(-1.62%) |
Dec 16, 2015 | 2.950 | 3.100 | 2.910 | 3.080 | 541,721 | +0.16(+5.48%) |
Dec 15, 2015 | 2.880 | 3.000 | 2.880 | 2.920 | 1,111,261 | +0.04(+1.39%) |
Dec 14, 2015 | 3.020 | 3.070 | 2.870 | 2.880 | 842,153 | -0.11(-3.68%) |
Dec 11, 2015 | 2.990 | 3.120 | 2.940 | 2.990 | 1,068,043 | -0.07(-2.45%) |
Dec 10, 2015 | 2.850 | 3.070 | 2.770 | 3.065 | 783,507 | +0.21(+7.17%) |
Dec 09, 2015 | 2.800 | 2.870 | 2.790 | 2.860 | 515,706 | +0.03(+1.06%) |
Dec 08, 2015 | 2.710 | 2.852 | 2.660 | 2.830 | 426,187 | +0.07(+2.54%) |
Dec 07, 2015 | 2.850 | 2.870 | 2.700 | 2.760 | 717,526 | -0.07(-2.47%) |
Dec 04, 2015 | 2.900 | 2.910 | 2.750 | 2.830 | 1,276,687 | -0.16(-5.35%) |
Dec 03, 2015 | 3.080 | 3.180 | 2.990 | 2.990 | 816,398 | -0.12(-3.86%) |
Dec 02, 2015 | 3.170 | 3.290 | 3.080 | 3.110 | 674,169 | -0.06(-1.89%) |
Dec 01, 2015 | 3.300 | 3.330 | 3.110 | 3.170 | 830,507 | -0.12(-3.65%) |
Nov 30, 2015 | 3.370 | 3.370 | 3.210 | 3.290 | 729,278 | +0.02(+0.61%) |
Nov 27, 2015 | 3.170 | 3.280 | 3.170 | 3.270 | 258,001 | +0.07(+2.19%) |
Nov 25, 2015 | 3.180 | 3.200 | 3.200 | 3.200 | 889,500 | +0.04(+1.27%) |
Nov 24, 2015 | 3.160 | 3.190 | 3.060 | 3.160 | 607,639 | +0.00(+0.00%) |
Nov 23, 2015 | 3.000 | 3.200 | 2.970 | 3.160 | 717,274 | +0.13(+4.29%) |
Nov 20, 2015 | 3.060 | 3.090 | 2.980 | 3.030 | 520,864 | -0.03(-0.98%) |
Nov 19, 2015 | 3.110 | 3.125 | 2.830 | 3.060 | 655,543 | -0.05(-1.61%) |
Nov 18, 2015 | 3.050 | 3.140 | 3.030 | 3.110 | 414,657 | +0.10(+3.32%) |
Nov 17, 2015 | 3.050 | 3.180 | 2.990 | 3.010 | 446,564 | -0.07(-2.27%) |
Nov 16, 2015 | 3.110 | 3.170 | 2.960 | 3.080 | 867,539 | -0.05(-1.60%) |
Nov 13, 2015 | 3.070 | 3.215 | 2.980 | 3.130 | 545,259 | +0.02(+0.64%) |
Nov 12, 2015 | 3.100 | 3.180 | 3.010 | 3.110 | 867,449 | -0.03(-0.96%) |
Nov 11, 2015 | 3.220 | 3.240 | 3.110 | 3.140 | 851,234 | -0.09(-2.79%) |
Nov 10, 2015 | 3.230 | 3.250 | 3.100 | 3.230 | 819,775 | -0.03(-0.92%) |
Nov 09, 2015 | 3.010 | 3.306 | 2.990 | 3.260 | 2,015,852 | +0.25(+8.31%) |
Nov 06, 2015 | 2.960 | 3.040 | 2.860 | 3.010 | 1,016,366 | +0.01(+0.33%) |
Nov 05, 2015 | 2.940 | 3.050 | 2.730 | 3.000 | 1,157,160 | +0.03(+1.01%) |
Nov 04, 2015 | 3.050 | 3.080 | 2.884 | 2.970 | 1,089,318 | -0.06(-1.98%) |
Nov 03, 2015 | 3.020 | 3.090 | 2.880 | 3.030 | 1,077,469 | +0.00(+0.00%) |
Nov 02, 2015 | 3.010 | 3.120 | 2.960 | 3.030 | 1,115,612 | +0.04(+1.34%) |
Oct 30, 2015 | 2.910 | 3.000 | 2.830 | 2.990 | 951,681 | +0.08(+2.75%) |
Oct 29, 2015 | 2.880 | 3.090 | 2.870 | 2.910 | 1,170,671 | +0.04(+1.39%) |
Oct 28, 2015 | 2.720 | 3.060 | 2.610 | 2.870 | 2,799,818 | +0.17(+6.30%) |
Oct 27, 2015 | 2.430 | 2.900 | 2.410 | 2.700 | 2,630,328 | +0.25(+10.20%) |
Oct 26, 2015 | 2.420 | 2.494 | 2.355 | 2.450 | 690,606 | +0.06(+2.51%) |
Oct 23, 2015 | 2.340 | 2.490 | 2.310 | 2.390 | 745,932 | +0.09(+3.91%) |
Oct 22, 2015 | 2.360 | 2.460 | 2.240 | 2.300 | 524,598 | -0.06(-2.54%) |
Oct 21, 2015 | 2.370 | 2.440 | 2.195 | 2.360 | 1,278,372 | +0.00(+0.00%) |
Oct 20, 2015 | 2.450 | 2.530 | 2.300 | 2.360 | 1,164,879 | -0.08(-3.28%) |
Oct 19, 2015 | 2.200 | 2.470 | 2.100 | 2.440 | 2,116,243 | +0.24(+10.91%) |
Oct 16, 2015 | 2.230 | 2.280 | 2.167 | 2.200 | 580,674 | -0.02(-0.90%) |
Oct 15, 2015 | 2.140 | 2.230 | 2.115 | 2.220 | 767,722 | +0.10(+4.72%) |
Oct 14, 2015 | 2.100 | 2.180 | 2.040 | 2.120 | 569,358 | +0.05(+2.42%) |
Oct 13, 2015 | 2.150 | 2.190 | 2.070 | 2.070 | 346,247 | -0.09(-4.17%) |
Oct 12, 2015 | 2.190 | 2.190 | 2.100 | 2.160 | 376,887 | -0.01(-0.46%) |
Oct 09, 2015 | 2.100 | 2.170 | 2.050 | 2.170 | 845,293 | +0.12(+5.85%) |
Oct 08, 2015 | 2.040 | 2.100 | 1.950 | 2.050 | 586,806 | -0.02(-0.97%) |
Oct 07, 2015 | 2.070 | 2.150 | 1.990 | 2.070 | 826,124 | -0.01(-0.48%) |
Oct 06, 2015 | 1.850 | 2.130 | 1.700 | 2.080 | 1,139,254 | +0.24(+13.04%) |
Oct 05, 2015 | 1.760 | 1.840 | 1.700 | 1.840 | 500,997 | +0.11(+6.36%) |
Oct 02, 2015 | 1.600 | 1.730 | 1.600 | 1.730 | 426,904 | +0.14(+8.81%) |
Oct 01, 2015 | 1.700 | 1.720 | 1.590 | 1.590 | 476,026 | -0.13(-7.56%) |
Sep 30, 2015 | 1.640 | 1.750 | 1.610 | 1.720 | 907,458 | +0.11(+6.83%) |
Sep 29, 2015 | 1.570 | 1.690 | 1.500 | 1.610 | 849,035 | +0.04(+2.55%) |
Sep 28, 2015 | 1.720 | 1.790 | 1.500 | 1.570 | 1,388,387 | -0.13(-7.65%) |
Sep 25, 2015 | 1.850 | 1.850 | 1.700 | 1.700 | 837,649 | -0.11(-6.08%) |
Sep 24, 2015 | 1.850 | 1.860 | 1.780 | 1.810 | 715,478 | -0.04(-2.16%) |
Sep 23, 2015 | 1.890 | 1.930 | 1.810 | 1.850 | 660,452 | -0.05(-2.63%) |
Sep 22, 2015 | 2.020 | 2.040 | 1.850 | 1.900 | 1,537,901 | -0.14(-6.86%) |
Sep 21, 2015 | 2.230 | 2.250 | 2.030 | 2.040 | 929,766 | -0.15(-6.85%) |
Sep 18, 2015 | 2.280 | 2.350 | 2.180 | 2.190 | 1,160,225 | -0.14(-6.01%) |
Sep 17, 2015 | 2.150 | 2.330 | 2.140 | 2.330 | 737,834 | +0.16(+7.37%) |
Sep 16, 2015 | 2.240 | 2.275 | 2.140 | 2.170 | 490,402 | -0.08(-3.56%) |
Sep 15, 2015 | 2.250 | 2.280 | 2.200 | 2.250 | 282,243 | -0.01(-0.44%) |
Sep 14, 2015 | 2.250 | 2.280 | 2.185 | 2.260 | 552,581 | +0.04(+1.80%) |
Sep 11, 2015 | 2.180 | 2.250 | 2.170 | 2.220 | 428,719 | +0.01(+0.45%) |
Sep 10, 2015 | 2.210 | 2.240 | 2.160 | 2.210 | 529,318 | -0.02(-0.90%) |
Sep 09, 2015 | 2.340 | 2.380 | 2.210 | 2.230 | 831,711 | -0.10(-4.29%) |
Sep 08, 2015 | 2.540 | 2.620 | 2.270 | 2.330 | 3,804,963 | +0.18(+8.37%) |
Sep 04, 2015 | 2.060 | 2.150 | 2.150 | 2.150 | 477,600 | +0.04(+1.90%) |
Sep 03, 2015 | 2.150 | 2.240 | 2.100 | 2.110 | 616,168 | -0.06(-2.76%) |
Sep 02, 2015 | 2.150 | 2.210 | 2.070 | 2.170 | 540,407 | +0.05(+2.36%) |
Sep 01, 2015 | 2.210 | 2.240 | 2.100 | 2.120 | 911,100 | -0.04(-1.85%) |
Aug 31, 2015 | 2.170 | 2.240 | 2.120 | 2.160 | 785,308 | +0.00(+0.00%) |
Aug 28, 2015 | 1.960 | 2.170 | 1.940 | 2.160 | 1,028,883 | +0.20(+10.20%) |
Aug 27, 2015 | 1.940 | 1.998 | 1.880 | 1.960 | 773,756 | +0.07(+3.70%) |
Aug 26, 2015 | 1.900 | 1.950 | 1.800 | 1.890 | 820,933 | +0.01(+0.53%) |
Aug 25, 2015 | 1.770 | 1.930 | 1.770 | 1.880 | 1,001,328 | +0.11(+6.21%) |
Aug 24, 2015 | 1.840 | 1.900 | 1.720 | 1.770 | 935,487 | -0.10(-5.35%) |
Aug 21, 2015 | 1.690 | 1.980 | 1.690 | 1.870 | 1,321,211 | +0.11(+6.25%) |
Aug 20, 2015 | 1.750 | 1.880 | 1.730 | 1.760 | 926,115 | -0.06(-3.30%) |
Aug 19, 2015 | 1.930 | 1.940 | 1.800 | 1.820 | 797,254 | -0.09(-4.71%) |
Aug 18, 2015 | 1.860 | 1.970 | 1.850 | 1.910 | 961,274 | +0.06(+3.24%) |
Aug 17, 2015 | 1.760 | 1.850 | 1.760 | 1.850 | 375,359 | +0.06(+3.35%) |
Aug 14, 2015 | 1.770 | 1.810 | 1.720 | 1.790 | 613,691 | +0.01(+0.56%) |
Aug 13, 2015 | 1.810 | 1.880 | 1.780 | 1.780 | 781,311 | -0.04(-2.20%) |
Aug 12, 2015 | 1.810 | 1.850 | 1.770 | 1.820 | 412,994 | +0.00(+0.00%) |
Aug 11, 2015 | 1.810 | 1.880 | 1.760 | 1.820 | 601,942 | -0.02(-1.09%) |
Aug 10, 2015 | 1.780 | 1.900 | 1.780 | 1.840 | 539,675 | +0.02(+1.10%) |
Aug 07, 2015 | 1.840 | 1.860 | 1.720 | 1.820 | 1,360,570 | -0.06(-3.19%) |
Aug 06, 2015 | 2.030 | 2.060 | 1.870 | 1.880 | 1,668,267 | -0.18(-8.74%) |
Aug 05, 2015 | 2.050 | 2.090 | 1.990 | 2.060 | 2,951,221 | -0.01(-0.48%) |
Aug 04, 2015 | 2.240 | 2.240 | 2.060 | 2.070 | 2,159,056 | -0.01(-0.48%) |
Aug 03, 2015 | 2.050 | 2.100 | 1.980 | 2.080 | 2,234,874 | +0.03(+1.46%) |
Jul 31, 2015 | 2.100 | 2.100 | 2.010 | 2.050 | 1,700,925 | -0.06(-2.84%) |
Jul 30, 2015 | 2.090 | 2.150 | 2.000 | 2.110 | 3,614,920 | +0.00(+0.00%) |
Jul 29, 2015 | 2.520 | 2.520 | 1.990 | 2.110 | 11,578,107 | -0.44(-17.25%) |
Jul 28, 2015 | 2.110 | 2.750 | 1.830 | 2.550 | 18,824,938 | -1.16(-31.27%) |
Jul 27, 2015 | 3.690 | 3.730 | 3.600 | 3.710 | 546,000 | +0.00(+0.00%) |
Jul 24, 2015 | 3.730 | 3.830 | 3.680 | 3.710 | 602,368 | -0.04(-1.07%) |
Jul 23, 2015 | 3.820 | 3.890 | 3.720 | 3.750 | 776,453 | -0.07(-1.83%) |
Jul 22, 2015 | 3.810 | 3.900 | 3.710 | 3.820 | 1,432,842 | -0.06(-1.55%) |
Jul 21, 2015 | 3.990 | 4.020 | 3.730 | 3.880 | 1,784,944 | -0.13(-3.24%) |
Jul 20, 2015 | 4.070 | 4.108 | 3.990 | 4.010 | 953,184 | -0.07(-1.72%) |
Jul 17, 2015 | 4.120 | 4.160 | 4.000 | 4.080 | 963,184 | -0.07(-1.69%) |
Jul 16, 2015 | 4.170 | 4.210 | 4.020 | 4.150 | 801,482 | +0.07(+1.72%) |
Jul 15, 2015 | 4.190 | 4.240 | 4.010 | 4.080 | 848,079 | -0.09(-2.16%) |
Jul 14, 2015 | 4.250 | 4.320 | 4.155 | 4.170 | 807,858 | -0.08(-1.88%) |
Jul 13, 2015 | 4.200 | 4.320 | 4.160 | 4.250 | 869,944 | +0.05(+1.19%) |
Jul 10, 2015 | 3.990 | 4.200 | 3.950 | 4.200 | 897,519 | +0.24(+6.06%) |
Jul 09, 2015 | 3.910 | 4.050 | 3.900 | 3.960 | 708,675 | +0.08(+2.06%) |
Jul 08, 2015 | 3.920 | 3.980 | 3.710 | 3.880 | 1,193,263 | -0.09(-2.27%) |
Jul 07, 2015 | 4.020 | 4.050 | 3.910 | 3.970 | 524,925 | -0.10(-2.34%) |
Jul 06, 2015 | 3.950 | 4.120 | 3.900 | 4.065 | 667,195 | +0.10(+2.39%) |
Jul 02, 2015 | 3.960 | 3.970 | 3.970 | 3.970 | 665,300 | +0.02(+0.51%) |
Jul 01, 2015 | 4.070 | 4.080 | 3.900 | 3.950 | 699,985 | -0.11(-2.71%) |
Jun 30, 2015 | 3.910 | 4.070 | 3.865 | 4.060 | 948,235 | +0.21(+5.45%) |
Jun 29, 2015 | 4.050 | 4.070 | 3.850 | 3.850 | 1,048,559 | -0.23(-5.64%) |
Jun 26, 2015 | 4.290 | 4.300 | 4.050 | 4.080 | 2,095,418 | -0.18(-4.23%) |
Jun 25, 2015 | 4.290 | 4.320 | 4.130 | 4.260 | 599,142 | -0.04(-0.81%) |
Jun 24, 2015 | 4.450 | 4.500 | 4.230 | 4.295 | 1,072,849 | -0.15(-3.27%) |
Jun 23, 2015 | 4.400 | 4.455 | 4.270 | 4.440 | 2,223,811 | +0.06(+1.37%) |
Jun 22, 2015 | 4.350 | 4.440 | 4.290 | 4.380 | 1,207,496 | +0.06(+1.39%) |
Jun 19, 2015 | 4.450 | 4.450 | 4.250 | 4.320 | 1,014,616 | -0.13(-2.92%) |
Jun 18, 2015 | 4.280 | 4.498 | 4.260 | 4.450 | 1,742,984 | +0.24(+5.70%) |
Jun 17, 2015 | 4.120 | 4.230 | 4.060 | 4.210 | 1,137,633 | +0.12(+2.93%) |
Jun 16, 2015 | 4.070 | 4.150 | 4.050 | 4.090 | 756,824 | +0.00(+0.00%) |
Jun 15, 2015 | 4.210 | 4.260 | 4.022 | 4.090 | 1,312,262 | -0.14(-3.31%) |
Jun 12, 2015 | 4.220 | 4.340 | 4.200 | 4.230 | 1,003,286 | +0.02(+0.48%) |
Jun 11, 2015 | 4.610 | 4.610 | 4.190 | 4.210 | 2,066,072 | -0.40(-8.68%) |
Jun 10, 2015 | 4.610 | 4.720 | 4.550 | 4.610 | 1,028,756 | +0.07(+1.54%) |
Jun 09, 2015 | 5.000 | 5.010 | 4.520 | 4.540 | 1,972,209 | -0.49(-9.74%) |
Jun 08, 2015 | 4.440 | 5.050 | 4.400 | 5.030 | 3,859,015 | +0.69(+15.90%) |
Jun 05, 2015 | 4.020 | 4.350 | 3.980 | 4.340 | 2,178,578 | +0.29(+7.16%) |
Jun 04, 2015 | 4.040 | 4.080 | 3.980 | 4.050 | 477,634 | -0.02(-0.49%) |
Jun 03, 2015 | 4.020 | 4.090 | 3.970 | 4.070 | 578,736 | +0.06(+1.50%) |
Jun 02, 2015 | 3.960 | 4.110 | 3.900 | 4.010 | 1,249,659 | +0.06(+1.52%) |
Jun 01, 2015 | 4.080 | 4.150 | 3.910 | 3.950 | 1,079,646 | +0.09(+2.33%) |
May 29, 2015 | 3.890 | 3.960 | 3.860 | 3.860 | 466,729 | -0.02(-0.52%) |
May 28, 2015 | 3.930 | 3.970 | 3.870 | 3.880 | 514,426 | -0.08(-2.02%) |
May 27, 2015 | 3.980 | 4.000 | 3.910 | 3.960 | 517,859 | -0.02(-0.50%) |
May 26, 2015 | 4.060 | 4.100 | 3.960 | 3.980 | 672,495 | -0.12(-2.93%) |
May 22, 2015 | 4.050 | 4.100 | 4.100 | 4.100 | 848,700 | +0.02(+0.49%) |
May 21, 2015 | 4.220 | 4.240 | 4.060 | 4.080 | 683,572 | -0.12(-2.86%) |
May 20, 2015 | 4.230 | 4.270 | 4.170 | 4.200 | 625,097 | -0.04(-0.94%) |
May 19, 2015 | 4.240 | 4.280 | 4.170 | 4.240 | 490,369 | +0.02(+0.47%) |
May 18, 2015 | 4.140 | 4.240 | 4.101 | 4.220 | 902,150 | +0.10(+2.43%) |
May 15, 2015 | 4.060 | 4.370 | 3.980 | 4.120 | 1,913,413 | +0.05(+1.23%) |
May 14, 2015 | 4.150 | 4.150 | 4.030 | 4.070 | 528,326 | -0.06(-1.45%) |
May 13, 2015 | 4.040 | 4.140 | 3.990 | 4.130 | 619,040 | +0.12(+2.99%) |
May 12, 2015 | 4.060 | 4.090 | 3.960 | 4.010 | 559,607 | -0.01(-0.25%) |
May 11, 2015 | 3.940 | 4.090 | 3.890 | 4.020 | 550,987 | +0.04(+1.01%) |
May 08, 2015 | 3.850 | 3.990 | 3.830 | 3.980 | 948,032 | +0.18(+4.74%) |
May 07, 2015 | 3.750 | 3.860 | 3.650 | 3.800 | 980,094 | +0.09(+2.43%) |
May 06, 2015 | 3.840 | 3.900 | 3.650 | 3.710 | 1,267,300 | -0.09(-2.37%) |
May 05, 2015 | 3.860 | 3.890 | 3.690 | 3.800 | 921,312 | -0.06(-1.55%) |
May 04, 2015 | 3.940 | 4.010 | 3.840 | 3.860 | 904,586 | +0.01(+0.26%) |