Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.410 | 2.450 | 2.310 | 2.350 | 242,615 | -0.04(-1.67%) |
Apr 28, 2016 | 2.390 | 2.430 | 2.390 | 2.390 | 125,701 | +0.00(+0.00%) |
Apr 27, 2016 | 2.370 | 2.420 | 2.362 | 2.390 | 166,547 | +0.01(+0.42%) |
Apr 26, 2016 | 2.390 | 2.400 | 2.340 | 2.380 | 118,531 | +0.01(+0.42%) |
Apr 25, 2016 | 2.380 | 2.406 | 2.350 | 2.370 | 154,804 | +0.00(+0.00%) |
Apr 22, 2016 | 2.350 | 2.410 | 2.330 | 2.370 | 349,468 | +0.05(+2.16%) |
Apr 21, 2016 | 2.390 | 2.430 | 2.310 | 2.320 | 291,699 | -0.04(-1.69%) |
Apr 20, 2016 | 2.380 | 2.400 | 2.340 | 2.360 | 179,173 | -0.01(-0.42%) |
Apr 19, 2016 | 2.360 | 2.420 | 2.350 | 2.370 | 182,799 | +0.03(+1.28%) |
Apr 18, 2016 | 2.270 | 2.340 | 2.250 | 2.340 | 182,432 | +0.04(+1.74%) |
Apr 15, 2016 | 2.270 | 2.330 | 2.200 | 2.300 | 288,842 | +0.02(+0.88%) |
Apr 14, 2016 | 2.420 | 2.420 | 2.260 | 2.280 | 379,934 | -0.10(-4.20%) |
Apr 13, 2016 | 2.350 | 2.410 | 2.338 | 2.380 | 332,007 | +0.03(+1.28%) |
Apr 12, 2016 | 2.260 | 2.360 | 2.230 | 2.350 | 389,832 | +0.11(+4.91%) |
Apr 11, 2016 | 2.200 | 2.300 | 2.200 | 2.240 | 188,345 | +0.05(+2.28%) |
Apr 08, 2016 | 2.150 | 2.220 | 2.150 | 2.190 | 244,482 | +0.09(+4.29%) |
Apr 07, 2016 | 2.120 | 2.200 | 2.030 | 2.100 | 343,851 | -0.03(-1.41%) |
Apr 06, 2016 | 2.130 | 2.180 | 2.000 | 2.130 | 433,220 | +0.02(+0.95%) |
Apr 05, 2016 | 2.200 | 2.240 | 2.100 | 2.110 | 447,777 | -0.09(-4.09%) |
Apr 04, 2016 | 2.260 | 2.260 | 2.200 | 2.200 | 222,421 | -0.09(-3.93%) |
Apr 01, 2016 | 2.200 | 2.300 | 2.200 | 2.290 | 234,579 | +0.08(+3.62%) |
Mar 31, 2016 | 2.300 | 2.330 | 2.210 | 2.210 | 773,406 | -0.08(-3.49%) |
Mar 30, 2016 | 2.310 | 2.320 | 2.250 | 2.290 | 189,146 | -0.01(-0.43%) |
Mar 29, 2016 | 2.200 | 2.320 | 2.180 | 2.300 | 223,203 | +0.09(+4.07%) |
Mar 28, 2016 | 2.250 | 2.290 | 2.190 | 2.210 | 191,157 | -0.04(-1.78%) |
Mar 24, 2016 | 2.210 | 2.250 | 2.250 | 2.250 | 187,000 | +0.03(+1.35%) |
Mar 23, 2016 | 2.350 | 2.350 | 2.210 | 2.220 | 284,093 | -0.15(-6.33%) |
Mar 22, 2016 | 2.360 | 2.390 | 2.340 | 2.370 | 150,123 | +0.00(+0.00%) |
Mar 21, 2016 | 2.450 | 2.470 | 2.345 | 2.370 | 273,570 | -0.07(-2.87%) |
Mar 18, 2016 | 2.390 | 2.520 | 2.360 | 2.440 | 514,827 | +0.05(+2.09%) |
Mar 17, 2016 | 2.340 | 2.460 | 2.330 | 2.390 | 686,206 | +0.05(+2.14%) |
Mar 16, 2016 | 2.310 | 2.360 | 2.300 | 2.340 | 231,878 | +0.04(+1.74%) |
Mar 15, 2016 | 2.370 | 2.370 | 2.250 | 2.300 | 278,127 | -0.09(-3.77%) |
Mar 14, 2016 | 2.350 | 2.390 | 2.300 | 2.390 | 387,922 | +0.07(+3.02%) |
Mar 11, 2016 | 2.350 | 2.370 | 2.270 | 2.320 | 237,678 | -0.02(-0.85%) |
Mar 10, 2016 | 2.360 | 2.370 | 2.300 | 2.340 | 242,457 | +0.01(+0.43%) |
Mar 09, 2016 | 2.420 | 2.450 | 2.180 | 2.330 | 1,772,968 | -0.42(-15.27%) |
Mar 08, 2016 | 2.950 | 2.980 | 2.625 | 2.750 | 254,268 | -0.21(-7.09%) |
Mar 07, 2016 | 2.830 | 2.980 | 2.820 | 2.960 | 367,835 | +0.19(+6.86%) |
Mar 04, 2016 | 2.700 | 2.850 | 2.650 | 2.770 | 167,740 | +0.10(+3.75%) |
Mar 03, 2016 | 2.590 | 2.690 | 2.540 | 2.670 | 193,675 | +0.11(+4.30%) |
Mar 02, 2016 | 2.500 | 2.590 | 2.450 | 2.560 | 110,855 | +0.04(+1.59%) |
Mar 01, 2016 | 2.510 | 2.590 | 2.390 | 2.520 | 117,580 | +0.05(+2.02%) |
Feb 29, 2016 | 2.330 | 2.540 | 2.330 | 2.470 | 178,251 | +0.16(+6.93%) |
Feb 26, 2016 | 2.250 | 2.330 | 2.240 | 2.310 | 63,853 | +0.07(+3.12%) |
Feb 25, 2016 | 2.330 | 2.330 | 2.200 | 2.240 | 60,827 | +0.00(+0.00%) |
Feb 24, 2016 | 2.150 | 2.270 | 2.120 | 2.240 | 84,801 | +0.06(+2.75%) |
Feb 23, 2016 | 2.340 | 2.360 | 2.160 | 2.180 | 107,724 | -0.15(-6.44%) |
Feb 22, 2016 | 2.340 | 2.420 | 2.320 | 2.330 | 175,193 | +0.03(+1.30%) |
Feb 19, 2016 | 2.360 | 2.360 | 2.250 | 2.300 | 122,350 | -0.07(-2.95%) |
Feb 18, 2016 | 2.530 | 2.530 | 2.350 | 2.370 | 102,552 | -0.14(-5.58%) |
Feb 17, 2016 | 2.400 | 2.590 | 2.400 | 2.510 | 125,187 | +0.13(+5.46%) |
Feb 16, 2016 | 2.240 | 2.470 | 2.230 | 2.380 | 181,319 | +0.15(+6.73%) |
Feb 12, 2016 | 2.060 | 2.230 | 2.230 | 2.230 | 208,700 | +0.20(+9.85%) |
Feb 11, 2016 | 2.030 | 2.080 | 2.030 | 2.030 | 128,594 | -0.01(-0.49%) |
Feb 10, 2016 | 2.120 | 2.160 | 2.030 | 2.040 | 105,068 | -0.08(-3.77%) |
Feb 09, 2016 | 2.230 | 2.230 | 2.110 | 2.120 | 110,003 | -0.13(-5.78%) |
Feb 08, 2016 | 2.200 | 2.260 | 2.150 | 2.250 | 118,137 | +0.09(+4.17%) |
Feb 05, 2016 | 2.350 | 2.410 | 2.160 | 2.160 | 137,774 | -0.22(-9.24%) |
Feb 04, 2016 | 2.400 | 2.490 | 2.330 | 2.380 | 127,065 | +0.00(+0.00%) |
Feb 03, 2016 | 2.350 | 2.400 | 2.210 | 2.380 | 82,838 | +0.07(+3.03%) |
Feb 02, 2016 | 2.390 | 2.420 | 2.280 | 2.310 | 105,691 | -0.12(-4.94%) |
Feb 01, 2016 | 2.350 | 2.480 | 2.250 | 2.430 | 105,253 | +0.09(+3.85%) |
Jan 29, 2016 | 2.190 | 2.370 | 2.180 | 2.340 | 205,560 | +0.16(+7.34%) |
Jan 28, 2016 | 2.200 | 2.220 | 2.105 | 2.180 | 100,010 | +0.05(+2.35%) |
Jan 27, 2016 | 2.100 | 2.210 | 2.080 | 2.130 | 209,018 | +0.01(+0.47%) |
Jan 26, 2016 | 2.050 | 2.155 | 1.960 | 2.120 | 223,328 | +0.10(+4.95%) |
Jan 25, 2016 | 2.080 | 2.210 | 2.020 | 2.020 | 79,155 | -0.09(-4.27%) |
Jan 22, 2016 | 2.150 | 2.230 | 2.060 | 2.110 | 175,293 | +0.05(+2.43%) |
Jan 21, 2016 | 2.000 | 2.180 | 2.000 | 2.060 | 194,431 | +0.06(+3.00%) |
Jan 20, 2016 | 1.980 | 2.040 | 1.805 | 2.000 | 348,864 | +0.01(+0.50%) |
Jan 19, 2016 | 1.990 | 2.035 | 1.980 | 1.990 | 168,851 | +0.03(+1.53%) |
Jan 15, 2016 | 2.080 | 1.960 | 1.960 | 1.960 | 280,600 | -0.16(-7.55%) |
Jan 14, 2016 | 2.000 | 2.160 | 1.890 | 2.120 | 244,843 | +0.15(+7.61%) |
Jan 13, 2016 | 2.120 | 2.260 | 1.950 | 1.970 | 606,203 | -0.15(-7.08%) |
Jan 12, 2016 | 2.290 | 2.340 | 2.060 | 2.120 | 393,838 | -0.13(-5.78%) |
Jan 11, 2016 | 2.440 | 2.480 | 2.200 | 2.250 | 254,345 | -0.18(-7.41%) |
Jan 08, 2016 | 2.550 | 2.570 | 2.400 | 2.430 | 211,353 | -0.07(-2.80%) |
Jan 07, 2016 | 2.650 | 2.650 | 2.500 | 2.500 | 253,959 | -0.18(-6.72%) |
Jan 06, 2016 | 2.830 | 2.830 | 2.660 | 2.680 | 147,577 | -0.21(-7.27%) |
Jan 05, 2016 | 2.880 | 2.910 | 2.720 | 2.890 | 173,056 | +0.01(+0.35%) |
Jan 04, 2016 | 2.950 | 2.950 | 2.700 | 2.880 | 382,476 | -0.07(-2.37%) |
Dec 31, 2015 | 2.640 | 2.950 | 2.950 | 2.950 | 672,600 | +0.30(+11.32%) |
Dec 30, 2015 | 2.400 | 2.700 | 2.400 | 2.650 | 568,409 | +0.26(+10.88%) |
Dec 29, 2015 | 2.380 | 2.540 | 2.345 | 2.390 | 203,734 | +0.08(+3.46%) |
Dec 28, 2015 | 2.540 | 2.550 | 2.290 | 2.310 | 236,639 | -0.13(-5.33%) |
Dec 24, 2015 | 2.400 | 2.440 | 2.440 | 2.440 | 114,500 | +0.05(+2.09%) |
Dec 23, 2015 | 2.340 | 2.700 | 2.340 | 2.390 | 1,525,055 | +0.07(+3.02%) |
Dec 22, 2015 | 2.170 | 2.380 | 2.170 | 2.320 | 363,972 | +0.13(+5.94%) |
Dec 21, 2015 | 2.028 | 2.250 | 2.020 | 2.190 | 299,305 | +0.19(+9.50%) |
Dec 18, 2015 | 1.950 | 2.050 | 1.950 | 2.000 | 278,257 | +0.05(+2.56%) |
Dec 17, 2015 | 1.910 | 2.060 | 1.910 | 1.950 | 282,407 | +0.02(+1.04%) |
Dec 16, 2015 | 1.890 | 1.990 | 1.880 | 1.930 | 259,371 | +0.04(+2.12%) |
Dec 15, 2015 | 1.910 | 1.920 | 1.860 | 1.890 | 157,812 | +0.00(+0.00%) |
Dec 14, 2015 | 1.930 | 1.960 | 1.850 | 1.890 | 266,176 | -0.02(-1.05%) |
Dec 11, 2015 | 2.000 | 2.070 | 1.900 | 1.910 | 143,516 | -0.15(-7.28%) |
Dec 10, 2015 | 2.020 | 2.090 | 2.020 | 2.060 | 157,037 | +0.04(+1.98%) |
Dec 09, 2015 | 1.930 | 2.040 | 1.910 | 2.020 | 173,444 | +0.09(+4.66%) |
Dec 08, 2015 | 1.990 | 1.990 | 1.910 | 1.930 | 129,699 | -0.07(-3.50%) |
Dec 07, 2015 | 2.070 | 2.070 | 1.980 | 2.000 | 144,897 | -0.08(-3.85%) |
Dec 04, 2015 | 2.100 | 2.140 | 2.050 | 2.080 | 151,837 | +0.00(+0.00%) |
Dec 03, 2015 | 2.050 | 2.170 | 2.050 | 2.080 | 167,815 | +0.06(+2.97%) |
Dec 02, 2015 | 2.010 | 2.160 | 1.980 | 2.020 | 249,981 | +0.04(+2.02%) |
Dec 01, 2015 | 1.900 | 2.010 | 1.865 | 1.980 | 207,617 | +0.11(+5.88%) |
Nov 30, 2015 | 1.840 | 1.940 | 1.840 | 1.870 | 269,282 | -0.02(-1.06%) |
Nov 27, 2015 | 1.900 | 1.920 | 1.880 | 1.890 | 122,669 | -0.03(-1.56%) |
Nov 25, 2015 | 2.030 | 1.920 | 1.920 | 1.920 | 259,200 | -0.10(-4.95%) |
Nov 24, 2015 | 1.900 | 2.020 | 1.900 | 2.020 | 205,253 | +0.13(+6.88%) |
Nov 23, 2015 | 2.000 | 2.010 | 1.890 | 1.890 | 463,769 | -0.11(-5.50%) |
Nov 20, 2015 | 2.100 | 2.120 | 1.980 | 2.000 | 565,040 | -0.07(-3.38%) |
Nov 19, 2015 | 2.130 | 2.160 | 2.010 | 2.070 | 477,453 | -0.06(-2.82%) |
Nov 18, 2015 | 2.140 | 2.220 | 2.080 | 2.130 | 282,418 | -0.04(-1.84%) |
Nov 17, 2015 | 2.280 | 2.375 | 2.160 | 2.170 | 198,742 | -0.10(-4.41%) |
Nov 16, 2015 | 2.350 | 2.410 | 2.270 | 2.270 | 163,116 | -0.06(-2.58%) |
Nov 13, 2015 | 2.440 | 2.500 | 2.310 | 2.330 | 209,291 | -0.15(-6.05%) |
Nov 12, 2015 | 2.550 | 2.600 | 2.470 | 2.480 | 119,701 | -0.12(-4.62%) |
Nov 11, 2015 | 2.650 | 2.680 | 2.510 | 2.600 | 150,267 | -0.05(-1.89%) |
Nov 10, 2015 | 2.680 | 2.780 | 2.650 | 2.650 | 201,611 | -0.03(-1.12%) |
Nov 09, 2015 | 2.860 | 2.930 | 2.650 | 2.680 | 143,610 | -0.13(-4.63%) |
Nov 06, 2015 | 2.750 | 2.830 | 2.675 | 2.810 | 93,628 | +0.06(+2.18%) |
Nov 05, 2015 | 2.750 | 2.780 | 2.670 | 2.750 | 111,534 | +0.02(+0.73%) |
Nov 04, 2015 | 2.760 | 2.780 | 2.680 | 2.730 | 83,243 | -0.03(-1.09%) |
Nov 03, 2015 | 2.740 | 2.800 | 2.720 | 2.760 | 154,573 | -0.03(-1.08%) |
Nov 02, 2015 | 2.740 | 2.800 | 2.680 | 2.790 | 176,007 | +0.07(+2.57%) |
Oct 30, 2015 | 2.810 | 2.840 | 2.690 | 2.720 | 169,120 | -0.10(-3.55%) |
Oct 29, 2015 | 2.850 | 2.920 | 2.810 | 2.820 | 69,928 | -0.04(-1.40%) |
Oct 28, 2015 | 2.790 | 2.960 | 2.780 | 2.860 | 99,282 | +0.09(+3.25%) |
Oct 27, 2015 | 2.840 | 2.860 | 2.760 | 2.770 | 126,963 | -0.10(-3.48%) |
Oct 26, 2015 | 2.960 | 2.960 | 2.850 | 2.870 | 201,438 | -0.14(-4.65%) |
Oct 23, 2015 | 2.910 | 3.020 | 2.860 | 3.010 | 114,914 | +0.10(+3.44%) |
Oct 22, 2015 | 2.920 | 2.990 | 2.850 | 2.910 | 123,738 | +0.02(+0.69%) |
Oct 21, 2015 | 3.000 | 3.000 | 2.860 | 2.890 | 154,622 | -0.15(-4.93%) |
Oct 20, 2015 | 3.110 | 3.180 | 2.980 | 3.040 | 258,889 | -0.10(-3.18%) |
Oct 19, 2015 | 3.240 | 3.280 | 3.096 | 3.140 | 130,173 | -0.17(-5.14%) |
Oct 16, 2015 | 3.400 | 3.400 | 3.210 | 3.310 | 82,205 | -0.06(-1.78%) |
Oct 15, 2015 | 3.150 | 3.400 | 3.150 | 3.370 | 212,263 | +0.21(+6.65%) |
Oct 14, 2015 | 3.230 | 3.340 | 3.150 | 3.160 | 166,110 | -0.08(-2.47%) |
Oct 13, 2015 | 3.210 | 3.300 | 3.094 | 3.240 | 200,860 | -0.01(-0.31%) |
Oct 12, 2015 | 3.300 | 3.310 | 3.080 | 3.250 | 83,795 | -0.06(-1.81%) |
Oct 09, 2015 | 3.410 | 3.420 | 3.280 | 3.310 | 112,341 | -0.11(-3.22%) |
Oct 08, 2015 | 3.310 | 3.480 | 3.190 | 3.420 | 215,710 | +0.12(+3.64%) |
Oct 07, 2015 | 3.400 | 3.400 | 3.253 | 3.300 | 222,122 | -0.05(-1.49%) |
Oct 06, 2015 | 3.210 | 3.400 | 3.160 | 3.350 | 215,480 | +0.10(+3.08%) |
Oct 05, 2015 | 2.970 | 3.250 | 2.970 | 3.250 | 185,338 | +0.30(+10.17%) |
Oct 02, 2015 | 2.790 | 2.960 | 2.770 | 2.950 | 139,966 | +0.12(+4.24%) |
Oct 01, 2015 | 2.850 | 2.992 | 2.790 | 2.830 | 130,342 | -0.08(-2.75%) |
Sep 30, 2015 | 2.890 | 2.930 | 2.760 | 2.910 | 253,440 | +0.08(+2.83%) |
Sep 29, 2015 | 2.840 | 2.900 | 2.790 | 2.830 | 108,606 | -0.03(-1.05%) |
Sep 28, 2015 | 2.950 | 2.953 | 2.810 | 2.860 | 140,251 | -0.09(-3.05%) |
Sep 25, 2015 | 3.210 | 3.210 | 2.950 | 2.950 | 217,081 | -0.23(-7.23%) |
Sep 24, 2015 | 3.070 | 3.197 | 3.020 | 3.180 | 211,842 | +0.09(+2.91%) |
Sep 23, 2015 | 3.090 | 3.180 | 3.050 | 3.090 | 170,499 | +0.02(+0.65%) |
Sep 22, 2015 | 3.210 | 3.210 | 3.060 | 3.070 | 198,915 | -0.19(-5.83%) |
Sep 21, 2015 | 3.420 | 3.430 | 3.210 | 3.260 | 117,062 | -0.01(-0.31%) |
Sep 18, 2015 | 3.370 | 3.500 | 3.250 | 3.270 | 168,362 | -0.16(-4.66%) |
Sep 17, 2015 | 3.300 | 3.500 | 3.240 | 3.430 | 157,722 | +0.12(+3.63%) |
Sep 16, 2015 | 3.170 | 3.370 | 3.160 | 3.310 | 138,177 | +0.12(+3.76%) |
Sep 15, 2015 | 3.000 | 3.220 | 3.000 | 3.190 | 119,746 | +0.17(+5.63%) |
Sep 14, 2015 | 3.120 | 3.150 | 2.900 | 3.020 | 225,507 | -0.10(-3.21%) |
Sep 11, 2015 | 3.150 | 3.174 | 3.070 | 3.120 | 74,959 | -0.07(-2.19%) |
Sep 10, 2015 | 3.170 | 3.330 | 3.111 | 3.190 | 82,272 | +0.03(+0.95%) |
Sep 09, 2015 | 3.200 | 3.380 | 3.130 | 3.160 | 123,122 | -0.04(-1.25%) |
Sep 08, 2015 | 3.090 | 3.240 | 3.020 | 3.200 | 97,219 | +0.13(+4.23%) |
Sep 04, 2015 | 3.050 | 3.070 | 3.070 | 3.070 | 185,000 | -0.05(-1.60%) |
Sep 03, 2015 | 3.150 | 3.260 | 3.040 | 3.120 | 111,624 | -0.02(-0.64%) |
Sep 02, 2015 | 3.150 | 3.210 | 3.020 | 3.140 | 128,567 | -0.01(-0.32%) |
Sep 01, 2015 | 3.360 | 3.430 | 3.120 | 3.150 | 255,289 | -0.32(-9.22%) |
Aug 31, 2015 | 3.310 | 3.520 | 3.180 | 3.470 | 219,422 | +0.13(+3.89%) |
Aug 28, 2015 | 3.110 | 3.495 | 3.110 | 3.340 | 277,566 | +0.24(+7.74%) |
Aug 27, 2015 | 2.970 | 3.230 | 2.887 | 3.100 | 301,010 | +0.20(+6.90%) |
Aug 26, 2015 | 3.100 | 3.150 | 2.800 | 2.900 | 534,459 | -0.16(-5.23%) |
Aug 25, 2015 | 3.380 | 3.530 | 3.035 | 3.060 | 310,639 | -0.27(-8.11%) |
Aug 24, 2015 | 3.400 | 3.530 | 3.210 | 3.330 | 194,759 | -0.27(-7.50%) |
Aug 21, 2015 | 3.730 | 3.740 | 3.730 | 3.600 | 219,624 | -0.14(-3.74%) |
Aug 20, 2015 | 3.760 | 3.850 | 3.710 | 3.740 | 131,431 | -0.15(-3.86%) |
Aug 19, 2015 | 3.790 | 3.910 | 3.680 | 3.890 | 176,640 | +0.10(+2.64%) |
Aug 18, 2015 | 3.830 | 3.870 | 3.750 | 3.790 | 159,572 | -0.11(-2.82%) |
Aug 17, 2015 | 4.070 | 4.070 | 3.840 | 3.900 | 118,341 | -0.16(-3.94%) |
Aug 14, 2015 | 4.360 | 4.360 | 3.952 | 4.060 | 257,094 | -0.16(-3.79%) |
Aug 13, 2015 | 4.150 | 4.410 | 4.120 | 4.220 | 225,494 | -0.04(-0.94%) |
Aug 12, 2015 | 3.910 | 4.260 | 3.910 | 4.260 | 209,786 | +0.27(+6.77%) |
Aug 11, 2015 | 4.070 | 4.250 | 3.870 | 3.990 | 193,424 | -0.13(-3.16%) |
Aug 10, 2015 | 3.750 | 4.120 | 3.750 | 4.120 | 299,126 | +0.37(+9.87%) |
Aug 07, 2015 | 3.800 | 3.910 | 3.740 | 3.750 | 91,695 | -0.13(-3.35%) |
Aug 06, 2015 | 3.880 | 3.980 | 3.800 | 3.880 | 122,512 | +0.00(+0.00%) |
Aug 05, 2015 | 4.060 | 4.060 | 3.810 | 3.880 | 159,623 | -0.12(-3.00%) |
Aug 04, 2015 | 3.740 | 4.060 | 3.665 | 4.000 | 309,484 | +0.34(+9.29%) |
Aug 03, 2015 | 3.850 | 3.890 | 3.630 | 3.660 | 246,449 | -0.17(-4.44%) |
Jul 31, 2015 | 3.860 | 4.010 | 3.800 | 3.830 | 246,458 | -0.05(-1.29%) |
Jul 30, 2015 | 3.940 | 4.050 | 3.860 | 3.880 | 149,702 | -0.05(-1.27%) |
Jul 29, 2015 | 4.010 | 4.060 | 3.900 | 3.930 | 187,080 | -0.06(-1.50%) |
Jul 28, 2015 | 4.050 | 4.120 | 3.940 | 3.990 | 187,615 | -0.03(-0.75%) |
Jul 27, 2015 | 4.250 | 4.270 | 4.020 | 4.020 | 207,642 | -0.24(-5.63%) |
Jul 24, 2015 | 4.390 | 4.440 | 4.145 | 4.260 | 191,230 | -0.16(-3.62%) |
Jul 23, 2015 | 4.440 | 4.670 | 4.230 | 4.420 | 267,565 | -0.01(-0.23%) |
Jul 22, 2015 | 4.080 | 4.440 | 3.990 | 4.430 | 180,607 | +0.36(+8.85%) |
Jul 21, 2015 | 4.290 | 4.320 | 4.000 | 4.070 | 152,697 | -0.26(-6.00%) |
Jul 20, 2015 | 4.400 | 4.450 | 4.220 | 4.330 | 151,630 | -0.10(-2.26%) |
Jul 17, 2015 | 4.420 | 4.500 | 4.230 | 4.430 | 197,027 | +0.03(+0.68%) |
Jul 16, 2015 | 4.170 | 4.710 | 4.170 | 4.400 | 389,656 | +0.26(+6.28%) |
Jul 15, 2015 | 4.360 | 4.420 | 4.060 | 4.140 | 217,606 | -0.15(-3.50%) |
Jul 14, 2015 | 4.010 | 4.330 | 4.000 | 4.290 | 121,517 | +0.22(+5.41%) |
Jul 13, 2015 | 4.040 | 4.070 | 3.950 | 4.070 | 58,063 | +0.08(+2.01%) |
Jul 10, 2015 | 3.990 | 4.100 | 3.870 | 3.990 | 178,524 | +0.15(+3.91%) |
Jul 09, 2015 | 4.050 | 4.150 | 3.840 | 3.840 | 160,794 | -0.14(-3.52%) |
Jul 08, 2015 | 4.090 | 4.130 | 3.850 | 3.980 | 200,844 | -0.16(-3.86%) |
Jul 07, 2015 | 4.220 | 4.220 | 4.000 | 4.140 | 224,647 | -0.10(-2.36%) |
Jul 06, 2015 | 4.220 | 4.380 | 4.010 | 4.240 | 459,404 | +0.01(+0.24%) |
Jul 02, 2015 | 4.350 | 4.230 | 4.230 | 4.230 | 194,000 | -0.10(-2.31%) |
Jul 01, 2015 | 4.500 | 4.500 | 4.150 | 4.330 | 215,105 | -0.12(-2.70%) |
Jun 30, 2015 | 4.740 | 4.740 | 4.420 | 4.450 | 168,591 | -0.26(-5.52%) |
Jun 29, 2015 | 5.160 | 5.200 | 4.700 | 4.710 | 271,432 | -0.52(-9.94%) |
Jun 26, 2015 | 4.950 | 5.350 | 4.885 | 5.230 | 3,117,590 | +0.23(+4.60%) |
Jun 25, 2015 | 5.000 | 5.000 | 4.810 | 5.000 | 227,741 | +0.08(+1.63%) |
Jun 24, 2015 | 4.960 | 5.010 | 4.780 | 4.920 | 198,069 | -0.07(-1.40%) |
Jun 23, 2015 | 5.000 | 5.030 | 4.657 | 4.990 | 310,681 | -0.13(-2.54%) |
Jun 22, 2015 | 4.740 | 5.230 | 4.740 | 5.120 | 275,780 | +0.46(+9.87%) |
Jun 19, 2015 | 4.230 | 4.710 | 4.120 | 4.660 | 83,183 | +0.50(+12.02%) |
Jun 18, 2015 | 4.470 | 4.520 | 4.150 | 4.160 | 161,261 | -0.24(-5.45%) |
Jun 17, 2015 | 4.430 | 4.480 | 4.320 | 4.400 | 23,624 | -0.09(-2.00%) |
Jun 16, 2015 | 4.490 | 4.490 | 4.410 | 4.490 | 21,646 | -0.03(-0.66%) |
Jun 15, 2015 | 4.530 | 4.590 | 4.500 | 4.520 | 10,225 | -0.05(-1.09%) |
Jun 12, 2015 | 4.540 | 4.626 | 4.520 | 4.570 | 7,729 | +0.00(+0.00%) |
Jun 11, 2015 | 4.650 | 4.700 | 4.560 | 4.570 | 14,686 | -0.05(-1.02%) |
Jun 10, 2015 | 4.580 | 4.630 | 4.490 | 4.617 | 22,874 | +0.07(+1.48%) |
Jun 09, 2015 | 4.520 | 4.610 | 4.500 | 4.550 | 15,902 | -0.01(-0.22%) |
Jun 08, 2015 | 4.570 | 4.612 | 4.480 | 4.560 | 18,021 | -0.05(-1.08%) |
Jun 05, 2015 | 4.710 | 4.710 | 4.540 | 4.610 | 12,902 | -0.09(-1.91%) |
Jun 04, 2015 | 4.720 | 4.790 | 4.660 | 4.700 | 39,301 | -0.05(-0.98%) |
Jun 03, 2015 | 4.560 | 4.780 | 4.496 | 4.747 | 33,592 | +0.21(+4.55%) |
Jun 02, 2015 | 4.400 | 4.590 | 4.400 | 4.540 | 13,947 | +0.10(+2.25%) |
Jun 01, 2015 | 4.500 | 4.510 | 4.410 | 4.440 | 18,598 | -0.06(-1.34%) |
May 29, 2015 | 4.474 | 4.510 | 4.440 | 4.500 | 19,072 | +0.02(+0.45%) |
May 28, 2015 | 4.500 | 4.540 | 4.440 | 4.480 | 13,698 | -0.02(-0.44%) |
May 27, 2015 | 4.450 | 4.520 | 4.450 | 4.500 | 16,219 | -0.01(-0.22%) |
May 26, 2015 | 4.560 | 4.560 | 4.400 | 4.510 | 16,717 | -0.11(-2.30%) |
May 22, 2015 | 4.480 | 4.616 | 4.616 | 4.616 | 13,300 | +0.08(+1.68%) |
May 21, 2015 | 4.740 | 4.740 | 4.460 | 4.540 | 23,403 | -0.15(-3.20%) |
May 20, 2015 | 4.740 | 4.740 | 4.530 | 4.690 | 25,278 | -0.05(-1.05%) |
May 19, 2015 | 4.780 | 4.830 | 4.700 | 4.740 | 30,523 | -0.22(-4.44%) |
May 18, 2015 | 4.900 | 5.010 | 4.900 | 4.960 | 9,807 | +0.07(+1.43%) |
May 15, 2015 | 5.150 | 5.150 | 4.800 | 4.890 | 31,776 | -0.22(-4.31%) |
May 14, 2015 | 5.040 | 5.140 | 5.031 | 5.110 | 19,319 | +0.11(+2.20%) |
May 13, 2015 | 4.800 | 5.040 | 4.800 | 5.000 | 25,179 | +0.17(+3.41%) |
May 12, 2015 | 4.750 | 4.920 | 4.740 | 4.835 | 19,752 | +0.10(+2.22%) |
May 11, 2015 | 4.800 | 4.800 | 4.700 | 4.730 | 12,289 | -0.01(-0.21%) |
May 08, 2015 | 4.740 | 4.880 | 4.710 | 4.740 | 13,222 | +0.00(+0.00%) |
May 07, 2015 | 4.840 | 4.840 | 4.700 | 4.740 | 17,704 | -0.06(-1.25%) |
May 06, 2015 | 4.941 | 4.941 | 4.760 | 4.800 | 41,372 | -0.15(-3.04%) |
May 05, 2015 | 4.960 | 5.010 | 4.940 | 4.951 | 26,687 | -0.04(-0.79%) |
May 04, 2015 | 4.960 | 5.020 | 4.880 | 4.990 | 14,933 | +0.03(+0.60%) |