Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.730 | 6.080 | 5.700 | 5.820 | 339,229 | +0.11(+1.93%) |
Apr 28, 2016 | 5.520 | 5.930 | 5.520 | 5.710 | 559,480 | +0.15(+2.70%) |
Apr 27, 2016 | 5.500 | 5.575 | 5.480 | 5.560 | 156,609 | +0.06(+1.09%) |
Apr 26, 2016 | 5.500 | 5.536 | 5.470 | 5.500 | 105,707 | +0.01(+0.18%) |
Apr 25, 2016 | 5.490 | 5.540 | 5.420 | 5.490 | 81,120 | -0.01(-0.18%) |
Apr 22, 2016 | 5.500 | 5.680 | 5.400 | 5.500 | 103,472 | +0.04(+0.73%) |
Apr 21, 2016 | 5.570 | 5.605 | 5.400 | 5.460 | 143,359 | -0.09(-1.62%) |
Apr 20, 2016 | 5.450 | 5.730 | 5.447 | 5.550 | 180,437 | +0.10(+1.83%) |
Apr 19, 2016 | 5.380 | 5.670 | 5.341 | 5.450 | 251,919 | +0.07(+1.30%) |
Apr 18, 2016 | 5.430 | 5.455 | 5.320 | 5.380 | 85,161 | -0.01(-0.19%) |
Apr 15, 2016 | 5.400 | 5.455 | 5.332 | 5.390 | 130,934 | +0.01(+0.19%) |
Apr 14, 2016 | 5.310 | 5.490 | 5.265 | 5.380 | 124,874 | +0.08(+1.51%) |
Apr 13, 2016 | 5.300 | 5.380 | 5.200 | 5.300 | 55,865 | +0.01(+0.19%) |
Apr 12, 2016 | 5.300 | 5.300 | 5.260 | 5.290 | 29,792 | +0.00(+0.00%) |
Apr 11, 2016 | 5.350 | 5.350 | 5.260 | 5.290 | 51,501 | -0.01(-0.19%) |
Apr 08, 2016 | 5.260 | 5.540 | 5.250 | 5.300 | 134,844 | +0.05(+0.95%) |
Apr 07, 2016 | 5.200 | 5.310 | 5.200 | 5.250 | 67,200 | +0.01(+0.19%) |
Apr 06, 2016 | 5.200 | 5.280 | 5.120 | 5.240 | 73,852 | +0.09(+1.75%) |
Apr 05, 2016 | 5.300 | 5.300 | 4.900 | 5.150 | 101,847 | -0.10(-1.90%) |
Apr 04, 2016 | 5.430 | 5.440 | 5.200 | 5.250 | 71,700 | -0.14(-2.60%) |
Apr 01, 2016 | 5.410 | 5.460 | 5.370 | 5.390 | 39,774 | +0.03(+0.56%) |
Mar 31, 2016 | 5.330 | 5.510 | 5.270 | 5.360 | 83,446 | -0.01(-0.19%) |
Mar 30, 2016 | 5.390 | 5.415 | 5.310 | 5.370 | 78,008 | -0.02(-0.37%) |
Mar 29, 2016 | 5.410 | 5.410 | 5.380 | 5.390 | 44,218 | -0.02(-0.37%) |
Mar 28, 2016 | 5.510 | 5.580 | 5.380 | 5.410 | 193,704 | -0.03(-0.55%) |
Mar 24, 2016 | 5.290 | 5.440 | 5.440 | 5.440 | 296,800 | +0.14(+2.64%) |
Mar 23, 2016 | 5.150 | 5.310 | 5.110 | 5.300 | 68,671 | +0.10(+1.92%) |
Mar 22, 2016 | 5.170 | 5.220 | 5.120 | 5.200 | 27,642 | -0.02(-0.38%) |
Mar 21, 2016 | 5.260 | 5.290 | 5.100 | 5.220 | 65,249 | -0.08(-1.51%) |
Mar 18, 2016 | 5.160 | 5.370 | 5.160 | 5.300 | 54,244 | +0.10(+1.92%) |
Mar 17, 2016 | 5.200 | 5.230 | 5.110 | 5.200 | 44,205 | +0.00(+0.00%) |
Mar 16, 2016 | 5.180 | 5.210 | 5.116 | 5.200 | 13,168 | -0.01(-0.19%) |
Mar 15, 2016 | 5.300 | 5.340 | 5.210 | 5.210 | 25,282 | -0.09(-1.70%) |
Mar 14, 2016 | 5.100 | 5.350 | 5.100 | 5.300 | 28,481 | +0.16(+3.11%) |
Mar 11, 2016 | 5.180 | 5.350 | 4.960 | 5.140 | 75,837 | -0.03(-0.58%) |
Mar 10, 2016 | 5.190 | 5.350 | 5.150 | 5.170 | 35,100 | -0.02(-0.39%) |
Mar 09, 2016 | 5.150 | 5.200 | 5.010 | 5.190 | 18,401 | +0.09(+1.76%) |
Mar 08, 2016 | 5.130 | 5.180 | 5.070 | 5.100 | 15,918 | -0.08(-1.54%) |
Mar 07, 2016 | 5.150 | 5.240 | 4.940 | 5.180 | 39,684 | +0.07(+1.37%) |
Mar 04, 2016 | 5.420 | 5.420 | 4.900 | 5.110 | 109,097 | -0.20(-3.77%) |
Mar 03, 2016 | 5.090 | 5.384 | 5.010 | 5.310 | 24,120 | +0.18(+3.51%) |
Mar 02, 2016 | 5.080 | 5.150 | 5.037 | 5.130 | 22,272 | +0.09(+1.79%) |
Mar 01, 2016 | 5.400 | 5.500 | 4.870 | 5.040 | 144,319 | -0.16(-3.08%) |
Feb 29, 2016 | 5.320 | 5.320 | 5.160 | 5.200 | 74,627 | -0.09(-1.70%) |
Feb 26, 2016 | 5.290 | 5.370 | 5.260 | 5.290 | 190,771 | +0.03(+0.57%) |
Feb 25, 2016 | 5.230 | 5.300 | 5.230 | 5.260 | 52,563 | +0.01(+0.19%) |
Feb 24, 2016 | 5.250 | 5.275 | 5.170 | 5.250 | 73,106 | +0.00(+0.00%) |
Feb 23, 2016 | 5.050 | 5.290 | 5.050 | 5.250 | 70,560 | +0.16(+3.14%) |
Feb 22, 2016 | 5.030 | 5.100 | 4.970 | 5.090 | 64,102 | +0.07(+1.39%) |
Feb 19, 2016 | 4.960 | 5.050 | 4.920 | 5.020 | 16,217 | +0.07(+1.41%) |
Feb 18, 2016 | 4.880 | 5.000 | 4.880 | 4.950 | 16,311 | +0.02(+0.41%) |
Feb 17, 2016 | 4.800 | 4.980 | 4.800 | 4.930 | 19,520 | +0.15(+3.14%) |
Feb 16, 2016 | 4.930 | 4.930 | 4.760 | 4.780 | 19,792 | -0.04(-0.83%) |
Feb 12, 2016 | 5.000 | 4.820 | 4.820 | 4.820 | 29,300 | -0.18(-3.60%) |
Feb 11, 2016 | 4.855 | 5.060 | 4.800 | 5.000 | 42,856 | +0.06(+1.21%) |
Feb 10, 2016 | 4.950 | 4.950 | 4.830 | 4.940 | 38,268 | -0.01(-0.20%) |
Feb 09, 2016 | 4.960 | 4.960 | 4.800 | 4.950 | 34,407 | -0.11(-2.17%) |
Feb 08, 2016 | 5.060 | 5.060 | 4.900 | 5.060 | 54,109 | +0.00(+0.00%) |
Feb 05, 2016 | 5.030 | 5.070 | 4.990 | 5.060 | 40,495 | +0.03(+0.60%) |
Feb 04, 2016 | 5.000 | 5.068 | 5.000 | 5.030 | 24,333 | +0.02(+0.40%) |
Feb 03, 2016 | 5.060 | 5.060 | 4.970 | 5.010 | 15,566 | +0.01(+0.20%) |
Feb 02, 2016 | 5.030 | 5.100 | 5.000 | 5.000 | 18,332 | -0.07(-1.38%) |
Feb 01, 2016 | 4.990 | 5.100 | 4.940 | 5.070 | 31,744 | +0.11(+2.22%) |
Jan 29, 2016 | 4.850 | 5.000 | 4.850 | 4.960 | 27,959 | +0.15(+3.12%) |
Jan 28, 2016 | 4.830 | 4.840 | 4.690 | 4.810 | 42,558 | +0.05(+1.05%) |
Jan 27, 2016 | 4.980 | 5.020 | 4.750 | 4.760 | 16,067 | -0.27(-5.37%) |
Jan 26, 2016 | 4.810 | 5.100 | 4.680 | 5.030 | 32,024 | +0.21(+4.36%) |
Jan 25, 2016 | 4.960 | 4.990 | 4.800 | 4.820 | 39,915 | -0.19(-3.79%) |
Jan 22, 2016 | 5.060 | 5.130 | 4.840 | 5.010 | 127,708 | -0.03(-0.60%) |
Jan 21, 2016 | 4.900 | 5.189 | 4.670 | 5.040 | 125,639 | +0.02(+0.40%) |
Jan 20, 2016 | 4.720 | 5.050 | 4.560 | 5.020 | 120,281 | +0.19(+3.93%) |
Jan 19, 2016 | 4.620 | 4.860 | 4.580 | 4.830 | 113,149 | +0.22(+4.77%) |
Jan 15, 2016 | 4.630 | 4.610 | 4.610 | 4.610 | 68,400 | -0.17(-3.56%) |
Jan 14, 2016 | 4.840 | 4.870 | 4.540 | 4.780 | 133,620 | -0.03(-0.62%) |
Jan 13, 2016 | 4.890 | 4.897 | 4.650 | 4.810 | 89,771 | -0.10(-2.04%) |
Jan 12, 2016 | 5.000 | 5.040 | 4.736 | 4.910 | 72,166 | -0.08(-1.60%) |
Jan 11, 2016 | 5.010 | 5.010 | 4.850 | 4.990 | 74,562 | -0.02(-0.40%) |
Jan 08, 2016 | 5.010 | 5.050 | 4.930 | 5.010 | 99,384 | +0.01(+0.20%) |
Jan 07, 2016 | 4.970 | 5.110 | 4.908 | 5.000 | 89,720 | -0.01(-0.20%) |
Jan 06, 2016 | 4.930 | 5.050 | 4.910 | 5.010 | 54,437 | +0.01(+0.20%) |
Jan 05, 2016 | 5.050 | 5.050 | 4.910 | 5.000 | 41,166 | -0.05(-0.99%) |
Jan 04, 2016 | 4.920 | 5.112 | 4.910 | 5.050 | 86,182 | +0.05(+1.00%) |
Dec 31, 2015 | 5.050 | 5.000 | 5.000 | 5.000 | 39,200 | -0.05(-0.99%) |
Dec 30, 2015 | 5.030 | 5.120 | 5.000 | 5.050 | 25,466 | +0.03(+0.60%) |
Dec 29, 2015 | 5.160 | 5.160 | 4.950 | 5.020 | 53,439 | -0.07(-1.38%) |
Dec 28, 2015 | 5.010 | 5.160 | 4.950 | 5.090 | 36,148 | +0.08(+1.60%) |
Dec 24, 2015 | 5.060 | 5.010 | 5.010 | 5.010 | 5,600 | -0.06(-1.18%) |
Dec 23, 2015 | 5.030 | 5.140 | 5.010 | 5.070 | 20,933 | +0.03(+0.60%) |
Dec 22, 2015 | 5.080 | 5.110 | 4.930 | 5.040 | 201,807 | -0.06(-1.18%) |
Dec 21, 2015 | 5.140 | 5.236 | 5.140 | 5.100 | 32,860 | -0.05(-0.97%) |
Dec 18, 2015 | 5.180 | 5.280 | 5.110 | 5.150 | 55,426 | -0.02(-0.39%) |
Dec 17, 2015 | 5.060 | 5.250 | 5.060 | 5.170 | 113,713 | +0.17(+3.40%) |
Dec 16, 2015 | 4.980 | 5.030 | 4.880 | 5.000 | 46,247 | +0.06(+1.21%) |
Dec 15, 2015 | 4.890 | 4.990 | 4.775 | 4.940 | 55,758 | +0.04(+0.82%) |
Dec 14, 2015 | 4.930 | 4.960 | 4.800 | 4.900 | 130,970 | -0.08(-1.61%) |
Dec 11, 2015 | 4.840 | 5.060 | 4.840 | 4.980 | 177,668 | +0.06(+1.22%) |
Dec 10, 2015 | 4.910 | 4.990 | 4.820 | 4.920 | 67,120 | -0.03(-0.61%) |
Dec 09, 2015 | 4.980 | 5.050 | 4.837 | 4.950 | 112,428 | -0.09(-1.79%) |
Dec 08, 2015 | 5.220 | 5.220 | 4.920 | 5.040 | 216,683 | -0.17(-3.26%) |
Dec 07, 2015 | 5.350 | 5.350 | 5.040 | 5.210 | 86,288 | -0.09(-1.70%) |
Dec 04, 2015 | 5.040 | 5.330 | 4.880 | 5.300 | 145,370 | +0.26(+5.16%) |
Dec 03, 2015 | 5.310 | 5.410 | 4.950 | 5.040 | 124,756 | -0.33(-6.15%) |
Dec 02, 2015 | 5.470 | 5.500 | 5.350 | 5.370 | 46,983 | -0.13(-2.36%) |
Dec 01, 2015 | 5.490 | 5.630 | 5.450 | 5.500 | 153,480 | +0.00(+0.00%) |
Nov 30, 2015 | 5.540 | 5.625 | 5.433 | 5.500 | 106,426 | +0.00(+0.00%) |
Nov 27, 2015 | 5.470 | 5.640 | 5.430 | 5.500 | 55,296 | +0.03(+0.55%) |
Nov 25, 2015 | 5.540 | 5.470 | 5.470 | 5.470 | 225,200 | +0.01(+0.18%) |
Nov 24, 2015 | 5.110 | 5.500 | 5.070 | 5.460 | 107,774 | +0.29(+5.61%) |
Nov 23, 2015 | 5.270 | 5.340 | 5.050 | 5.170 | 153,068 | -0.07(-1.34%) |
Nov 20, 2015 | 5.280 | 5.372 | 5.070 | 5.240 | 115,840 | -0.04(-0.76%) |
Nov 19, 2015 | 5.330 | 5.370 | 5.200 | 5.280 | 94,323 | -0.09(-1.68%) |
Nov 18, 2015 | 5.490 | 5.560 | 5.100 | 5.370 | 121,322 | -0.10(-1.83%) |
Nov 17, 2015 | 5.300 | 5.664 | 5.240 | 5.470 | 123,666 | +0.21(+3.99%) |
Nov 16, 2015 | 5.200 | 5.340 | 5.060 | 5.260 | 106,021 | +0.08(+1.54%) |
Nov 13, 2015 | 5.260 | 5.590 | 5.150 | 5.180 | 129,832 | -0.12(-2.26%) |
Nov 12, 2015 | 5.540 | 5.540 | 5.080 | 5.300 | 76,503 | -0.24(-4.33%) |
Nov 11, 2015 | 5.510 | 5.780 | 5.330 | 5.540 | 181,541 | +0.09(+1.65%) |
Nov 10, 2015 | 5.570 | 5.570 | 5.300 | 5.450 | 72,483 | -0.17(-3.02%) |
Nov 09, 2015 | 5.810 | 5.949 | 5.330 | 5.620 | 132,473 | -0.02(-0.35%) |
Nov 06, 2015 | 5.000 | 5.890 | 4.950 | 5.640 | 641,801 | +0.75(+15.34%) |
Nov 05, 2015 | 4.810 | 4.945 | 4.710 | 4.890 | 35,698 | +0.08(+1.66%) |
Nov 04, 2015 | 4.770 | 4.940 | 4.612 | 4.810 | 50,682 | +0.04(+0.84%) |
Nov 03, 2015 | 4.800 | 4.900 | 4.630 | 4.770 | 26,106 | -0.01(-0.21%) |
Nov 02, 2015 | 4.750 | 4.910 | 4.480 | 4.780 | 46,567 | +0.13(+2.80%) |
Oct 30, 2015 | 4.420 | 4.650 | 4.080 | 4.650 | 157,001 | +0.26(+5.92%) |
Oct 29, 2015 | 4.480 | 4.660 | 4.300 | 4.390 | 49,747 | -0.07(-1.57%) |
Oct 28, 2015 | 4.320 | 4.500 | 4.300 | 4.460 | 34,503 | +0.13(+3.00%) |
Oct 27, 2015 | 4.460 | 4.460 | 4.250 | 4.330 | 36,930 | -0.15(-3.35%) |
Oct 26, 2015 | 4.500 | 4.500 | 4.200 | 4.480 | 57,250 | -0.06(-1.32%) |
Oct 23, 2015 | 4.590 | 4.672 | 4.430 | 4.540 | 32,867 | +0.04(+0.89%) |
Oct 22, 2015 | 4.410 | 4.540 | 4.170 | 4.500 | 78,501 | +0.07(+1.58%) |
Oct 21, 2015 | 4.530 | 4.570 | 4.240 | 4.430 | 58,396 | -0.10(-2.21%) |
Oct 20, 2015 | 4.680 | 4.680 | 4.520 | 4.530 | 61,678 | -0.17(-3.62%) |
Oct 19, 2015 | 4.710 | 4.835 | 4.570 | 4.700 | 21,932 | -0.01(-0.21%) |
Oct 16, 2015 | 4.820 | 4.900 | 4.690 | 4.710 | 62,513 | -0.14(-2.89%) |
Oct 15, 2015 | 4.410 | 4.890 | 4.375 | 4.850 | 81,476 | +0.40(+8.99%) |
Oct 14, 2015 | 4.570 | 4.570 | 4.320 | 4.450 | 43,253 | +0.09(+2.06%) |
Oct 13, 2015 | 4.531 | 4.590 | 4.300 | 4.360 | 39,850 | -0.05(-1.13%) |
Oct 12, 2015 | 4.740 | 4.740 | 4.360 | 4.410 | 74,197 | -0.33(-6.96%) |
Oct 09, 2015 | 4.760 | 4.952 | 4.620 | 4.740 | 42,381 | -0.02(-0.42%) |
Oct 08, 2015 | 4.940 | 4.940 | 4.640 | 4.760 | 94,659 | +0.01(+0.21%) |
Oct 07, 2015 | 4.780 | 4.870 | 4.500 | 4.750 | 197,475 | +0.24(+5.32%) |
Oct 06, 2015 | 4.010 | 4.580 | 4.000 | 4.510 | 218,203 | +0.47(+11.63%) |
Oct 05, 2015 | 4.110 | 4.130 | 3.900 | 4.040 | 74,582 | -0.02(-0.49%) |
Oct 02, 2015 | 4.110 | 4.300 | 4.040 | 4.060 | 111,297 | -0.05(-1.22%) |
Oct 01, 2015 | 4.080 | 4.580 | 4.080 | 4.110 | 37,575 | -0.01(-0.24%) |
Sep 30, 2015 | 4.140 | 4.295 | 3.830 | 4.120 | 123,532 | -0.06(-1.44%) |
Sep 29, 2015 | 4.200 | 4.370 | 4.120 | 4.180 | 54,315 | -0.04(-0.95%) |
Sep 28, 2015 | 4.240 | 4.330 | 4.060 | 4.220 | 192,858 | -0.03(-0.71%) |
Sep 25, 2015 | 4.670 | 4.720 | 4.129 | 4.250 | 290,082 | -0.39(-8.41%) |
Sep 24, 2015 | 4.920 | 5.015 | 4.550 | 4.640 | 173,171 | -0.34(-6.83%) |
Sep 23, 2015 | 5.120 | 5.200 | 4.970 | 4.980 | 126,535 | -0.16(-3.11%) |
Sep 22, 2015 | 5.200 | 5.255 | 4.850 | 5.140 | 224,420 | -0.18(-3.38%) |
Sep 21, 2015 | 5.510 | 5.600 | 5.160 | 5.320 | 206,744 | -0.19(-3.45%) |
Sep 18, 2015 | 5.410 | 5.649 | 5.410 | 5.510 | 544,218 | +0.01(+0.18%) |
Sep 17, 2015 | 5.650 | 5.650 | 5.320 | 5.500 | 124,023 | -0.06(-1.08%) |
Sep 16, 2015 | 5.700 | 5.700 | 5.370 | 5.560 | 172,273 | -0.04(-0.71%) |
Sep 15, 2015 | 4.950 | 5.740 | 4.930 | 5.600 | 1,162,412 | +0.68(+13.82%) |
Sep 14, 2015 | 4.900 | 4.960 | 4.760 | 4.920 | 37,870 | +0.07(+1.44%) |
Sep 11, 2015 | 4.820 | 4.946 | 4.710 | 4.850 | 63,783 | +0.04(+0.83%) |
Sep 10, 2015 | 4.920 | 4.950 | 4.760 | 4.810 | 82,215 | -0.10(-2.04%) |
Sep 09, 2015 | 4.900 | 4.989 | 4.720 | 4.910 | 92,675 | +0.03(+0.61%) |
Sep 08, 2015 | 4.800 | 4.950 | 4.700 | 4.880 | 116,171 | +0.12(+2.52%) |
Sep 04, 2015 | 4.680 | 4.760 | 4.760 | 4.760 | 68,600 | +0.11(+2.37%) |
Sep 03, 2015 | 4.690 | 4.920 | 4.340 | 4.650 | 247,806 | -0.02(-0.43%) |
Sep 02, 2015 | 4.570 | 4.960 | 4.570 | 4.670 | 132,799 | -0.03(-0.64%) |
Sep 01, 2015 | 4.590 | 4.895 | 4.540 | 4.700 | 83,084 | -0.05(-1.05%) |
Aug 31, 2015 | 4.670 | 5.250 | 4.488 | 4.750 | 380,694 | -0.13(-2.66%) |
Aug 28, 2015 | 4.240 | 5.080 | 4.180 | 4.880 | 394,832 | +0.58(+13.49%) |
Aug 27, 2015 | 3.890 | 4.370 | 3.860 | 4.300 | 213,367 | +0.50(+13.16%) |
Aug 26, 2015 | 3.750 | 3.805 | 3.740 | 3.800 | 47,589 | +0.05(+1.33%) |
Aug 25, 2015 | 3.960 | 3.960 | 3.720 | 3.750 | 44,416 | -0.15(-3.85%) |
Aug 24, 2015 | 3.850 | 3.950 | 3.812 | 3.900 | 35,089 | -0.04(-1.02%) |
Aug 21, 2015 | 3.890 | 3.960 | 3.890 | 3.940 | 43,212 | +0.05(+1.29%) |
Aug 20, 2015 | 3.900 | 3.960 | 3.740 | 3.890 | 41,065 | -0.01(-0.26%) |
Aug 19, 2015 | 3.950 | 3.960 | 3.870 | 3.900 | 42,150 | -0.01(-0.26%) |
Aug 18, 2015 | 3.890 | 3.960 | 3.840 | 3.910 | 29,198 | -0.04(-1.01%) |
Aug 17, 2015 | 3.820 | 3.950 | 3.800 | 3.950 | 31,785 | +0.17(+4.50%) |
Aug 14, 2015 | 3.800 | 3.820 | 3.640 | 3.780 | 18,710 | +0.02(+0.53%) |
Aug 13, 2015 | 3.920 | 4.000 | 3.740 | 3.760 | 29,902 | -0.16(-4.08%) |
Aug 12, 2015 | 3.940 | 4.000 | 3.750 | 3.920 | 54,222 | -0.02(-0.51%) |
Aug 11, 2015 | 3.580 | 3.997 | 3.570 | 3.940 | 96,912 | +0.35(+9.75%) |
Aug 10, 2015 | 3.570 | 3.600 | 3.400 | 3.590 | 31,642 | +0.06(+1.70%) |
Aug 07, 2015 | 3.480 | 3.600 | 3.380 | 3.530 | 65,086 | +0.17(+5.06%) |
Aug 06, 2015 | 3.320 | 3.360 | 3.260 | 3.360 | 23,667 | +0.01(+0.30%) |
Aug 05, 2015 | 3.340 | 3.356 | 3.330 | 3.350 | 11,032 | -0.01(-0.30%) |
Aug 04, 2015 | 3.410 | 3.410 | 3.310 | 3.360 | 11,337 | -0.01(-0.30%) |
Aug 03, 2015 | 3.470 | 3.470 | 3.350 | 3.370 | 18,899 | -0.06(-1.75%) |
Jul 31, 2015 | 3.390 | 3.460 | 3.380 | 3.430 | 20,630 | -0.05(-1.44%) |
Jul 30, 2015 | 3.380 | 3.480 | 3.300 | 3.480 | 14,544 | +0.08(+2.35%) |
Jul 29, 2015 | 3.330 | 3.470 | 3.310 | 3.400 | 15,309 | +0.05(+1.49%) |
Jul 28, 2015 | 3.380 | 3.410 | 3.300 | 3.350 | 20,307 | -0.06(-1.76%) |
Jul 27, 2015 | 3.440 | 3.440 | 3.320 | 3.410 | 37,182 | -0.01(-0.29%) |
Jul 24, 2015 | 3.420 | 3.500 | 3.340 | 3.420 | 31,752 | -0.07(-2.01%) |
Jul 23, 2015 | 3.410 | 3.520 | 3.320 | 3.490 | 19,205 | +0.07(+2.05%) |
Jul 22, 2015 | 3.430 | 3.450 | 3.330 | 3.420 | 13,754 | +0.00(+0.00%) |
Jul 21, 2015 | 3.330 | 3.450 | 3.290 | 3.420 | 29,925 | +0.06(+1.79%) |
Jul 20, 2015 | 3.430 | 3.446 | 3.350 | 3.360 | 34,700 | -0.09(-2.61%) |
Jul 17, 2015 | 3.460 | 3.460 | 3.410 | 3.450 | 17,977 | +0.03(+0.88%) |
Jul 16, 2015 | 3.340 | 3.490 | 3.340 | 3.420 | 61,160 | +0.08(+2.40%) |
Jul 15, 2015 | 3.290 | 3.350 | 3.280 | 3.340 | 12,133 | +0.08(+2.45%) |
Jul 14, 2015 | 3.270 | 3.350 | 3.210 | 3.260 | 17,192 | -0.05(-1.51%) |
Jul 13, 2015 | 3.300 | 3.320 | 3.250 | 3.310 | 49,189 | +0.08(+2.48%) |
Jul 10, 2015 | 3.230 | 3.330 | 3.180 | 3.230 | 21,091 | +0.02(+0.62%) |
Jul 09, 2015 | 3.200 | 3.390 | 3.150 | 3.210 | 31,049 | +0.02(+0.63%) |
Jul 08, 2015 | 3.110 | 3.220 | 3.110 | 3.190 | 17,521 | +0.01(+0.31%) |
Jul 07, 2015 | 3.130 | 3.220 | 3.040 | 3.180 | 35,423 | +0.02(+0.63%) |
Jul 06, 2015 | 3.130 | 3.200 | 3.110 | 3.160 | 15,849 | -0.02(-0.63%) |
Jul 02, 2015 | 3.150 | 3.180 | 3.180 | 3.180 | 28,900 | -0.02(-0.63%) |
Jul 01, 2015 | 3.120 | 3.230 | 3.120 | 3.200 | 15,601 | +0.06(+1.91%) |
Jun 30, 2015 | 3.140 | 3.250 | 3.100 | 3.140 | 14,593 | -0.02(-0.63%) |
Jun 29, 2015 | 3.120 | 3.210 | 3.110 | 3.160 | 29,329 | -0.01(-0.32%) |
Jun 26, 2015 | 3.170 | 3.270 | 3.150 | 3.170 | 23,013 | +0.00(+0.00%) |
Jun 25, 2015 | 3.100 | 3.250 | 3.070 | 3.170 | 17,735 | +0.04(+1.28%) |
Jun 24, 2015 | 3.150 | 3.180 | 3.060 | 3.130 | 11,230 | -0.07(-2.19%) |
Jun 23, 2015 | 3.130 | 3.210 | 3.130 | 3.200 | 17,900 | -0.00(-0.03%) |
Jun 22, 2015 | 3.250 | 3.427 | 3.160 | 3.201 | 24,374 | +0.04(+1.30%) |
Jun 19, 2015 | 3.276 | 3.325 | 3.160 | 3.160 | 38,256 | -0.06(-1.86%) |
Jun 18, 2015 | 3.290 | 3.419 | 3.210 | 3.220 | 26,403 | -0.09(-2.72%) |
Jun 17, 2015 | 3.140 | 3.420 | 3.120 | 3.310 | 18,904 | -0.02(-0.60%) |
Jun 16, 2015 | 3.150 | 3.400 | 3.100 | 3.330 | 47,757 | +0.15(+4.72%) |
Jun 15, 2015 | 3.130 | 3.180 | 3.070 | 3.180 | 13,499 | -0.01(-0.31%) |
Jun 12, 2015 | 3.150 | 3.190 | 3.120 | 3.190 | 14,960 | +0.05(+1.59%) |
Jun 11, 2015 | 3.260 | 3.260 | 3.110 | 3.140 | 31,471 | -0.15(-4.56%) |
Jun 10, 2015 | 3.240 | 3.320 | 3.200 | 3.290 | 32,005 | +0.03(+0.92%) |
Jun 09, 2015 | 3.340 | 3.340 | 3.180 | 3.260 | 40,411 | -0.02(-0.61%) |
Jun 08, 2015 | 3.149 | 3.490 | 3.050 | 3.280 | 141,684 | +0.12(+3.80%) |
Jun 05, 2015 | 3.090 | 3.160 | 3.020 | 3.160 | 13,811 | +0.08(+2.60%) |
Jun 04, 2015 | 3.060 | 3.110 | 3.000 | 3.080 | 27,695 | -0.02(-0.65%) |
Jun 03, 2015 | 3.070 | 3.110 | 3.030 | 3.100 | 15,104 | +0.04(+1.31%) |
Jun 02, 2015 | 3.050 | 3.101 | 2.990 | 3.060 | 33,047 | -0.03(-1.10%) |
Jun 01, 2015 | 3.050 | 3.100 | 3.000 | 3.094 | 286,486 | +0.03(+1.11%) |
May 29, 2015 | 3.060 | 3.100 | 2.990 | 3.060 | 270,563 | +0.03(+0.99%) |
May 28, 2015 | 3.080 | 3.150 | 3.010 | 3.030 | 108,953 | -0.02(-0.66%) |
May 27, 2015 | 3.060 | 3.171 | 3.010 | 3.050 | 43,286 | -0.07(-2.24%) |
May 26, 2015 | 3.040 | 3.190 | 3.000 | 3.120 | 47,364 | +0.10(+3.31%) |
May 22, 2015 | 3.060 | 3.020 | 3.020 | 3.020 | 74,000 | -0.03(-0.98%) |
May 21, 2015 | 3.110 | 3.120 | 3.020 | 3.050 | 22,451 | -0.01(-0.33%) |
May 20, 2015 | 3.097 | 3.190 | 3.050 | 3.060 | 324,467 | -0.03(-0.97%) |
May 19, 2015 | 3.097 | 3.160 | 3.070 | 3.090 | 11,750 | -0.05(-1.59%) |
May 18, 2015 | 3.140 | 3.150 | 3.010 | 3.140 | 39,957 | +0.05(+1.62%) |
May 15, 2015 | 3.080 | 3.150 | 3.030 | 3.090 | 45,750 | +0.01(+0.32%) |
May 14, 2015 | 3.110 | 3.180 | 3.080 | 3.080 | 23,904 | -0.06(-1.91%) |
May 13, 2015 | 3.160 | 3.160 | 3.080 | 3.140 | 32,455 | -0.01(-0.32%) |
May 12, 2015 | 3.150 | 3.190 | 3.120 | 3.150 | 62,967 | +0.00(+0.00%) |
May 11, 2015 | 3.200 | 3.210 | 3.150 | 3.150 | 13,646 | -0.01(-0.32%) |
May 08, 2015 | 3.280 | 3.300 | 3.160 | 3.160 | 5,199 | -0.09(-2.77%) |
May 07, 2015 | 3.300 | 3.300 | 3.240 | 3.250 | 29,367 | -0.05(-1.52%) |
May 06, 2015 | 3.250 | 3.350 | 3.210 | 3.300 | 103,531 | +0.05(+1.54%) |
May 05, 2015 | 3.250 | 3.350 | 3.160 | 3.250 | 43,834 | +0.05(+1.56%) |
May 04, 2015 | 3.250 | 3.260 | 3.189 | 3.200 | 44,155 | +0.01(+0.31%) |