Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.968 | 5.182 | 4.925 | 4.974 | 188,680 | +0.04(+0.73%) |
May 27, 2016 | 4.982 | 4.938 | 4.938 | 4.938 | 336,000 | -0.06(-1.16%) |
May 26, 2016 | 5.250 | 5.250 | 4.958 | 4.996 | 279,320 | -0.23(-4.36%) |
May 25, 2016 | 5.272 | 5.328 | 5.208 | 5.224 | 278,615 | -0.01(-0.19%) |
May 24, 2016 | 5.140 | 5.280 | 5.140 | 5.234 | 255,755 | +0.14(+2.71%) |
May 23, 2016 | 4.898 | 5.216 | 4.898 | 5.096 | 989,540 | +0.24(+4.86%) |
May 20, 2016 | 4.888 | 4.938 | 4.782 | 4.860 | 154,570 | +0.09(+1.80%) |
May 19, 2016 | 4.869 | 4.869 | 4.698 | 4.774 | 433,250 | -0.13(-2.57%) |
May 18, 2016 | 4.860 | 4.960 | 4.772 | 4.900 | 231,925 | -0.00(-0.08%) |
May 17, 2016 | 5.056 | 5.056 | 4.866 | 4.904 | 266,765 | -0.20(-3.99%) |
May 16, 2016 | 4.872 | 5.172 | 4.872 | 5.108 | 226,505 | +0.24(+5.02%) |
May 13, 2016 | 5.248 | 5.248 | 4.804 | 4.864 | 379,885 | -0.34(-6.57%) |
May 12, 2016 | 5.330 | 5.330 | 5.166 | 5.206 | 297,545 | -0.08(-1.44%) |
May 11, 2016 | 4.932 | 5.328 | 4.932 | 5.282 | 534,205 | +0.27(+5.39%) |
May 10, 2016 | 4.988 | 5.040 | 4.506 | 5.012 | 418,775 | +0.06(+1.25%) |
May 09, 2016 | 5.100 | 5.118 | 4.938 | 4.950 | 393,705 | -0.13(-2.48%) |
May 06, 2016 | 5.122 | 5.178 | 4.963 | 5.076 | 287,870 | -0.08(-1.59%) |
May 05, 2016 | 5.020 | 5.202 | 4.988 | 5.158 | 352,290 | +0.23(+4.62%) |
May 04, 2016 | 4.922 | 4.990 | 4.826 | 4.930 | 222,440 | -0.01(-0.16%) |
May 03, 2016 | 4.944 | 4.972 | 4.890 | 4.938 | 283,020 | +0.01(+0.12%) |
May 02, 2016 | 5.148 | 5.158 | 4.780 | 4.932 | 305,005 | -0.26(-4.97%) |
Apr 29, 2016 | 5.390 | 5.489 | 5.136 | 5.190 | 506,565 | -0.20(-3.71%) |
Apr 28, 2016 | 5.208 | 5.398 | 5.208 | 5.390 | 242,895 | +0.20(+3.77%) |
Apr 27, 2016 | 4.976 | 5.298 | 4.928 | 5.194 | 535,495 | +0.19(+3.71%) |
Apr 26, 2016 | 4.804 | 5.104 | 4.800 | 5.008 | 271,955 | +0.21(+4.29%) |
Apr 25, 2016 | 5.100 | 5.100 | 4.696 | 4.802 | 468,320 | -0.41(-7.90%) |
Apr 22, 2016 | 5.174 | 5.270 | 5.124 | 5.214 | 415,215 | +0.04(+0.77%) |
Apr 21, 2016 | 5.178 | 5.269 | 5.102 | 5.174 | 415,140 | +0.07(+1.45%) |
Apr 20, 2016 | 5.030 | 5.150 | 4.958 | 5.100 | 493,880 | +0.05(+0.95%) |
Apr 19, 2016 | 5.162 | 5.196 | 4.800 | 5.052 | 695,360 | -0.03(-0.51%) |
Apr 18, 2016 | 4.694 | 5.101 | 4.608 | 5.078 | 1,080,065 | +0.48(+10.54%) |
Apr 15, 2016 | 4.800 | 4.828 | 4.424 | 4.594 | 487,520 | -0.21(-4.29%) |
Apr 14, 2016 | 4.274 | 4.800 | 4.214 | 4.800 | 1,408,780 | +0.59(+14.12%) |
Apr 13, 2016 | 3.874 | 4.360 | 3.838 | 4.206 | 2,079,020 | +0.33(+8.57%) |
Apr 12, 2016 | 3.770 | 3.880 | 3.662 | 3.874 | 332,925 | +0.08(+2.22%) |
Apr 11, 2016 | 3.896 | 3.896 | 3.744 | 3.790 | 294,545 | -0.02(-0.42%) |
Apr 08, 2016 | 3.866 | 3.866 | 3.668 | 3.806 | 193,065 | -0.00(-0.05%) |
Apr 07, 2016 | 3.780 | 3.826 | 3.744 | 3.808 | 123,695 | +0.02(+0.63%) |
Apr 06, 2016 | 3.756 | 3.826 | 3.730 | 3.784 | 427,780 | +0.04(+1.18%) |
Apr 05, 2016 | 3.728 | 3.800 | 3.668 | 3.740 | 204,385 | -0.05(-1.22%) |
Apr 04, 2016 | 3.800 | 3.872 | 3.722 | 3.786 | 510,550 | +0.07(+1.77%) |
Apr 01, 2016 | 3.758 | 3.800 | 3.570 | 3.720 | 226,300 | -0.00(-0.05%) |
Mar 31, 2016 | 3.628 | 3.800 | 3.628 | 3.722 | 353,725 | +0.09(+2.59%) |
Mar 30, 2016 | 3.388 | 3.672 | 3.377 | 3.628 | 349,525 | +0.27(+7.98%) |
Mar 29, 2016 | 3.354 | 3.415 | 3.206 | 3.360 | 241,680 | -0.02(-0.59%) |
Mar 28, 2016 | 3.596 | 3.596 | 3.302 | 3.380 | 374,110 | -0.14(-3.92%) |
Mar 24, 2016 | 3.644 | 3.518 | 3.518 | 3.518 | 463,500 | +0.00(+0.00%) |
Mar 23, 2016 | 3.558 | 3.594 | 3.408 | 3.518 | 341,845 | -0.11(-3.14%) |
Mar 22, 2016 | 3.468 | 3.660 | 3.402 | 3.632 | 534,270 | +0.12(+3.48%) |
Mar 21, 2016 | 3.500 | 3.536 | 3.400 | 3.510 | 205,630 | -0.05(-1.40%) |
Mar 18, 2016 | 3.691 | 3.716 | 3.458 | 3.560 | 794,525 | -0.11(-3.00%) |
Mar 17, 2016 | 3.684 | 3.748 | 3.658 | 3.670 | 252,915 | -0.03(-0.81%) |
Mar 16, 2016 | 3.764 | 3.764 | 3.666 | 3.700 | 170,600 | -0.05(-1.33%) |
Mar 15, 2016 | 3.780 | 3.782 | 3.686 | 3.750 | 49,710 | -0.06(-1.57%) |
Mar 14, 2016 | 3.816 | 3.816 | 3.750 | 3.810 | 47,635 | +0.00(+0.05%) |
Mar 11, 2016 | 3.872 | 3.876 | 3.722 | 3.808 | 126,850 | -0.04(-1.09%) |
Mar 10, 2016 | 3.894 | 3.894 | 3.774 | 3.850 | 54,100 | +0.01(+0.26%) |
Mar 09, 2016 | 3.832 | 3.876 | 3.742 | 3.840 | 97,850 | +0.06(+1.69%) |
Mar 08, 2016 | 3.764 | 3.850 | 3.730 | 3.776 | 61,625 | -0.01(-0.37%) |
Mar 07, 2016 | 3.760 | 3.876 | 3.756 | 3.790 | 105,030 | -0.01(-0.32%) |
Mar 04, 2016 | 3.724 | 3.880 | 3.676 | 3.802 | 340,060 | +0.08(+2.09%) |
Mar 03, 2016 | 3.754 | 3.874 | 3.650 | 3.724 | 238,855 | -0.06(-1.48%) |
Mar 02, 2016 | 3.740 | 3.900 | 3.733 | 3.780 | 559,795 | -0.03(-0.74%) |
Mar 01, 2016 | 3.742 | 3.810 | 3.650 | 3.808 | 109,610 | +0.12(+3.25%) |
Feb 29, 2016 | 3.874 | 3.874 | 3.614 | 3.688 | 153,895 | -0.11(-2.79%) |
Feb 26, 2016 | 3.757 | 3.823 | 3.736 | 3.794 | 101,600 | +0.07(+1.99%) |
Feb 25, 2016 | 3.728 | 3.728 | 3.377 | 3.720 | 636,755 | -0.03(-0.69%) |
Feb 24, 2016 | 3.500 | 3.858 | 3.294 | 3.746 | 294,855 | +0.15(+4.11%) |
Feb 23, 2016 | 3.650 | 3.800 | 3.552 | 3.598 | 472,500 | -0.20(-5.17%) |
Feb 22, 2016 | 3.350 | 4.180 | 3.350 | 3.794 | 934,885 | +0.49(+14.97%) |
Feb 19, 2016 | 3.238 | 3.544 | 3.105 | 3.300 | 897,900 | +0.02(+0.55%) |
Feb 18, 2016 | 3.178 | 3.300 | 3.136 | 3.282 | 136,590 | +0.16(+5.26%) |
Feb 17, 2016 | 3.024 | 3.178 | 2.988 | 3.118 | 128,465 | +0.17(+5.69%) |
Feb 16, 2016 | 2.912 | 3.054 | 2.912 | 2.950 | 92,765 | +0.11(+3.80%) |
Feb 12, 2016 | 2.812 | 2.842 | 2.842 | 2.842 | 98,000 | +0.10(+3.57%) |
Feb 11, 2016 | 2.784 | 2.826 | 2.740 | 2.744 | 128,500 | -0.07(-2.63%) |
Feb 10, 2016 | 2.746 | 2.878 | 2.718 | 2.818 | 100,040 | +0.04(+1.37%) |
Feb 09, 2016 | 2.794 | 2.828 | 2.766 | 2.780 | 76,945 | -0.03(-0.93%) |
Feb 08, 2016 | 3.196 | 3.200 | 2.760 | 2.806 | 187,645 | -0.45(-13.77%) |
Feb 05, 2016 | 3.384 | 3.384 | 3.212 | 3.254 | 100,105 | -0.15(-4.29%) |
Feb 04, 2016 | 3.142 | 3.410 | 3.088 | 3.400 | 453,555 | +0.24(+7.46%) |
Feb 03, 2016 | 3.062 | 3.172 | 3.022 | 3.164 | 146,630 | +0.13(+4.35%) |
Feb 02, 2016 | 3.080 | 3.080 | 2.940 | 3.032 | 156,485 | -0.12(-3.68%) |
Feb 01, 2016 | 3.168 | 3.176 | 3.001 | 3.148 | 485,890 | +0.09(+3.01%) |
Jan 29, 2016 | 2.936 | 3.150 | 2.920 | 3.056 | 269,015 | +0.14(+4.66%) |
Jan 28, 2016 | 2.814 | 2.920 | 2.742 | 2.920 | 362,890 | +0.16(+5.80%) |
Jan 27, 2016 | 2.736 | 2.984 | 2.732 | 2.760 | 493,695 | +0.02(+0.88%) |
Jan 26, 2016 | 2.718 | 2.752 | 2.630 | 2.736 | 166,160 | +0.06(+2.24%) |
Jan 25, 2016 | 2.616 | 2.714 | 2.578 | 2.676 | 137,185 | +0.03(+1.29%) |
Jan 22, 2016 | 2.700 | 2.766 | 2.576 | 2.642 | 106,380 | +0.06(+2.32%) |
Jan 21, 2016 | 2.532 | 2.648 | 2.494 | 2.582 | 240,430 | +0.04(+1.41%) |
Jan 20, 2016 | 2.402 | 2.596 | 2.312 | 2.546 | 247,600 | +0.07(+2.66%) |
Jan 19, 2016 | 2.632 | 2.715 | 2.480 | 2.480 | 102,775 | -0.10(-3.88%) |
Jan 15, 2016 | 2.480 | 2.580 | 2.580 | 2.580 | 133,000 | -0.05(-1.98%) |
Jan 14, 2016 | 2.630 | 2.680 | 2.526 | 2.632 | 132,540 | +0.01(+0.46%) |
Jan 13, 2016 | 2.836 | 2.858 | 2.604 | 2.620 | 163,995 | -0.18(-6.43%) |
Jan 12, 2016 | 2.882 | 2.940 | 2.744 | 2.800 | 101,820 | -0.04(-1.48%) |
Jan 11, 2016 | 3.074 | 3.074 | 2.800 | 2.842 | 386,885 | -0.24(-7.67%) |
Jan 08, 2016 | 3.004 | 3.114 | 2.986 | 3.078 | 176,400 | +0.14(+4.91%) |
Jan 07, 2016 | 3.060 | 3.092 | 2.934 | 2.934 | 259,760 | -0.20(-6.26%) |
Jan 06, 2016 | 3.192 | 3.264 | 3.104 | 3.130 | 280,780 | -0.14(-4.40%) |
Jan 05, 2016 | 3.344 | 3.376 | 3.258 | 3.274 | 71,910 | -0.05(-1.39%) |
Jan 04, 2016 | 3.276 | 3.330 | 3.102 | 3.320 | 200,015 | -0.01(-0.30%) |
Dec 31, 2015 | 3.256 | 3.330 | 3.330 | 3.330 | 146,000 | +0.04(+1.15%) |
Dec 30, 2015 | 3.412 | 3.412 | 3.236 | 3.292 | 167,270 | -0.13(-3.69%) |
Dec 29, 2015 | 3.524 | 3.536 | 3.328 | 3.418 | 393,160 | -0.10(-2.95%) |
Dec 28, 2015 | 3.552 | 3.552 | 3.489 | 3.522 | 52,755 | -0.03(-0.79%) |
Dec 24, 2015 | 3.348 | 3.550 | 3.550 | 3.550 | 123,000 | +0.08(+2.36%) |
Dec 23, 2015 | 3.416 | 3.500 | 3.390 | 3.468 | 290,350 | +0.08(+2.30%) |
Dec 22, 2015 | 3.402 | 3.436 | 3.266 | 3.390 | 559,620 | +0.04(+1.07%) |
Dec 21, 2015 | 3.490 | 3.512 | 3.276 | 3.354 | 311,480 | -0.11(-3.29%) |
Dec 18, 2015 | 3.266 | 3.476 | 3.220 | 3.468 | 905,055 | +0.24(+7.37%) |
Dec 17, 2015 | 3.532 | 3.532 | 3.168 | 3.230 | 298,145 | -0.21(-6.21%) |
Dec 16, 2015 | 3.540 | 3.572 | 3.394 | 3.444 | 301,790 | +0.02(+0.47%) |
Dec 15, 2015 | 3.266 | 3.524 | 3.252 | 3.428 | 1,036,575 | +0.20(+6.06%) |
Dec 14, 2015 | 3.278 | 3.298 | 3.126 | 3.232 | 430,315 | +0.00(+0.12%) |
Dec 11, 2015 | 3.276 | 3.330 | 3.198 | 3.228 | 210,785 | -0.09(-2.60%) |
Dec 10, 2015 | 3.484 | 3.486 | 3.300 | 3.314 | 171,645 | -0.19(-5.37%) |
Dec 09, 2015 | 3.518 | 3.596 | 3.430 | 3.502 | 491,565 | +0.03(+0.81%) |
Dec 08, 2015 | 3.476 | 3.555 | 3.430 | 3.474 | 127,765 | -0.07(-2.09%) |
Dec 07, 2015 | 3.366 | 3.576 | 3.360 | 3.548 | 597,415 | +0.14(+4.11%) |
Dec 04, 2015 | 3.332 | 3.520 | 3.220 | 3.408 | 710,535 | +0.07(+2.16%) |
Dec 03, 2015 | 3.254 | 3.378 | 3.214 | 3.336 | 406,930 | +0.09(+2.77%) |
Dec 02, 2015 | 3.182 | 3.264 | 3.174 | 3.246 | 61,795 | +0.03(+0.81%) |
Dec 01, 2015 | 3.160 | 3.236 | 3.108 | 3.220 | 179,630 | +0.05(+1.71%) |
Nov 30, 2015 | 3.044 | 3.168 | 3.042 | 3.166 | 143,060 | +0.08(+2.73%) |
Nov 27, 2015 | 3.088 | 3.110 | 3.046 | 3.082 | 32,650 | +0.02(+0.65%) |
Nov 25, 2015 | 3.052 | 3.062 | 3.062 | 3.062 | 365,000 | -0.04(-1.16%) |
Nov 24, 2015 | 3.100 | 3.135 | 3.077 | 3.098 | 85,135 | +0.02(+0.78%) |
Nov 23, 2015 | 3.016 | 3.110 | 2.918 | 3.074 | 474,615 | +0.06(+2.13%) |
Nov 20, 2015 | 2.846 | 3.022 | 2.814 | 3.010 | 452,920 | +0.20(+7.19%) |
Nov 19, 2015 | 2.788 | 2.912 | 2.764 | 2.808 | 777,960 | -0.00(-0.07%) |
Nov 18, 2015 | 2.620 | 2.840 | 2.510 | 2.810 | 1,062,655 | +0.38(+15.54%) |
Nov 17, 2015 | 2.562 | 2.562 | 2.378 | 2.432 | 482,740 | -0.11(-4.25%) |
Nov 16, 2015 | 2.552 | 2.610 | 2.514 | 2.540 | 194,355 | -0.01(-0.47%) |
Nov 13, 2015 | 2.638 | 2.638 | 2.518 | 2.552 | 268,105 | -0.09(-3.55%) |
Nov 12, 2015 | 2.936 | 2.936 | 2.520 | 2.646 | 741,050 | -0.38(-12.44%) |
Nov 11, 2015 | 2.738 | 3.072 | 2.738 | 3.022 | 380,685 | +0.28(+10.37%) |
Nov 10, 2015 | 3.176 | 3.209 | 2.736 | 2.738 | 727,235 | -0.45(-14.12%) |
Nov 09, 2015 | 3.268 | 3.272 | 3.152 | 3.188 | 113,465 | -0.07(-2.21%) |
Nov 06, 2015 | 3.254 | 3.290 | 3.226 | 3.260 | 116,175 | -0.01(-0.18%) |
Nov 05, 2015 | 3.242 | 3.298 | 3.242 | 3.266 | 109,370 | -0.02(-0.49%) |
Nov 04, 2015 | 3.260 | 3.312 | 3.260 | 3.282 | 129,965 | +0.01(+0.43%) |
Nov 03, 2015 | 3.326 | 3.364 | 3.252 | 3.268 | 224,730 | -0.08(-2.39%) |
Nov 02, 2015 | 3.334 | 3.367 | 3.268 | 3.348 | 309,690 | +0.01(+0.24%) |
Oct 30, 2015 | 3.286 | 3.374 | 3.256 | 3.340 | 136,430 | +0.06(+1.77%) |
Oct 29, 2015 | 3.254 | 3.292 | 3.156 | 3.282 | 268,465 | -0.03(-1.03%) |
Oct 28, 2015 | 3.256 | 3.352 | 3.256 | 3.316 | 182,040 | +0.08(+2.41%) |
Oct 27, 2015 | 3.262 | 3.313 | 3.191 | 3.238 | 127,560 | -0.09(-2.59%) |
Oct 26, 2015 | 3.364 | 3.388 | 3.274 | 3.324 | 231,650 | -0.04(-1.07%) |
Oct 23, 2015 | 3.558 | 3.558 | 3.306 | 3.360 | 257,715 | -0.15(-4.16%) |
Oct 22, 2015 | 3.530 | 3.562 | 3.484 | 3.506 | 173,950 | +0.03(+0.81%) |
Oct 21, 2015 | 3.644 | 3.644 | 3.444 | 3.478 | 287,905 | -0.18(-4.92%) |
Oct 20, 2015 | 3.746 | 3.812 | 3.642 | 3.658 | 282,580 | -0.14(-3.69%) |
Oct 19, 2015 | 3.688 | 3.828 | 3.620 | 3.798 | 309,850 | +0.07(+1.82%) |
Oct 16, 2015 | 3.822 | 3.822 | 3.658 | 3.730 | 214,110 | -0.07(-1.74%) |
Oct 15, 2015 | 3.798 | 3.818 | 3.640 | 3.796 | 222,950 | +0.02(+0.53%) |
Oct 14, 2015 | 3.698 | 3.788 | 3.609 | 3.776 | 246,540 | +0.11(+2.94%) |
Oct 13, 2015 | 3.580 | 3.730 | 3.504 | 3.668 | 327,060 | +0.05(+1.33%) |
Oct 12, 2015 | 3.710 | 3.710 | 3.450 | 3.620 | 361,665 | -0.04(-1.20%) |
Oct 09, 2015 | 3.666 | 3.746 | 3.538 | 3.664 | 233,650 | +0.02(+0.44%) |
Oct 08, 2015 | 3.634 | 3.684 | 3.440 | 3.648 | 403,080 | +0.00(+0.05%) |
Oct 07, 2015 | 3.644 | 3.888 | 3.580 | 3.646 | 655,040 | +0.02(+0.44%) |
Oct 06, 2015 | 3.662 | 3.820 | 3.520 | 3.630 | 417,230 | -0.04(-1.20%) |
Oct 05, 2015 | 3.596 | 3.781 | 3.538 | 3.674 | 334,065 | +0.11(+3.03%) |
Oct 02, 2015 | 3.122 | 3.566 | 3.122 | 3.566 | 354,160 | +0.40(+12.78%) |
Oct 01, 2015 | 3.258 | 3.474 | 3.128 | 3.162 | 368,385 | -0.04(-1.13%) |
Sep 30, 2015 | 3.028 | 3.220 | 3.008 | 3.198 | 201,545 | +0.22(+7.32%) |
Sep 29, 2015 | 3.044 | 3.044 | 2.946 | 2.980 | 877,320 | -0.02(-0.60%) |
Sep 28, 2015 | 3.044 | 3.044 | 2.864 | 2.998 | 509,495 | -0.08(-2.66%) |
Sep 25, 2015 | 3.150 | 3.156 | 3.016 | 3.080 | 347,380 | -0.05(-1.47%) |
Sep 24, 2015 | 3.098 | 3.206 | 3.006 | 3.126 | 416,925 | -0.03(-1.08%) |
Sep 23, 2015 | 2.838 | 3.200 | 2.777 | 3.160 | 1,269,625 | +0.32(+11.35%) |
Sep 22, 2015 | 2.900 | 3.098 | 2.790 | 2.838 | 931,060 | -0.12(-3.93%) |
Sep 21, 2015 | 3.022 | 3.070 | 2.916 | 2.954 | 214,465 | +0.01(+0.48%) |
Sep 18, 2015 | 3.040 | 3.278 | 2.940 | 2.940 | 722,730 | -0.09(-3.03%) |
Sep 17, 2015 | 3.036 | 3.149 | 3.000 | 3.032 | 234,880 | -0.03(-1.04%) |
Sep 16, 2015 | 2.966 | 3.158 | 2.940 | 3.064 | 317,810 | +0.10(+3.51%) |
Sep 15, 2015 | 2.978 | 3.110 | 2.874 | 2.960 | 490,815 | +0.00(+0.00%) |
Sep 14, 2015 | 3.442 | 3.442 | 2.924 | 2.960 | 645,160 | -0.51(-14.65%) |
Sep 11, 2015 | 3.006 | 3.560 | 3.006 | 3.468 | 550,695 | +0.46(+15.22%) |
Sep 10, 2015 | 2.976 | 3.110 | 2.930 | 3.010 | 257,365 | +0.04(+1.21%) |
Sep 09, 2015 | 3.104 | 3.104 | 2.926 | 2.974 | 167,035 | -0.04(-1.39%) |
Sep 08, 2015 | 2.796 | 3.078 | 2.796 | 3.016 | 183,555 | +0.24(+8.57%) |
Sep 04, 2015 | 2.714 | 2.778 | 2.778 | 2.778 | 143,500 | -0.00(-0.14%) |
Sep 03, 2015 | 2.754 | 2.884 | 2.706 | 2.782 | 166,435 | +0.03(+1.24%) |
Sep 02, 2015 | 2.742 | 2.774 | 2.518 | 2.748 | 290,990 | +0.07(+2.61%) |
Sep 01, 2015 | 2.726 | 2.868 | 2.674 | 2.678 | 245,955 | -0.14(-4.83%) |
Aug 31, 2015 | 2.786 | 2.882 | 2.706 | 2.814 | 157,725 | -0.01(-0.42%) |
Aug 28, 2015 | 2.664 | 2.928 | 2.664 | 2.826 | 336,730 | +0.14(+5.21%) |
Aug 27, 2015 | 2.532 | 2.834 | 2.478 | 2.686 | 908,895 | +0.23(+9.54%) |
Aug 26, 2015 | 2.560 | 2.580 | 2.294 | 2.452 | 453,420 | +0.14(+5.87%) |
Aug 25, 2015 | 2.390 | 2.530 | 2.260 | 2.316 | 582,960 | -0.01(-0.26%) |
Aug 24, 2015 | 2.244 | 2.480 | 2.204 | 2.322 | 580,190 | -0.12(-4.91%) |
Aug 21, 2015 | 2.682 | 2.686 | 2.368 | 2.442 | 1,360,115 | -0.32(-11.46%) |
Aug 20, 2015 | 2.878 | 2.878 | 2.750 | 2.758 | 414,580 | -0.14(-4.90%) |
Aug 19, 2015 | 2.932 | 2.992 | 2.832 | 2.900 | 663,490 | -0.04(-1.49%) |
Aug 18, 2015 | 3.100 | 3.114 | 2.900 | 2.944 | 800,365 | -0.18(-5.70%) |
Aug 17, 2015 | 3.272 | 3.284 | 3.100 | 3.122 | 307,820 | -0.13(-3.88%) |
Aug 14, 2015 | 3.192 | 3.264 | 3.142 | 3.248 | 181,670 | +0.10(+3.24%) |
Aug 13, 2015 | 3.200 | 3.232 | 3.116 | 3.146 | 425,815 | -0.06(-1.75%) |
Aug 12, 2015 | 3.056 | 3.230 | 2.940 | 3.202 | 486,470 | +0.12(+3.76%) |
Aug 11, 2015 | 3.442 | 3.442 | 2.956 | 3.086 | 827,645 | -0.42(-11.98%) |
Aug 10, 2015 | 3.250 | 3.558 | 3.250 | 3.506 | 496,080 | +0.23(+6.96%) |
Aug 07, 2015 | 3.386 | 3.454 | 3.268 | 3.278 | 152,525 | -0.13(-3.93%) |
Aug 06, 2015 | 3.362 | 3.496 | 3.362 | 3.412 | 370,915 | +0.04(+1.07%) |
Aug 05, 2015 | 3.250 | 3.388 | 3.228 | 3.376 | 603,795 | +0.12(+3.62%) |
Aug 04, 2015 | 3.400 | 3.412 | 3.234 | 3.258 | 474,265 | -0.09(-2.69%) |
Aug 03, 2015 | 3.514 | 3.516 | 3.324 | 3.348 | 249,935 | -0.16(-4.66%) |
Jul 31, 2015 | 3.664 | 3.666 | 3.500 | 3.512 | 275,440 | -0.12(-3.31%) |
Jul 30, 2015 | 3.608 | 3.738 | 3.560 | 3.632 | 190,985 | -0.02(-0.49%) |
Jul 29, 2015 | 3.578 | 3.769 | 3.464 | 3.650 | 302,640 | +0.08(+2.18%) |
Jul 28, 2015 | 3.508 | 3.692 | 3.432 | 3.572 | 279,245 | +0.04(+1.13%) |
Jul 27, 2015 | 3.488 | 3.638 | 3.316 | 3.532 | 290,700 | -0.12(-3.39%) |
Jul 24, 2015 | 3.826 | 3.878 | 3.616 | 3.656 | 313,350 | -0.14(-3.79%) |
Jul 23, 2015 | 3.830 | 3.996 | 3.778 | 3.800 | 232,865 | +0.00(+0.05%) |
Jul 22, 2015 | 3.950 | 3.952 | 3.766 | 3.798 | 232,995 | -0.20(-4.91%) |
Jul 21, 2015 | 4.100 | 4.104 | 3.970 | 3.994 | 308,190 | -0.09(-2.16%) |
Jul 20, 2015 | 4.100 | 4.232 | 4.032 | 4.082 | 451,190 | -0.02(-0.49%) |
Jul 17, 2015 | 4.216 | 4.216 | 4.046 | 4.102 | 239,290 | -0.09(-2.15%) |
Jul 16, 2015 | 4.098 | 4.234 | 4.098 | 4.192 | 435,180 | +0.11(+2.59%) |
Jul 15, 2015 | 4.226 | 4.250 | 4.000 | 4.086 | 347,150 | -0.14(-3.31%) |
Jul 14, 2015 | 4.102 | 4.288 | 4.102 | 4.226 | 348,095 | +0.15(+3.68%) |
Jul 13, 2015 | 4.094 | 4.199 | 4.076 | 4.076 | 398,605 | +0.04(+0.94%) |
Jul 10, 2015 | 4.112 | 4.274 | 4.002 | 4.038 | 424,625 | -0.03(-0.64%) |
Jul 09, 2015 | 4.132 | 4.356 | 3.958 | 4.064 | 1,261,595 | +0.14(+3.57%) |
Jul 08, 2015 | 3.588 | 3.946 | 3.258 | 3.924 | 2,006,325 | +0.24(+6.51%) |
Jul 07, 2015 | 4.160 | 4.174 | 3.510 | 3.684 | 2,073,035 | -0.50(-11.87%) |
Jul 06, 2015 | 4.424 | 4.424 | 4.076 | 4.180 | 1,098,330 | -0.29(-6.45%) |
Jul 02, 2015 | 4.712 | 4.468 | 4.468 | 4.468 | 406,000 | -0.22(-4.65%) |
Jul 01, 2015 | 4.766 | 4.882 | 4.576 | 4.686 | 218,820 | -0.02(-0.51%) |
Jun 30, 2015 | 4.550 | 4.848 | 4.542 | 4.710 | 297,890 | +0.23(+5.13%) |
Jun 29, 2015 | 4.460 | 4.648 | 4.328 | 4.480 | 981,945 | -0.06(-1.41%) |
Jun 26, 2015 | 4.774 | 4.846 | 4.540 | 4.544 | 796,680 | -0.28(-5.73%) |
Jun 25, 2015 | 4.850 | 4.920 | 4.776 | 4.820 | 373,165 | +0.03(+0.54%) |
Jun 24, 2015 | 4.912 | 4.932 | 4.790 | 4.794 | 118,195 | -0.12(-2.36%) |
Jun 23, 2015 | 4.770 | 4.970 | 4.760 | 4.910 | 344,335 | +0.18(+3.72%) |
Jun 22, 2015 | 5.196 | 5.196 | 4.720 | 4.734 | 798,160 | -0.45(-8.65%) |
Jun 19, 2015 | 4.960 | 5.182 | 4.739 | 5.182 | 830,535 | +0.15(+3.02%) |
Jun 18, 2015 | 4.734 | 5.030 | 4.702 | 5.030 | 345,350 | +0.30(+6.34%) |
Jun 17, 2015 | 4.746 | 4.760 | 4.640 | 4.730 | 249,390 | +0.05(+1.11%) |
Jun 16, 2015 | 4.904 | 4.914 | 4.678 | 4.678 | 205,905 | -0.26(-5.30%) |
Jun 15, 2015 | 4.844 | 4.980 | 4.814 | 4.940 | 201,865 | +0.03(+0.69%) |
Jun 12, 2015 | 4.620 | 4.944 | 4.600 | 4.906 | 635,985 | +0.29(+6.28%) |
Jun 11, 2015 | 4.564 | 4.698 | 4.530 | 4.616 | 259,325 | +0.04(+0.92%) |
Jun 10, 2015 | 4.432 | 4.658 | 4.396 | 4.574 | 301,335 | +0.17(+3.86%) |
Jun 09, 2015 | 4.562 | 4.562 | 4.252 | 4.404 | 325,575 | -0.13(-2.91%) |
Jun 08, 2015 | 4.738 | 4.738 | 4.512 | 4.536 | 232,880 | -0.18(-3.86%) |
Jun 05, 2015 | 4.406 | 4.900 | 4.546 | 4.718 | 1,096,815 | +0.17(+3.78%) |
Jun 04, 2015 | 4.660 | 4.660 | 4.480 | 4.546 | 157,775 | -0.16(-3.48%) |
Jun 03, 2015 | 4.530 | 4.720 | 4.526 | 4.710 | 221,415 | +0.20(+4.43%) |
Jun 02, 2015 | 4.422 | 4.538 | 4.358 | 4.510 | 180,255 | +0.09(+2.04%) |