Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.282 | 4.355 | 4.246 | 4.282 | 105,865 | +0.04(+0.86%) |
May 27, 2016 | 4.204 | 4.246 | 4.246 | 4.246 | 613,146 | +0.05(+1.15%) |
May 26, 2016 | 4.095 | 4.222 | 4.058 | 4.198 | 300,974 | +0.11(+2.58%) |
May 25, 2016 | 4.056 | 4.201 | 4.050 | 4.092 | 118,874 | +0.04(+0.89%) |
May 24, 2016 | 4.008 | 4.098 | 3.948 | 4.056 | 219,587 | +0.04(+1.05%) |
May 23, 2016 | 3.918 | 4.062 | 3.887 | 4.014 | 74,020 | +0.02(+0.60%) |
May 20, 2016 | 3.936 | 4.032 | 3.881 | 3.990 | 130,688 | +0.02(+0.61%) |
May 19, 2016 | 3.936 | 4.046 | 3.821 | 3.966 | 101,859 | +0.01(+0.31%) |
May 18, 2016 | 3.972 | 4.110 | 3.954 | 3.954 | 395,549 | -0.04(-1.06%) |
May 17, 2016 | 4.008 | 4.062 | 3.990 | 3.996 | 156,761 | +0.00(+0.00%) |
May 16, 2016 | 4.032 | 4.068 | 3.972 | 3.996 | 223,835 | +0.01(+0.30%) |
May 13, 2016 | 3.978 | 4.005 | 3.936 | 3.984 | 205,671 | -0.05(-1.20%) |
May 12, 2016 | 4.092 | 4.092 | 3.851 | 4.032 | 333,049 | -0.01(-0.15%) |
May 11, 2016 | 3.857 | 4.068 | 3.836 | 4.038 | 264,012 | +0.18(+4.69%) |
May 10, 2016 | 3.628 | 3.887 | 3.628 | 3.857 | 402,617 | +0.25(+6.84%) |
May 09, 2016 | 3.857 | 3.857 | 3.574 | 3.610 | 174,186 | -0.25(-6.55%) |
May 06, 2016 | 3.918 | 3.978 | 3.857 | 3.863 | 78,130 | -0.07(-1.69%) |
May 05, 2016 | 3.978 | 4.062 | 3.905 | 3.930 | 164,133 | +0.05(+1.24%) |
May 04, 2016 | 3.918 | 4.002 | 3.869 | 3.881 | 90,395 | -0.04(-1.08%) |
May 03, 2016 | 3.954 | 4.014 | 3.875 | 3.924 | 97,326 | -0.10(-2.54%) |
May 02, 2016 | 4.056 | 4.059 | 3.948 | 4.026 | 111,603 | -0.08(-1.91%) |
Apr 29, 2016 | 4.183 | 4.189 | 4.068 | 4.104 | 111,489 | -0.02(-0.58%) |
Apr 28, 2016 | 4.207 | 4.213 | 4.116 | 4.128 | 98,549 | -0.06(-1.44%) |
Apr 27, 2016 | 4.122 | 4.207 | 4.082 | 4.189 | 87,661 | +0.09(+2.21%) |
Apr 26, 2016 | 3.990 | 4.110 | 3.954 | 4.098 | 113,480 | +0.11(+2.72%) |
Apr 25, 2016 | 3.882 | 4.002 | 3.864 | 3.990 | 193,529 | +0.10(+2.63%) |
Apr 22, 2016 | 3.864 | 3.990 | 3.852 | 3.888 | 86,519 | +0.01(+0.31%) |
Apr 21, 2016 | 3.990 | 4.008 | 3.864 | 3.876 | 138,865 | -0.16(-4.02%) |
Apr 20, 2016 | 3.990 | 4.084 | 3.942 | 4.038 | 134,874 | +0.01(+0.30%) |
Apr 19, 2016 | 3.870 | 4.026 | 3.870 | 4.026 | 198,060 | +0.13(+3.40%) |
Apr 18, 2016 | 3.755 | 3.954 | 3.731 | 3.894 | 135,414 | -0.02(-0.46%) |
Apr 15, 2016 | 3.942 | 3.942 | 3.870 | 3.912 | 185,757 | -0.04(-1.07%) |
Apr 14, 2016 | 3.930 | 4.026 | 3.903 | 3.954 | 200,785 | -0.02(-0.61%) |
Apr 13, 2016 | 3.912 | 4.020 | 3.906 | 3.978 | 148,818 | +0.04(+1.07%) |
Apr 12, 2016 | 3.779 | 3.942 | 3.779 | 3.936 | 327,273 | +0.14(+3.81%) |
Apr 11, 2016 | 3.773 | 3.882 | 3.761 | 3.791 | 260,499 | +0.00(+0.00%) |
Apr 08, 2016 | 3.713 | 3.821 | 3.707 | 3.791 | 144,751 | +0.10(+2.77%) |
Apr 07, 2016 | 3.671 | 3.689 | 3.648 | 3.689 | 111,622 | +0.03(+0.82%) |
Apr 06, 2016 | 3.653 | 3.689 | 3.557 | 3.659 | 180,292 | +0.01(+0.33%) |
Apr 05, 2016 | 3.671 | 3.684 | 3.629 | 3.647 | 212,901 | -0.04(-0.98%) |
Apr 04, 2016 | 3.671 | 3.695 | 3.645 | 3.683 | 141,552 | +0.02(+0.49%) |
Apr 01, 2016 | 3.659 | 3.701 | 3.641 | 3.665 | 216,649 | -0.04(-1.14%) |
Mar 31, 2016 | 3.641 | 3.731 | 3.621 | 3.707 | 162,590 | +0.06(+1.65%) |
Mar 30, 2016 | 3.587 | 3.659 | 3.514 | 3.647 | 160,438 | +0.10(+2.71%) |
Mar 29, 2016 | 3.599 | 3.623 | 3.533 | 3.551 | 110,655 | -0.06(-1.78%) |
Mar 28, 2016 | 3.633 | 3.633 | 3.453 | 3.615 | 237,681 | +0.03(+0.84%) |
Mar 24, 2016 | 3.483 | 3.585 | 3.585 | 3.585 | 166,693 | -0.01(-0.33%) |
Mar 23, 2016 | 3.603 | 3.633 | 3.513 | 3.597 | 155,997 | -0.02(-0.66%) |
Mar 22, 2016 | 3.573 | 3.663 | 3.549 | 3.621 | 98,740 | +0.01(+0.17%) |
Mar 21, 2016 | 3.555 | 3.627 | 3.471 | 3.615 | 152,672 | +0.02(+0.50%) |
Mar 18, 2016 | 3.675 | 3.723 | 3.561 | 3.597 | 225,533 | -0.12(-3.23%) |
Mar 17, 2016 | 3.573 | 3.717 | 3.573 | 3.717 | 212,593 | +0.16(+4.56%) |
Mar 16, 2016 | 3.609 | 3.621 | 3.543 | 3.555 | 84,023 | -0.01(-0.34%) |
Mar 15, 2016 | 3.561 | 3.579 | 3.441 | 3.567 | 114,222 | -0.05(-1.49%) |
Mar 14, 2016 | 3.621 | 3.663 | 3.495 | 3.621 | 202,755 | +0.00(+0.00%) |
Mar 11, 2016 | 3.633 | 3.723 | 3.597 | 3.621 | 218,290 | -0.01(-0.17%) |
Mar 10, 2016 | 3.753 | 3.798 | 3.513 | 3.627 | 178,021 | -0.17(-4.43%) |
Mar 09, 2016 | 3.933 | 3.933 | 3.753 | 3.795 | 101,250 | -0.07(-1.86%) |
Mar 08, 2016 | 3.921 | 3.927 | 3.783 | 3.867 | 282,009 | -0.05(-1.38%) |
Mar 07, 2016 | 3.747 | 3.933 | 3.747 | 3.921 | 282,229 | +0.15(+3.98%) |
Mar 04, 2016 | 3.747 | 3.795 | 3.644 | 3.771 | 284,044 | +0.13(+3.63%) |
Mar 03, 2016 | 3.543 | 3.681 | 3.405 | 3.639 | 281,398 | +0.08(+2.36%) |
Mar 02, 2016 | 3.423 | 3.573 | 3.405 | 3.555 | 153,395 | +0.16(+4.59%) |
Mar 01, 2016 | 3.285 | 3.423 | 3.267 | 3.399 | 134,049 | +0.07(+2.17%) |
Feb 29, 2016 | 3.339 | 3.381 | 3.273 | 3.327 | 81,077 | +0.04(+1.28%) |
Feb 26, 2016 | 3.279 | 3.387 | 3.261 | 3.285 | 77,631 | +0.05(+1.67%) |
Feb 25, 2016 | 3.249 | 3.285 | 3.159 | 3.231 | 49,786 | -0.02(-0.71%) |
Feb 24, 2016 | 3.170 | 3.266 | 3.164 | 3.254 | 284,622 | -0.02(-0.73%) |
Feb 23, 2016 | 3.343 | 3.349 | 3.176 | 3.278 | 195,320 | -0.04(-1.26%) |
Feb 22, 2016 | 3.230 | 3.355 | 3.212 | 3.320 | 125,634 | +0.12(+3.74%) |
Feb 19, 2016 | 3.194 | 3.224 | 3.104 | 3.200 | 103,384 | +0.01(+0.19%) |
Feb 18, 2016 | 3.212 | 3.218 | 3.101 | 3.194 | 105,424 | -0.01(-0.37%) |
Feb 17, 2016 | 3.074 | 3.284 | 3.074 | 3.206 | 93,447 | +0.13(+4.28%) |
Feb 16, 2016 | 3.337 | 3.337 | 3.050 | 3.074 | 170,952 | -0.10(-3.20%) |
Feb 12, 2016 | 3.242 | 3.176 | 3.176 | 3.176 | 72,896 | +0.05(+1.53%) |
Feb 11, 2016 | 3.170 | 3.230 | 3.035 | 3.128 | 171,713 | -0.06(-1.88%) |
Feb 10, 2016 | 3.349 | 3.349 | 3.182 | 3.188 | 113,111 | -0.16(-4.82%) |
Feb 09, 2016 | 3.379 | 3.379 | 3.296 | 3.349 | 102,523 | -0.01(-0.36%) |
Feb 08, 2016 | 3.248 | 3.361 | 3.200 | 3.361 | 135,958 | +0.11(+3.50%) |
Feb 05, 2016 | 3.218 | 3.302 | 3.155 | 3.248 | 46,518 | +0.02(+0.74%) |
Feb 04, 2016 | 3.343 | 3.391 | 3.212 | 3.224 | 68,378 | -0.11(-3.23%) |
Feb 03, 2016 | 3.182 | 3.355 | 3.138 | 3.331 | 94,822 | +0.18(+5.69%) |
Feb 02, 2016 | 3.170 | 3.230 | 3.128 | 3.152 | 40,800 | -0.07(-2.23%) |
Feb 01, 2016 | 3.284 | 3.284 | 3.122 | 3.224 | 153,192 | -0.07(-2.18%) |
Jan 29, 2016 | 3.230 | 3.379 | 3.206 | 3.296 | 186,457 | +0.05(+1.66%) |
Jan 28, 2016 | 3.182 | 3.287 | 3.116 | 3.242 | 186,907 | +0.20(+6.69%) |
Jan 27, 2016 | 2.931 | 3.098 | 2.883 | 3.038 | 219,232 | +0.12(+3.99%) |
Jan 26, 2016 | 2.803 | 2.952 | 2.749 | 2.922 | 138,879 | +0.13(+4.48%) |
Jan 25, 2016 | 2.982 | 3.065 | 2.785 | 2.797 | 123,350 | -0.20(-6.57%) |
Jan 22, 2016 | 2.850 | 3.011 | 2.850 | 2.993 | 272,537 | +0.21(+7.49%) |
Jan 21, 2016 | 2.564 | 2.815 | 2.540 | 2.785 | 267,973 | +0.21(+8.10%) |
Jan 20, 2016 | 2.660 | 2.683 | 2.505 | 2.576 | 551,339 | -0.10(-3.79%) |
Jan 19, 2016 | 2.832 | 2.868 | 2.660 | 2.677 | 322,624 | -0.20(-7.04%) |
Jan 15, 2016 | 2.880 | 2.880 | 2.880 | 2.880 | 188,157 | -0.06(-2.03%) |
Jan 14, 2016 | 2.832 | 2.964 | 2.773 | 2.940 | 125,986 | +0.13(+4.45%) |
Jan 13, 2016 | 2.916 | 2.982 | 2.809 | 2.815 | 226,714 | -0.11(-3.67%) |
Jan 12, 2016 | 2.999 | 3.035 | 2.892 | 2.922 | 405,042 | -0.08(-2.58%) |
Jan 11, 2016 | 3.137 | 3.137 | 2.982 | 2.999 | 198,740 | -0.08(-2.52%) |
Jan 08, 2016 | 3.101 | 3.131 | 3.041 | 3.077 | 199,672 | +0.05(+1.57%) |
Jan 07, 2016 | 3.011 | 3.113 | 2.993 | 3.029 | 165,531 | -0.05(-1.74%) |
Jan 06, 2016 | 3.172 | 3.172 | 3.023 | 3.083 | 98,695 | -0.10(-3.18%) |
Jan 05, 2016 | 3.190 | 3.250 | 3.041 | 3.184 | 82,349 | -0.01(-0.37%) |
Jan 04, 2016 | 2.964 | 3.214 | 2.964 | 3.196 | 220,940 | +0.18(+5.93%) |
Dec 31, 2015 | 2.892 | 3.017 | 3.017 | 3.017 | 329,526 | +0.09(+3.06%) |
Dec 30, 2015 | 2.988 | 3.011 | 2.876 | 2.928 | 379,918 | -0.07(-2.19%) |
Dec 29, 2015 | 3.041 | 3.101 | 2.952 | 2.993 | 224,232 | -0.05(-1.56%) |
Dec 28, 2015 | 3.148 | 3.154 | 2.999 | 3.041 | 436,582 | -0.11(-3.40%) |
Dec 24, 2015 | 3.154 | 3.148 | 3.148 | 3.148 | 108,772 | -0.01(-0.19%) |
Dec 23, 2015 | 2.993 | 3.201 | 2.993 | 3.154 | 337,021 | +0.19(+6.41%) |
Dec 22, 2015 | 2.993 | 3.082 | 2.928 | 2.964 | 398,939 | -0.08(-2.54%) |
Dec 21, 2015 | 2.975 | 3.057 | 2.863 | 3.041 | 372,901 | +0.04(+1.19%) |
Dec 18, 2015 | 2.999 | 3.076 | 2.970 | 3.005 | 287,978 | -0.03(-0.98%) |
Dec 17, 2015 | 3.088 | 3.088 | 3.017 | 3.035 | 301,037 | -0.02(-0.58%) |
Dec 16, 2015 | 3.082 | 3.130 | 2.970 | 3.053 | 403,915 | -0.02(-0.77%) |
Dec 15, 2015 | 3.118 | 3.171 | 3.047 | 3.076 | 265,080 | -0.02(-0.58%) |
Dec 14, 2015 | 3.266 | 3.302 | 3.070 | 3.094 | 366,275 | -0.20(-5.96%) |
Dec 11, 2015 | 3.177 | 3.308 | 3.171 | 3.290 | 242,536 | -0.02(-0.54%) |
Dec 10, 2015 | 3.344 | 3.491 | 3.308 | 3.308 | 151,692 | -0.08(-2.45%) |
Dec 09, 2015 | 3.439 | 3.658 | 3.292 | 3.391 | 378,803 | +0.15(+4.77%) |
Dec 08, 2015 | 3.165 | 3.305 | 3.120 | 3.237 | 258,282 | +0.01(+0.18%) |
Dec 07, 2015 | 3.415 | 3.427 | 3.189 | 3.231 | 411,684 | -0.24(-7.01%) |
Dec 04, 2015 | 3.504 | 3.599 | 3.451 | 3.474 | 315,546 | -0.07(-2.01%) |
Dec 03, 2015 | 3.593 | 3.623 | 3.510 | 3.546 | 172,936 | -0.03(-0.83%) |
Dec 02, 2015 | 3.670 | 3.676 | 3.563 | 3.575 | 182,973 | -0.15(-4.14%) |
Dec 01, 2015 | 3.837 | 3.854 | 3.694 | 3.730 | 148,395 | -0.10(-2.64%) |
Nov 30, 2015 | 3.599 | 3.854 | 3.599 | 3.831 | 236,868 | +0.20(+5.39%) |
Nov 27, 2015 | 3.641 | 3.641 | 3.510 | 3.635 | 100,508 | -0.06(-1.61%) |
Nov 25, 2015 | 3.540 | 3.694 | 3.694 | 3.694 | 502,273 | +0.10(+2.83%) |
Nov 24, 2015 | 3.510 | 3.652 | 3.510 | 3.592 | 387,674 | +0.09(+2.71%) |
Nov 23, 2015 | 3.504 | 3.569 | 3.480 | 3.498 | 208,883 | -0.02(-0.67%) |
Nov 20, 2015 | 3.575 | 3.610 | 3.492 | 3.521 | 306,385 | -0.05(-1.33%) |
Nov 19, 2015 | 3.640 | 3.675 | 3.557 | 3.569 | 168,659 | -0.07(-1.95%) |
Nov 18, 2015 | 3.669 | 3.817 | 3.581 | 3.640 | 174,823 | -0.05(-1.44%) |
Nov 17, 2015 | 3.711 | 3.711 | 3.598 | 3.693 | 269,508 | -0.02(-0.48%) |
Nov 16, 2015 | 3.847 | 3.930 | 3.681 | 3.711 | 178,570 | -0.06(-1.57%) |
Nov 13, 2015 | 3.699 | 3.820 | 3.657 | 3.770 | 127,763 | +0.06(+1.59%) |
Nov 12, 2015 | 3.681 | 3.770 | 3.652 | 3.711 | 90,705 | +0.00(+0.00%) |
Nov 11, 2015 | 3.853 | 3.853 | 3.640 | 3.711 | 230,026 | -0.10(-2.64%) |
Nov 10, 2015 | 3.865 | 3.900 | 3.794 | 3.811 | 116,806 | -0.11(-2.87%) |
Nov 09, 2015 | 3.965 | 3.977 | 3.853 | 3.924 | 117,096 | -0.04(-1.04%) |
Nov 06, 2015 | 3.959 | 3.971 | 3.829 | 3.965 | 162,246 | +0.00(+0.00%) |
Nov 05, 2015 | 4.001 | 4.064 | 3.942 | 3.965 | 59,453 | -0.05(-1.33%) |
Nov 04, 2015 | 4.125 | 4.125 | 3.942 | 4.019 | 82,764 | -0.08(-1.88%) |
Nov 03, 2015 | 3.983 | 4.166 | 3.965 | 4.095 | 175,384 | +0.17(+4.22%) |
Nov 02, 2015 | 3.918 | 4.054 | 3.876 | 3.930 | 239,323 | +0.02(+0.45%) |
Oct 30, 2015 | 3.841 | 3.977 | 3.829 | 3.912 | 126,486 | +0.08(+2.01%) |
Oct 29, 2015 | 3.841 | 4.024 | 3.829 | 3.835 | 101,639 | -0.01(-0.31%) |
Oct 28, 2015 | 3.906 | 3.989 | 3.829 | 3.847 | 179,216 | -0.04(-1.08%) |
Oct 27, 2015 | 3.924 | 3.971 | 3.830 | 3.889 | 258,448 | -0.10(-2.51%) |
Oct 26, 2015 | 4.013 | 4.048 | 3.865 | 3.989 | 207,383 | -0.05(-1.17%) |
Oct 23, 2015 | 3.965 | 4.095 | 3.895 | 4.036 | 114,644 | +0.04(+1.03%) |
Oct 22, 2015 | 3.983 | 4.066 | 3.906 | 3.995 | 113,205 | +0.04(+0.89%) |
Oct 21, 2015 | 3.989 | 4.036 | 3.918 | 3.960 | 124,774 | -0.05(-1.32%) |
Oct 20, 2015 | 3.954 | 4.042 | 3.918 | 4.013 | 165,352 | +0.04(+0.89%) |
Oct 19, 2015 | 4.101 | 4.125 | 3.933 | 3.977 | 141,422 | -0.15(-3.58%) |
Oct 16, 2015 | 4.160 | 4.180 | 4.022 | 4.125 | 82,961 | -0.01(-0.14%) |
Oct 15, 2015 | 4.137 | 4.160 | 4.060 | 4.131 | 109,116 | +0.02(+0.43%) |
Oct 14, 2015 | 4.190 | 4.227 | 4.060 | 4.113 | 118,501 | -0.08(-1.97%) |
Oct 13, 2015 | 4.113 | 4.249 | 4.113 | 4.196 | 109,794 | +0.02(+0.42%) |
Oct 12, 2015 | 4.196 | 4.243 | 4.066 | 4.178 | 111,665 | -0.06(-1.39%) |
Oct 09, 2015 | 4.443 | 4.597 | 4.225 | 4.237 | 282,898 | -0.25(-5.65%) |
Oct 08, 2015 | 4.402 | 4.491 | 4.284 | 4.491 | 168,147 | +0.10(+2.28%) |
Oct 07, 2015 | 4.137 | 4.485 | 4.048 | 4.390 | 381,014 | +0.27(+6.44%) |
Oct 06, 2015 | 3.883 | 4.131 | 3.874 | 4.125 | 144,468 | +0.28(+7.21%) |
Oct 05, 2015 | 3.759 | 3.865 | 3.759 | 3.847 | 153,878 | +0.13(+3.49%) |
Oct 02, 2015 | 3.594 | 3.724 | 3.588 | 3.718 | 205,897 | +0.09(+2.44%) |
Oct 01, 2015 | 3.635 | 3.706 | 3.566 | 3.629 | 103,834 | +0.02(+0.65%) |
Sep 30, 2015 | 3.765 | 3.824 | 3.535 | 3.605 | 334,505 | -0.18(-4.83%) |
Sep 29, 2015 | 3.800 | 3.871 | 3.765 | 3.788 | 111,602 | -0.02(-0.62%) |
Sep 28, 2015 | 3.794 | 3.863 | 3.765 | 3.812 | 141,419 | -0.03(-0.76%) |
Sep 25, 2015 | 3.882 | 3.918 | 3.818 | 3.841 | 128,661 | -0.01(-0.30%) |
Sep 24, 2015 | 4.064 | 4.111 | 3.818 | 3.853 | 265,167 | -0.26(-6.42%) |
Sep 23, 2015 | 4.147 | 4.217 | 4.053 | 4.117 | 211,399 | -0.12(-2.77%) |
Sep 22, 2015 | 4.053 | 4.235 | 4.053 | 4.235 | 105,944 | +0.12(+2.85%) |
Sep 21, 2015 | 4.082 | 4.141 | 4.047 | 4.117 | 84,015 | +0.03(+0.72%) |
Sep 18, 2015 | 4.059 | 4.127 | 4.023 | 4.088 | 126,489 | -0.06(-1.42%) |
Sep 17, 2015 | 4.188 | 4.305 | 4.147 | 4.147 | 90,808 | -0.04(-0.98%) |
Sep 16, 2015 | 4.064 | 4.209 | 4.064 | 4.188 | 139,384 | +0.14(+3.33%) |
Sep 15, 2015 | 4.064 | 4.135 | 4.035 | 4.053 | 92,434 | +0.00(+0.00%) |
Sep 14, 2015 | 4.082 | 4.098 | 4.006 | 4.053 | 93,125 | -0.05(-1.15%) |
Sep 11, 2015 | 4.258 | 4.264 | 4.082 | 4.100 | 116,893 | -0.20(-4.64%) |
Sep 10, 2015 | 4.264 | 4.358 | 4.185 | 4.299 | 59,351 | +0.04(+0.83%) |
Sep 09, 2015 | 4.153 | 4.446 | 4.133 | 4.264 | 175,276 | +0.06(+1.54%) |
Sep 08, 2015 | 4.158 | 4.229 | 4.064 | 4.200 | 122,649 | +0.00(+0.00%) |
Sep 04, 2015 | 4.111 | 4.200 | 4.200 | 4.200 | 64,186 | -0.03(-0.69%) |
Sep 03, 2015 | 4.423 | 4.476 | 4.217 | 4.229 | 111,114 | -0.03(-0.69%) |
Sep 02, 2015 | 4.299 | 4.305 | 4.059 | 4.258 | 133,794 | -0.01(-0.28%) |
Sep 01, 2015 | 4.346 | 4.370 | 4.153 | 4.270 | 212,291 | -0.17(-3.84%) |
Aug 31, 2015 | 4.158 | 4.493 | 4.089 | 4.440 | 313,128 | +0.23(+5.59%) |
Aug 28, 2015 | 3.876 | 4.224 | 3.876 | 4.205 | 199,389 | +0.29(+7.51%) |
Aug 27, 2015 | 4.170 | 4.364 | 3.906 | 3.912 | 337,121 | +0.02(+0.54%) |
Aug 26, 2015 | 3.651 | 3.914 | 3.625 | 3.891 | 214,103 | +0.26(+7.07%) |
Aug 25, 2015 | 3.651 | 3.710 | 3.593 | 3.634 | 257,670 | +0.06(+1.80%) |
Aug 24, 2015 | 3.540 | 3.675 | 3.511 | 3.569 | 359,256 | -0.06(-1.77%) |
Aug 21, 2015 | 3.651 | 3.698 | 3.622 | 3.634 | 262,929 | -0.06(-1.74%) |
Aug 20, 2015 | 3.739 | 3.791 | 3.692 | 3.698 | 107,874 | -0.01(-0.32%) |
Aug 19, 2015 | 3.797 | 3.797 | 3.657 | 3.710 | 154,426 | -0.09(-2.46%) |
Aug 18, 2015 | 3.756 | 3.832 | 3.715 | 3.803 | 144,871 | +0.01(+0.31%) |
Aug 17, 2015 | 3.803 | 3.846 | 3.756 | 3.791 | 159,605 | -0.01(-0.31%) |
Aug 14, 2015 | 3.926 | 3.943 | 3.785 | 3.803 | 131,399 | -0.04(-1.06%) |
Aug 13, 2015 | 3.973 | 3.978 | 3.832 | 3.844 | 110,233 | -0.13(-3.24%) |
Aug 12, 2015 | 3.961 | 4.029 | 3.897 | 3.973 | 140,742 | +0.05(+1.19%) |
Aug 11, 2015 | 3.943 | 4.026 | 3.862 | 3.926 | 195,083 | -0.04(-0.88%) |
Aug 10, 2015 | 3.826 | 3.990 | 3.774 | 3.961 | 195,794 | +0.17(+4.47%) |
Aug 07, 2015 | 3.821 | 3.844 | 3.756 | 3.791 | 137,995 | -0.03(-0.76%) |
Aug 06, 2015 | 3.862 | 3.862 | 3.739 | 3.821 | 364,244 | +0.01(+0.31%) |
Aug 05, 2015 | 3.832 | 3.937 | 3.797 | 3.809 | 150,739 | -0.05(-1.21%) |
Aug 04, 2015 | 3.809 | 3.856 | 3.797 | 3.856 | 214,628 | +0.05(+1.23%) |
Aug 03, 2015 | 3.897 | 3.897 | 3.797 | 3.809 | 142,615 | -0.09(-2.25%) |
Jul 31, 2015 | 4.119 | 4.119 | 3.850 | 3.897 | 366,244 | -0.20(-4.85%) |
Jul 30, 2015 | 4.119 | 4.265 | 4.063 | 4.095 | 226,879 | +0.00(+0.00%) |
Jul 29, 2015 | 3.932 | 4.177 | 3.932 | 4.095 | 201,538 | +0.09(+2.36%) |
Jul 28, 2015 | 3.862 | 4.036 | 3.833 | 4.001 | 176,987 | +0.17(+4.55%) |
Jul 27, 2015 | 3.827 | 3.972 | 3.751 | 3.827 | 276,797 | -0.04(-1.05%) |
Jul 24, 2015 | 3.972 | 3.972 | 3.862 | 3.867 | 202,180 | -0.15(-3.75%) |
Jul 23, 2015 | 4.018 | 4.053 | 3.914 | 4.018 | 381,066 | -0.01(-0.29%) |
Jul 22, 2015 | 4.296 | 4.320 | 4.018 | 4.030 | 346,057 | -0.23(-5.44%) |
Jul 21, 2015 | 4.175 | 4.372 | 4.146 | 4.262 | 204,599 | +0.06(+1.38%) |
Jul 20, 2015 | 4.256 | 4.256 | 4.007 | 4.204 | 429,662 | -0.09(-2.16%) |
Jul 17, 2015 | 4.354 | 4.389 | 4.215 | 4.296 | 333,712 | -0.05(-1.20%) |
Jul 16, 2015 | 4.534 | 4.534 | 4.349 | 4.349 | 205,134 | -0.15(-3.35%) |
Jul 15, 2015 | 4.418 | 4.517 | 4.354 | 4.499 | 307,241 | +0.03(+0.65%) |
Jul 14, 2015 | 4.447 | 4.517 | 4.349 | 4.470 | 238,582 | +0.06(+1.31%) |
Jul 13, 2015 | 4.523 | 4.534 | 4.395 | 4.412 | 203,456 | -0.06(-1.42%) |
Jul 10, 2015 | 4.459 | 4.494 | 4.424 | 4.476 | 263,409 | +0.02(+0.52%) |
Jul 09, 2015 | 4.586 | 4.610 | 4.412 | 4.453 | 264,620 | -0.11(-2.41%) |
Jul 08, 2015 | 4.453 | 4.575 | 4.453 | 4.563 | 111,319 | +0.02(+0.51%) |
Jul 07, 2015 | 4.401 | 4.569 | 4.380 | 4.540 | 170,401 | +0.13(+2.89%) |
Jul 06, 2015 | 4.581 | 4.581 | 4.407 | 4.412 | 199,401 | -0.19(-4.16%) |
Jul 02, 2015 | 4.592 | 4.604 | 4.604 | 4.604 | 89,338 | +0.01(+0.13%) |
Jul 01, 2015 | 4.685 | 4.712 | 4.586 | 4.598 | 141,490 | -0.08(-1.61%) |
Jun 30, 2015 | 4.685 | 4.726 | 4.668 | 4.673 | 132,480 | -0.01(-0.25%) |
Jun 29, 2015 | 4.650 | 4.743 | 4.627 | 4.685 | 150,200 | -0.06(-1.34%) |
Jun 26, 2015 | 4.731 | 4.778 | 4.668 | 4.749 | 115,413 | -0.01(-0.29%) |
Jun 25, 2015 | 4.768 | 4.814 | 4.739 | 4.762 | 115,248 | -0.02(-0.36%) |
Jun 24, 2015 | 4.861 | 4.927 | 4.774 | 4.780 | 60,072 | -0.10(-2.13%) |
Jun 23, 2015 | 4.653 | 4.912 | 4.624 | 4.884 | 313,294 | +0.18(+3.80%) |
Jun 22, 2015 | 4.728 | 4.774 | 4.618 | 4.705 | 162,054 | -0.01(-0.24%) |
Jun 19, 2015 | 4.699 | 4.780 | 4.699 | 4.716 | 171,395 | -0.02(-0.37%) |
Jun 18, 2015 | 4.785 | 4.794 | 4.734 | 4.734 | 143,031 | -0.03(-0.61%) |
Jun 17, 2015 | 4.791 | 4.987 | 4.762 | 4.762 | 132,351 | -0.01(-0.24%) |
Jun 16, 2015 | 4.768 | 4.797 | 4.745 | 4.774 | 128,526 | +0.01(+0.24%) |
Jun 15, 2015 | 4.762 | 4.861 | 4.734 | 4.762 | 125,498 | -0.03(-0.72%) |
Jun 12, 2015 | 4.803 | 4.820 | 4.710 | 4.797 | 148,079 | +0.01(+0.24%) |
Jun 11, 2015 | 4.774 | 4.820 | 4.762 | 4.785 | 127,111 | +0.00(+0.00%) |
Jun 10, 2015 | 4.843 | 4.935 | 4.768 | 4.785 | 82,259 | -0.03(-0.60%) |
Jun 09, 2015 | 4.734 | 4.987 | 4.589 | 4.814 | 320,195 | +0.08(+1.58%) |
Jun 08, 2015 | 4.745 | 4.781 | 4.664 | 4.739 | 87,496 | -0.02(-0.49%) |
Jun 05, 2015 | 4.693 | 4.837 | 4.693 | 4.762 | 95,252 | +0.02(+0.37%) |
Jun 04, 2015 | 4.751 | 4.768 | 4.676 | 4.745 | 149,801 | -0.03(-0.60%) |
Jun 03, 2015 | 4.918 | 4.918 | 4.762 | 4.774 | 150,506 | -0.16(-3.27%) |
Jun 02, 2015 | 4.797 | 4.999 | 4.797 | 4.936 | 189,695 | +0.11(+2.27%) |