Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.150 | 3.330 | 3.150 | 3.250 | 2,185,460 | +0.11(+3.50%) |
May 27, 2016 | 3.100 | 3.140 | 3.140 | 3.140 | 1,114,200 | +0.01(+0.32%) |
May 26, 2016 | 3.190 | 3.220 | 3.080 | 3.130 | 1,397,024 | -0.01(-0.32%) |
May 25, 2016 | 3.110 | 3.180 | 3.090 | 3.140 | 1,300,308 | +0.05(+1.62%) |
May 24, 2016 | 3.110 | 3.160 | 3.010 | 3.090 | 1,873,799 | +0.01(+0.32%) |
May 23, 2016 | 2.960 | 3.150 | 2.948 | 3.080 | 1,761,510 | +0.12(+4.05%) |
May 20, 2016 | 2.990 | 3.090 | 2.940 | 2.960 | 1,286,105 | -0.01(-0.34%) |
May 19, 2016 | 2.980 | 3.050 | 2.890 | 2.970 | 1,038,765 | -0.02(-0.67%) |
May 18, 2016 | 3.050 | 3.110 | 2.960 | 2.990 | 1,391,911 | -0.08(-2.61%) |
May 17, 2016 | 3.200 | 3.230 | 3.000 | 3.070 | 2,518,027 | -0.13(-4.06%) |
May 16, 2016 | 3.150 | 3.230 | 3.100 | 3.200 | 1,113,124 | +0.09(+2.89%) |
May 13, 2016 | 3.120 | 3.225 | 3.087 | 3.110 | 1,161,191 | -0.02(-0.64%) |
May 12, 2016 | 3.260 | 3.300 | 3.080 | 3.130 | 1,707,525 | -0.10(-3.10%) |
May 11, 2016 | 3.220 | 3.320 | 3.150 | 3.230 | 1,518,615 | -0.02(-0.62%) |
May 10, 2016 | 3.210 | 3.290 | 3.070 | 3.250 | 2,280,360 | +0.09(+2.85%) |
May 09, 2016 | 3.270 | 3.290 | 3.040 | 3.160 | 3,049,523 | +0.01(+0.32%) |
May 06, 2016 | 2.830 | 3.150 | 2.780 | 3.150 | 5,184,367 | +0.40(+14.55%) |
May 05, 2016 | 2.850 | 2.870 | 2.650 | 2.750 | 1,514,107 | -0.03(-1.08%) |
May 04, 2016 | 2.810 | 2.840 | 2.710 | 2.780 | 1,554,410 | +0.00(+0.00%) |
May 03, 2016 | 2.830 | 2.840 | 2.767 | 2.780 | 1,444,213 | -0.06(-2.11%) |
May 02, 2016 | 2.960 | 2.970 | 2.830 | 2.840 | 1,395,786 | -0.02(-0.70%) |
Apr 29, 2016 | 2.940 | 2.980 | 2.840 | 2.860 | 1,404,020 | -0.03(-1.04%) |
Apr 28, 2016 | 2.900 | 3.010 | 2.884 | 2.890 | 1,765,124 | +0.00(+0.00%) |
Apr 27, 2016 | 2.900 | 3.020 | 2.870 | 2.890 | 1,709,252 | +0.03(+1.05%) |
Apr 26, 2016 | 2.940 | 2.965 | 2.830 | 2.860 | 1,265,626 | -0.07(-2.39%) |
Apr 25, 2016 | 2.970 | 3.010 | 2.900 | 2.930 | 1,181,533 | -0.02(-0.68%) |
Apr 22, 2016 | 2.990 | 3.030 | 2.950 | 2.950 | 1,351,733 | -0.05(-1.83%) |
Apr 21, 2016 | 3.060 | 3.080 | 2.990 | 3.005 | 1,654,227 | -0.06(-1.80%) |
Apr 20, 2016 | 3.280 | 3.300 | 3.010 | 3.060 | 2,883,935 | -0.34(-10.00%) |
Apr 19, 2016 | 3.160 | 3.475 | 3.160 | 3.400 | 2,251,488 | +0.28(+8.97%) |
Apr 18, 2016 | 2.990 | 3.130 | 2.945 | 3.120 | 1,122,084 | +0.11(+3.65%) |
Apr 15, 2016 | 3.040 | 3.100 | 3.000 | 3.010 | 1,062,656 | -0.07(-2.27%) |
Apr 14, 2016 | 3.120 | 3.230 | 3.040 | 3.080 | 1,559,685 | -0.04(-1.28%) |
Apr 13, 2016 | 3.100 | 3.240 | 3.030 | 3.120 | 1,743,677 | +0.03(+0.97%) |
Apr 12, 2016 | 2.900 | 3.170 | 2.900 | 3.090 | 2,692,257 | +0.21(+7.29%) |
Apr 11, 2016 | 2.960 | 2.960 | 2.860 | 2.880 | 3,075,682 | -0.03(-1.03%) |
Apr 08, 2016 | 2.890 | 2.990 | 2.870 | 2.910 | 1,322,568 | +0.08(+2.83%) |
Apr 07, 2016 | 2.860 | 2.940 | 2.815 | 2.830 | 1,324,918 | -0.05(-1.74%) |
Apr 06, 2016 | 2.870 | 2.940 | 2.780 | 2.880 | 1,543,533 | +0.07(+2.49%) |
Apr 05, 2016 | 2.940 | 2.960 | 2.780 | 2.810 | 1,404,267 | -0.13(-4.42%) |
Apr 04, 2016 | 2.870 | 2.990 | 2.840 | 2.940 | 1,507,422 | +0.06(+2.08%) |
Apr 01, 2016 | 2.900 | 2.940 | 2.840 | 2.880 | 976,294 | -0.05(-1.71%) |
Mar 31, 2016 | 2.930 | 3.040 | 2.920 | 2.930 | 1,356,724 | -0.02(-0.68%) |
Mar 30, 2016 | 2.980 | 3.060 | 2.900 | 2.950 | 1,007,685 | -0.01(-0.34%) |
Mar 29, 2016 | 2.850 | 3.050 | 2.800 | 2.960 | 1,143,525 | +0.03(+1.02%) |
Mar 28, 2016 | 2.990 | 3.020 | 2.880 | 2.930 | 797,369 | -0.03(-1.01%) |
Mar 24, 2016 | 2.880 | 2.960 | 2.960 | 2.960 | 1,036,700 | +0.05(+1.72%) |
Mar 23, 2016 | 3.050 | 3.110 | 2.910 | 2.910 | 1,513,743 | -0.20(-6.43%) |
Mar 22, 2016 | 3.140 | 3.200 | 3.080 | 3.110 | 995,699 | -0.07(-2.20%) |
Mar 21, 2016 | 3.080 | 3.220 | 3.080 | 3.180 | 1,440,764 | +0.11(+3.58%) |
Mar 18, 2016 | 3.160 | 3.160 | 3.000 | 3.070 | 3,864,835 | +0.05(+1.66%) |
Mar 17, 2016 | 2.860 | 3.080 | 2.860 | 3.020 | 1,864,343 | +0.06(+2.03%) |
Mar 16, 2016 | 2.890 | 2.980 | 2.870 | 2.960 | 1,187,450 | +0.00(+0.00%) |
Mar 15, 2016 | 3.000 | 3.010 | 2.770 | 2.960 | 1,626,866 | -0.12(-3.90%) |
Mar 14, 2016 | 3.180 | 3.240 | 2.950 | 3.080 | 2,762,019 | -0.16(-4.94%) |
Mar 11, 2016 | 3.260 | 3.380 | 3.190 | 3.240 | 1,303,803 | +0.08(+2.53%) |
Mar 10, 2016 | 3.400 | 3.420 | 3.030 | 3.160 | 1,973,285 | -0.26(-7.60%) |
Mar 09, 2016 | 3.100 | 3.550 | 3.062 | 3.420 | 3,100,212 | +0.40(+13.25%) |
Mar 08, 2016 | 3.100 | 3.190 | 2.910 | 3.020 | 2,248,333 | -0.14(-4.43%) |
Mar 07, 2016 | 3.230 | 3.250 | 3.115 | 3.160 | 1,993,979 | -0.09(-2.77%) |
Mar 04, 2016 | 3.710 | 3.760 | 2.850 | 3.250 | 6,516,398 | -0.20(-5.80%) |
Mar 03, 2016 | 3.100 | 3.500 | 3.040 | 3.450 | 3,072,532 | +0.42(+13.86%) |
Mar 02, 2016 | 2.850 | 3.110 | 2.790 | 3.030 | 2,124,637 | +0.26(+9.39%) |
Mar 01, 2016 | 2.970 | 2.980 | 2.670 | 2.770 | 1,734,967 | -0.11(-3.82%) |
Feb 29, 2016 | 2.510 | 2.880 | 2.492 | 2.880 | 2,773,169 | +0.40(+16.13%) |
Feb 26, 2016 | 2.510 | 2.570 | 2.410 | 2.480 | 1,225,814 | +0.04(+1.64%) |
Feb 25, 2016 | 2.480 | 2.500 | 2.370 | 2.440 | 845,683 | -0.07(-2.79%) |
Feb 24, 2016 | 2.360 | 2.530 | 2.340 | 2.510 | 1,117,460 | +0.09(+3.72%) |
Feb 23, 2016 | 2.530 | 2.550 | 2.400 | 2.420 | 1,036,947 | -0.12(-4.72%) |
Feb 22, 2016 | 2.480 | 2.600 | 2.450 | 2.540 | 1,199,291 | +0.12(+4.96%) |
Feb 19, 2016 | 2.520 | 2.560 | 2.330 | 2.420 | 1,331,376 | -0.15(-5.84%) |
Feb 18, 2016 | 2.520 | 2.750 | 2.350 | 2.570 | 3,087,033 | +0.05(+1.98%) |
Feb 17, 2016 | 2.430 | 2.550 | 2.410 | 2.520 | 1,331,083 | +0.16(+6.78%) |
Feb 16, 2016 | 2.550 | 2.570 | 2.250 | 2.360 | 1,258,777 | -0.14(-5.60%) |
Feb 12, 2016 | 2.440 | 2.500 | 2.500 | 2.500 | 1,241,900 | +0.19(+8.23%) |
Feb 11, 2016 | 2.210 | 2.340 | 2.160 | 2.310 | 986,062 | +0.03(+1.32%) |
Feb 10, 2016 | 2.300 | 2.450 | 2.170 | 2.280 | 1,129,851 | +0.03(+1.33%) |
Feb 09, 2016 | 2.250 | 2.316 | 2.150 | 2.250 | 1,024,983 | -0.03(-1.32%) |
Feb 08, 2016 | 2.400 | 2.420 | 2.220 | 2.280 | 1,433,676 | -0.14(-5.79%) |
Feb 05, 2016 | 2.510 | 2.540 | 2.415 | 2.420 | 919,074 | -0.08(-3.20%) |
Feb 04, 2016 | 2.510 | 2.660 | 2.400 | 2.500 | 1,277,218 | +0.00(+0.00%) |
Feb 03, 2016 | 2.440 | 2.500 | 2.252 | 2.500 | 1,104,285 | +0.10(+4.17%) |
Feb 02, 2016 | 2.450 | 2.530 | 2.380 | 2.400 | 828,701 | -0.11(-4.38%) |
Feb 01, 2016 | 2.590 | 2.590 | 2.460 | 2.510 | 987,905 | -0.17(-6.34%) |
Jan 29, 2016 | 2.610 | 2.685 | 2.550 | 2.680 | 1,132,692 | +0.13(+5.10%) |
Jan 28, 2016 | 2.610 | 2.650 | 2.440 | 2.550 | 1,383,642 | +0.09(+3.66%) |
Jan 27, 2016 | 2.540 | 2.600 | 2.410 | 2.460 | 1,352,444 | -0.13(-5.02%) |
Jan 26, 2016 | 2.580 | 2.650 | 2.460 | 2.590 | 1,025,896 | +0.08(+3.19%) |
Jan 25, 2016 | 2.750 | 2.774 | 2.500 | 2.510 | 1,253,641 | -0.29(-10.36%) |
Jan 22, 2016 | 2.730 | 2.870 | 2.590 | 2.800 | 1,756,300 | +0.21(+8.11%) |
Jan 21, 2016 | 2.490 | 2.745 | 2.480 | 2.590 | 1,451,782 | +0.10(+4.02%) |
Jan 20, 2016 | 2.280 | 2.510 | 2.150 | 2.490 | 2,151,592 | +0.08(+3.32%) |
Jan 19, 2016 | 2.630 | 2.650 | 2.320 | 2.410 | 1,914,463 | -0.22(-8.37%) |
Jan 15, 2016 | 2.560 | 2.630 | 2.630 | 2.630 | 2,656,700 | -0.16(-5.73%) |
Jan 14, 2016 | 2.930 | 2.960 | 2.660 | 2.790 | 3,088,527 | -0.11(-3.79%) |
Jan 13, 2016 | 3.050 | 3.190 | 2.875 | 2.900 | 1,351,946 | -0.07(-2.36%) |
Jan 12, 2016 | 3.350 | 3.350 | 2.800 | 2.970 | 2,261,907 | -0.24(-7.48%) |
Jan 11, 2016 | 3.370 | 3.430 | 3.110 | 3.210 | 1,569,478 | -0.17(-4.89%) |
Jan 08, 2016 | 3.360 | 3.510 | 3.360 | 3.375 | 1,369,161 | +0.04(+1.05%) |
Jan 07, 2016 | 3.330 | 3.530 | 3.300 | 3.340 | 1,297,268 | -0.11(-3.19%) |
Jan 06, 2016 | 3.530 | 3.580 | 3.370 | 3.450 | 1,517,450 | -0.18(-4.96%) |
Jan 05, 2016 | 3.630 | 3.800 | 3.560 | 3.630 | 1,986,160 | +0.13(+3.71%) |
Jan 04, 2016 | 3.580 | 3.670 | 3.360 | 3.500 | 1,321,614 | -0.10(-2.78%) |
Dec 31, 2015 | 3.510 | 3.600 | 3.600 | 3.600 | 1,162,100 | +0.03(+0.84%) |
Dec 30, 2015 | 3.590 | 3.757 | 3.540 | 3.570 | 1,019,949 | -0.10(-2.72%) |
Dec 29, 2015 | 3.800 | 3.816 | 3.570 | 3.670 | 1,078,919 | -0.05(-1.34%) |
Dec 28, 2015 | 3.750 | 3.795 | 3.650 | 3.720 | 1,242,617 | -0.08(-2.11%) |
Dec 24, 2015 | 3.920 | 3.800 | 3.800 | 3.800 | 777,400 | -0.11(-2.81%) |
Dec 23, 2015 | 3.650 | 3.950 | 3.650 | 3.910 | 2,039,067 | +0.36(+10.14%) |
Dec 22, 2015 | 3.320 | 3.580 | 3.210 | 3.550 | 1,820,024 | +0.26(+7.90%) |
Dec 21, 2015 | 3.530 | 3.550 | 3.210 | 3.290 | 3,811,464 | -0.20(-5.73%) |
Dec 18, 2015 | 3.650 | 3.650 | 3.410 | 3.490 | 6,600,245 | -0.09(-2.51%) |
Dec 17, 2015 | 3.570 | 3.650 | 3.460 | 3.580 | 1,719,539 | +0.00(+0.00%) |
Dec 16, 2015 | 3.700 | 3.890 | 3.510 | 3.580 | 3,169,875 | -0.11(-2.98%) |
Dec 15, 2015 | 3.630 | 3.750 | 3.600 | 3.690 | 1,653,886 | +0.09(+2.50%) |
Dec 14, 2015 | 3.690 | 3.810 | 3.540 | 3.600 | 1,547,632 | -0.09(-2.44%) |
Dec 11, 2015 | 3.800 | 3.830 | 3.650 | 3.690 | 1,281,552 | -0.16(-4.16%) |
Dec 10, 2015 | 3.870 | 3.940 | 3.810 | 3.850 | 1,393,631 | -0.05(-1.28%) |
Dec 09, 2015 | 3.790 | 4.080 | 3.650 | 3.900 | 2,719,632 | +0.12(+3.31%) |
Dec 08, 2015 | 3.850 | 3.920 | 3.730 | 3.775 | 1,550,465 | -0.06(-1.44%) |
Dec 07, 2015 | 4.140 | 4.160 | 3.710 | 3.830 | 2,665,501 | -0.36(-8.59%) |
Dec 04, 2015 | 4.430 | 4.490 | 4.150 | 4.190 | 1,844,910 | -0.31(-6.89%) |
Dec 03, 2015 | 4.490 | 4.670 | 4.400 | 4.500 | 1,630,637 | +0.06(+1.35%) |
Dec 02, 2015 | 4.540 | 4.640 | 4.350 | 4.440 | 1,816,418 | -0.26(-5.53%) |
Dec 01, 2015 | 4.720 | 4.760 | 4.600 | 4.700 | 783,048 | -0.01(-0.21%) |
Nov 30, 2015 | 4.720 | 4.880 | 4.620 | 4.710 | 994,678 | +0.00(+0.00%) |
Nov 27, 2015 | 4.750 | 4.885 | 4.640 | 4.710 | 761,898 | -0.05(-1.05%) |
Nov 25, 2015 | 4.850 | 4.760 | 4.760 | 4.760 | 1,290,800 | -0.15(-3.05%) |
Nov 24, 2015 | 4.760 | 5.050 | 4.740 | 4.910 | 1,346,367 | +0.15(+3.15%) |
Nov 23, 2015 | 4.740 | 4.850 | 4.580 | 4.760 | 965,240 | +0.00(+0.00%) |
Nov 20, 2015 | 4.870 | 4.940 | 4.760 | 4.760 | 824,511 | -0.11(-2.26%) |
Nov 19, 2015 | 4.890 | 5.000 | 4.810 | 4.870 | 801,312 | -0.12(-2.40%) |
Nov 18, 2015 | 4.850 | 5.025 | 4.710 | 4.990 | 1,189,541 | +0.16(+3.31%) |
Nov 17, 2015 | 4.980 | 5.013 | 4.760 | 4.830 | 798,145 | -0.19(-3.78%) |
Nov 16, 2015 | 4.660 | 5.100 | 4.660 | 5.020 | 1,108,065 | +0.15(+3.08%) |
Nov 13, 2015 | 4.940 | 4.990 | 4.700 | 4.870 | 1,098,094 | -0.08(-1.62%) |
Nov 12, 2015 | 4.890 | 5.240 | 4.571 | 4.950 | 1,727,365 | -0.13(-2.56%) |
Nov 11, 2015 | 5.540 | 5.600 | 5.060 | 5.080 | 1,456,033 | -0.47(-8.47%) |
Nov 10, 2015 | 5.310 | 5.660 | 5.287 | 5.550 | 910,536 | +0.14(+2.59%) |
Nov 09, 2015 | 5.100 | 5.455 | 5.100 | 5.410 | 1,102,274 | +0.19(+3.64%) |
Nov 06, 2015 | 5.510 | 5.510 | 5.100 | 5.220 | 2,322,015 | -0.36(-6.45%) |
Nov 05, 2015 | 5.760 | 5.782 | 5.400 | 5.580 | 1,254,598 | -0.18(-3.12%) |
Nov 04, 2015 | 6.050 | 6.200 | 5.630 | 5.760 | 1,458,085 | -0.26(-4.32%) |
Nov 03, 2015 | 5.890 | 6.180 | 5.800 | 6.020 | 1,400,878 | +0.23(+3.97%) |
Nov 02, 2015 | 5.450 | 5.880 | 5.450 | 5.790 | 921,223 | +0.14(+2.48%) |
Oct 30, 2015 | 5.430 | 5.731 | 5.350 | 5.650 | 990,134 | +0.26(+4.82%) |
Oct 29, 2015 | 5.410 | 5.740 | 5.350 | 5.390 | 1,013,992 | -0.08(-1.46%) |
Oct 28, 2015 | 5.090 | 5.561 | 5.090 | 5.470 | 1,341,426 | +0.38(+7.47%) |
Oct 27, 2015 | 5.210 | 5.380 | 5.040 | 5.090 | 1,114,419 | -0.26(-4.86%) |
Oct 26, 2015 | 5.230 | 5.570 | 5.160 | 5.350 | 614,232 | +0.06(+1.13%) |
Oct 23, 2015 | 5.250 | 5.420 | 5.150 | 5.290 | 819,821 | +0.07(+1.34%) |
Oct 22, 2015 | 5.350 | 5.470 | 5.040 | 5.220 | 759,109 | -0.08(-1.51%) |
Oct 21, 2015 | 5.730 | 5.730 | 5.300 | 5.300 | 1,059,677 | -0.52(-8.93%) |
Oct 20, 2015 | 5.290 | 5.890 | 5.290 | 5.820 | 1,041,786 | +0.34(+6.20%) |
Oct 19, 2015 | 5.850 | 5.850 | 5.230 | 5.480 | 1,190,965 | -0.35(-6.00%) |
Oct 16, 2015 | 5.560 | 5.890 | 5.520 | 5.830 | 1,073,021 | +0.29(+5.23%) |
Oct 15, 2015 | 5.250 | 5.550 | 5.050 | 5.540 | 1,185,907 | +0.33(+6.33%) |
Oct 14, 2015 | 4.960 | 5.256 | 4.960 | 5.210 | 740,361 | +0.10(+1.96%) |
Oct 13, 2015 | 5.490 | 5.650 | 5.030 | 5.110 | 1,107,124 | -0.48(-8.59%) |
Oct 12, 2015 | 5.710 | 5.710 | 5.320 | 5.590 | 1,099,619 | -0.19(-3.29%) |
Oct 09, 2015 | 6.280 | 6.330 | 5.600 | 5.780 | 1,789,633 | -0.57(-8.98%) |
Oct 08, 2015 | 5.900 | 6.440 | 5.840 | 6.350 | 1,709,148 | +0.45(+7.63%) |
Oct 07, 2015 | 6.120 | 6.350 | 5.720 | 5.900 | 1,879,518 | -0.11(-1.83%) |
Oct 06, 2015 | 5.330 | 6.050 | 5.250 | 6.010 | 1,816,755 | +0.64(+11.92%) |
Oct 05, 2015 | 5.000 | 5.370 | 4.930 | 5.370 | 1,719,305 | +0.45(+9.15%) |
Oct 02, 2015 | 4.500 | 4.950 | 4.500 | 4.920 | 1,011,342 | +0.30(+6.49%) |
Oct 01, 2015 | 4.490 | 5.000 | 4.355 | 4.620 | 1,530,077 | +0.12(+2.67%) |
Sep 30, 2015 | 4.300 | 4.640 | 4.270 | 4.500 | 1,154,446 | +0.25(+5.76%) |
Sep 29, 2015 | 4.270 | 4.530 | 4.250 | 4.255 | 911,199 | -0.04(-1.05%) |
Sep 28, 2015 | 4.740 | 4.775 | 4.290 | 4.300 | 1,288,419 | -0.52(-10.79%) |
Sep 25, 2015 | 5.100 | 5.120 | 4.795 | 4.820 | 877,567 | -0.21(-4.17%) |
Sep 24, 2015 | 4.950 | 5.120 | 4.760 | 5.030 | 997,556 | +0.04(+0.80%) |
Sep 23, 2015 | 5.380 | 5.380 | 4.910 | 4.990 | 873,094 | -0.35(-6.55%) |
Sep 22, 2015 | 5.150 | 5.340 | 5.050 | 5.340 | 853,305 | +0.06(+1.14%) |
Sep 21, 2015 | 5.100 | 5.320 | 5.010 | 5.280 | 2,054,939 | +0.28(+5.60%) |
Sep 18, 2015 | 4.890 | 5.080 | 4.730 | 5.000 | 4,078,760 | +0.03(+0.60%) |
Sep 17, 2015 | 4.890 | 5.190 | 4.780 | 4.970 | 1,900,686 | +0.13(+2.69%) |
Sep 16, 2015 | 4.390 | 4.850 | 4.360 | 4.840 | 1,754,561 | +0.50(+11.52%) |
Sep 15, 2015 | 4.110 | 4.350 | 4.100 | 4.340 | 1,086,343 | +0.27(+6.63%) |
Sep 14, 2015 | 4.140 | 4.180 | 4.000 | 4.070 | 1,112,631 | +0.00(+0.00%) |
Sep 11, 2015 | 4.650 | 4.690 | 3.940 | 4.070 | 3,190,310 | -0.68(-14.32%) |
Sep 10, 2015 | 4.760 | 4.840 | 4.623 | 4.750 | 756,110 | -0.03(-0.63%) |
Sep 09, 2015 | 5.030 | 5.195 | 4.780 | 4.780 | 1,244,065 | -0.25(-4.97%) |
Sep 08, 2015 | 5.100 | 5.250 | 4.960 | 5.030 | 1,248,707 | -0.02(-0.40%) |
Sep 04, 2015 | 5.340 | 5.050 | 5.050 | 5.050 | 841,500 | -0.22(-4.17%) |
Sep 03, 2015 | 5.020 | 5.410 | 5.011 | 5.270 | 1,337,206 | +0.22(+4.36%) |
Sep 02, 2015 | 4.960 | 5.160 | 4.770 | 5.050 | 704,790 | +0.15(+3.06%) |
Sep 01, 2015 | 5.270 | 5.280 | 4.760 | 4.900 | 1,209,978 | -0.42(-7.89%) |
Aug 31, 2015 | 5.070 | 5.380 | 4.970 | 5.320 | 1,356,006 | +0.15(+2.90%) |
Aug 28, 2015 | 4.880 | 5.370 | 4.800 | 5.170 | 1,533,031 | +0.27(+5.51%) |
Aug 27, 2015 | 4.520 | 4.950 | 4.480 | 4.900 | 1,925,063 | +0.47(+10.61%) |
Aug 26, 2015 | 4.230 | 4.430 | 4.070 | 4.430 | 1,545,723 | +0.30(+7.26%) |
Aug 25, 2015 | 4.270 | 4.440 | 4.070 | 4.130 | 1,551,009 | +0.12(+2.99%) |
Aug 24, 2015 | 3.800 | 4.280 | 3.730 | 4.010 | 2,174,401 | -0.01(-0.25%) |
Aug 21, 2015 | 4.100 | 4.270 | 4.020 | 4.020 | 1,936,975 | -0.15(-3.60%) |
Aug 20, 2015 | 4.220 | 4.300 | 4.110 | 4.170 | 1,393,672 | -0.09(-2.11%) |
Aug 19, 2015 | 4.520 | 4.570 | 4.160 | 4.260 | 2,218,852 | -0.31(-6.78%) |
Aug 18, 2015 | 4.710 | 4.740 | 4.510 | 4.570 | 1,325,622 | -0.15(-3.18%) |
Aug 17, 2015 | 4.900 | 5.030 | 4.700 | 4.720 | 1,536,852 | -0.22(-4.45%) |
Aug 14, 2015 | 5.000 | 5.070 | 4.910 | 4.940 | 930,707 | -0.10(-1.98%) |
Aug 13, 2015 | 5.220 | 5.330 | 5.000 | 5.040 | 1,638,974 | -0.32(-5.97%) |
Aug 12, 2015 | 5.070 | 5.450 | 5.030 | 5.360 | 1,703,753 | +0.25(+4.89%) |
Aug 11, 2015 | 5.100 | 5.250 | 4.950 | 5.110 | 1,366,095 | -0.14(-2.67%) |
Aug 10, 2015 | 4.850 | 5.290 | 4.770 | 5.250 | 1,458,442 | +0.39(+8.02%) |
Aug 07, 2015 | 5.040 | 5.310 | 4.815 | 4.860 | 2,190,395 | -0.17(-3.38%) |
Aug 06, 2015 | 5.400 | 5.450 | 4.760 | 5.030 | 3,690,135 | -0.65(-11.44%) |
Aug 05, 2015 | 5.800 | 5.970 | 5.550 | 5.680 | 1,421,920 | -0.02(-0.35%) |
Aug 04, 2015 | 5.770 | 6.070 | 5.570 | 5.700 | 944,752 | -0.07(-1.21%) |
Aug 03, 2015 | 5.730 | 5.970 | 5.460 | 5.770 | 1,642,509 | +0.01(+0.17%) |
Jul 31, 2015 | 5.800 | 5.850 | 5.640 | 5.760 | 1,210,886 | -0.09(-1.54%) |
Jul 30, 2015 | 5.970 | 6.125 | 5.720 | 5.850 | 1,388,460 | -0.18(-2.99%) |
Jul 29, 2015 | 5.820 | 6.120 | 5.660 | 6.030 | 1,794,632 | +0.12(+2.03%) |
Jul 28, 2015 | 5.480 | 5.985 | 5.380 | 5.910 | 1,977,154 | +0.47(+8.64%) |
Jul 27, 2015 | 5.550 | 5.760 | 5.420 | 5.440 | 1,434,856 | -0.19(-3.37%) |
Jul 24, 2015 | 5.780 | 5.850 | 5.550 | 5.630 | 1,220,689 | -0.15(-2.60%) |
Jul 23, 2015 | 5.720 | 5.930 | 5.570 | 5.780 | 1,269,496 | +0.15(+2.66%) |
Jul 22, 2015 | 6.020 | 6.040 | 5.566 | 5.630 | 1,836,415 | -0.42(-6.94%) |
Jul 21, 2015 | 5.590 | 6.155 | 5.590 | 6.050 | 2,057,728 | +0.46(+8.23%) |
Jul 20, 2015 | 5.890 | 5.890 | 5.560 | 5.590 | 1,226,665 | -0.32(-5.41%) |
Jul 17, 2015 | 6.060 | 6.140 | 5.800 | 5.910 | 1,204,766 | -0.14(-2.31%) |
Jul 16, 2015 | 6.430 | 6.540 | 6.050 | 6.050 | 1,449,813 | -0.33(-5.17%) |
Jul 15, 2015 | 6.750 | 6.880 | 6.340 | 6.380 | 1,480,961 | -0.40(-5.90%) |
Jul 14, 2015 | 6.160 | 6.937 | 6.040 | 6.780 | 2,487,265 | +0.62(+10.06%) |
Jul 13, 2015 | 6.200 | 6.280 | 5.840 | 6.160 | 1,667,144 | -0.02(-0.32%) |
Jul 10, 2015 | 6.370 | 6.460 | 6.080 | 6.180 | 1,850,723 | -0.12(-1.90%) |
Jul 09, 2015 | 5.750 | 6.890 | 5.740 | 6.300 | 4,758,458 | +0.74(+13.31%) |
Jul 08, 2015 | 5.700 | 5.850 | 5.370 | 5.560 | 1,825,817 | -0.22(-3.81%) |
Jul 07, 2015 | 5.210 | 5.790 | 5.020 | 5.780 | 2,705,366 | +0.55(+10.52%) |
Jul 06, 2015 | 5.300 | 5.300 | 5.150 | 5.230 | 1,439,992 | -0.14(-2.61%) |
Jul 02, 2015 | 5.410 | 5.370 | 5.370 | 5.370 | 1,001,900 | -0.03(-0.56%) |
Jul 01, 2015 | 5.680 | 5.750 | 5.370 | 5.400 | 1,621,286 | -0.22(-3.91%) |
Jun 30, 2015 | 5.900 | 6.000 | 5.600 | 5.620 | 1,416,095 | -0.18(-3.10%) |
Jun 29, 2015 | 6.060 | 6.220 | 5.800 | 5.800 | 1,787,371 | -0.41(-6.60%) |
Jun 26, 2015 | 6.460 | 6.530 | 6.150 | 6.210 | 2,498,014 | -0.29(-4.46%) |
Jun 25, 2015 | 6.860 | 6.860 | 6.420 | 6.500 | 1,883,575 | -0.33(-4.83%) |
Jun 24, 2015 | 6.990 | 7.020 | 6.810 | 6.830 | 1,316,973 | -0.15(-2.15%) |
Jun 23, 2015 | 7.360 | 7.360 | 6.860 | 6.980 | 2,646,886 | -0.41(-5.55%) |
Jun 22, 2015 | 7.470 | 7.630 | 7.380 | 7.390 | 966,630 | -0.03(-0.40%) |
Jun 19, 2015 | 7.630 | 7.730 | 7.380 | 7.420 | 2,884,962 | -0.24(-3.13%) |
Jun 18, 2015 | 7.770 | 7.900 | 7.580 | 7.660 | 1,307,611 | -0.10(-1.29%) |
Jun 17, 2015 | 7.720 | 7.930 | 7.660 | 7.760 | 882,537 | +0.08(+1.04%) |
Jun 16, 2015 | 7.540 | 7.690 | 7.500 | 7.680 | 767,097 | +0.12(+1.59%) |
Jun 15, 2015 | 7.550 | 7.690 | 7.510 | 7.560 | 944,463 | -0.06(-0.79%) |
Jun 12, 2015 | 7.590 | 7.670 | 7.530 | 7.620 | 750,900 | -0.02(-0.26%) |
Jun 11, 2015 | 8.050 | 8.100 | 7.620 | 7.640 | 1,306,035 | -0.36(-4.50%) |
Jun 10, 2015 | 7.690 | 8.085 | 7.600 | 8.000 | 1,989,106 | +0.41(+5.40%) |
Jun 09, 2015 | 7.700 | 7.820 | 7.580 | 7.590 | 878,723 | -0.04(-0.52%) |
Jun 08, 2015 | 7.560 | 7.795 | 7.490 | 7.630 | 1,154,496 | +0.00(+0.00%) |
Jun 05, 2015 | 7.360 | 7.700 | 7.280 | 7.630 | 1,028,249 | +0.24(+3.25%) |
Jun 04, 2015 | 7.570 | 7.600 | 7.310 | 7.390 | 902,328 | -0.20(-2.64%) |
Jun 03, 2015 | 7.540 | 7.830 | 7.490 | 7.590 | 1,637,974 | +0.02(+0.26%) |
Jun 02, 2015 | 7.280 | 7.720 | 7.280 | 7.570 | 1,283,686 | +0.30(+4.13%) |