Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.697 | 3.724 | 3.674 | 3.697 | 2,575,337 | +0.05(+1.24%) |
Jan 28, 2016 | 3.619 | 3.678 | 3.579 | 3.651 | 2,460,759 | +0.06(+1.77%) |
Jan 27, 2016 | 3.629 | 3.638 | 3.568 | 3.588 | 1,918,474 | -0.03(-0.88%) |
Jan 26, 2016 | 3.583 | 3.651 | 3.565 | 3.619 | 2,872,457 | +0.07(+2.05%) |
Jan 25, 2016 | 3.606 | 3.615 | 3.538 | 3.547 | 2,065,631 | -0.07(-2.01%) |
Jan 22, 2016 | 3.520 | 3.619 | 3.520 | 3.619 | 1,913,700 | +0.16(+4.59%) |
Jan 21, 2016 | 3.447 | 3.524 | 3.438 | 3.461 | 2,843,546 | +0.00(+0.13%) |
Jan 20, 2016 | 3.497 | 3.511 | 3.329 | 3.456 | 6,547,468 | -0.07(-2.04%) |
Jan 19, 2016 | 3.573 | 3.591 | 3.519 | 3.528 | 3,092,372 | -0.02(-0.63%) |
Jan 15, 2016 | 3.555 | 3.551 | 3.551 | 3.551 | 2,705,446 | -0.10(-2.71%) |
Jan 14, 2016 | 3.663 | 3.685 | 3.569 | 3.649 | 4,299,577 | -0.01(-0.37%) |
Jan 13, 2016 | 3.753 | 3.775 | 3.654 | 3.663 | 2,478,605 | -0.09(-2.28%) |
Jan 12, 2016 | 3.753 | 3.771 | 3.703 | 3.748 | 2,569,757 | +0.02(+0.60%) |
Jan 11, 2016 | 3.815 | 3.833 | 3.703 | 3.726 | 3,228,301 | -0.09(-2.24%) |
Jan 08, 2016 | 3.878 | 3.887 | 3.811 | 3.811 | 1,941,650 | -0.05(-1.39%) |
Jan 07, 2016 | 3.860 | 3.865 | 3.838 | 3.865 | 3,793,624 | -0.04(-1.15%) |
Jan 06, 2016 | 3.883 | 3.910 | 3.865 | 3.910 | 3,388,995 | -0.00(-0.11%) |
Jan 05, 2016 | 3.932 | 3.937 | 3.905 | 3.914 | 1,980,287 | +0.00(+0.00%) |
Jan 04, 2016 | 3.905 | 3.923 | 3.856 | 3.914 | 2,868,666 | -0.06(-1.47%) |
Dec 31, 2015 | 3.950 | 3.973 | 3.973 | 3.973 | 3,840,513 | +0.02(+0.45%) |
Dec 30, 2015 | 3.968 | 3.973 | 3.950 | 3.955 | 2,325,164 | +0.00(+0.00%) |
Dec 29, 2015 | 3.932 | 3.959 | 3.910 | 3.955 | 2,833,855 | +0.05(+1.38%) |
Dec 28, 2015 | 3.901 | 3.910 | 3.883 | 3.901 | 3,640,661 | -0.02(-0.57%) |
Dec 24, 2015 | 3.923 | 3.923 | 3.923 | 3.923 | 1,090,510 | +0.00(+0.00%) |
Dec 23, 2015 | 3.919 | 3.946 | 3.919 | 3.923 | 2,695,198 | +0.02(+0.46%) |
Dec 22, 2015 | 3.923 | 3.932 | 3.901 | 3.905 | 2,712,963 | -0.00(-0.11%) |
Dec 21, 2015 | 3.923 | 3.941 | 3.896 | 3.910 | 1,887,176 | +0.00(+0.01%) |
Dec 18, 2015 | 3.909 | 3.931 | 3.896 | 3.909 | 2,086,284 | -0.02(-0.45%) |
Dec 17, 2015 | 3.958 | 3.960 | 3.922 | 3.927 | 2,361,216 | -0.03(-0.79%) |
Dec 16, 2015 | 3.914 | 3.960 | 3.909 | 3.958 | 2,011,453 | +0.06(+1.48%) |
Dec 15, 2015 | 3.860 | 3.918 | 3.860 | 3.900 | 2,305,208 | +0.06(+1.50%) |
Dec 14, 2015 | 3.882 | 3.887 | 3.802 | 3.842 | 3,009,318 | -0.03(-0.69%) |
Dec 11, 2015 | 3.914 | 3.918 | 3.838 | 3.869 | 2,749,406 | -0.07(-1.81%) |
Dec 10, 2015 | 3.945 | 3.967 | 3.927 | 3.940 | 1,962,667 | +0.00(+0.00%) |
Dec 09, 2015 | 3.962 | 4.011 | 3.936 | 3.940 | 1,839,527 | -0.04(-0.89%) |
Dec 08, 2015 | 3.936 | 3.985 | 3.936 | 3.976 | 1,528,147 | -0.02(-0.56%) |
Dec 07, 2015 | 4.007 | 4.029 | 3.976 | 3.998 | 2,956,781 | -0.03(-0.77%) |
Dec 04, 2015 | 3.989 | 4.034 | 3.980 | 4.029 | 1,610,426 | +0.05(+1.34%) |
Dec 03, 2015 | 4.016 | 4.029 | 3.976 | 3.976 | 1,937,035 | -0.04(-1.00%) |
Dec 02, 2015 | 4.034 | 4.043 | 4.007 | 4.016 | 1,480,437 | -0.02(-0.44%) |
Dec 01, 2015 | 4.020 | 4.051 | 4.016 | 4.034 | 1,932,720 | +0.03(+0.67%) |
Nov 30, 2015 | 4.043 | 4.047 | 4.002 | 4.007 | 2,454,268 | -0.03(-0.66%) |
Nov 27, 2015 | 4.056 | 4.056 | 4.025 | 4.034 | 731,805 | -0.01(-0.33%) |
Nov 25, 2015 | 4.043 | 4.047 | 4.047 | 4.047 | 1,040,878 | +0.00(+0.11%) |
Nov 24, 2015 | 4.034 | 4.051 | 4.011 | 4.043 | 2,240,354 | +0.00(+0.11%) |
Nov 23, 2015 | 4.056 | 4.069 | 4.034 | 4.038 | 1,433,603 | -0.01(-0.22%) |
Nov 20, 2015 | 4.078 | 4.087 | 4.029 | 4.047 | 1,848,571 | -0.02(-0.44%) |
Nov 19, 2015 | 4.060 | 4.065 | 4.043 | 4.065 | 1,635,750 | +0.02(+0.45%) |
Nov 18, 2015 | 4.029 | 4.055 | 4.016 | 4.046 | 1,541,079 | +0.04(+1.10%) |
Nov 17, 2015 | 4.033 | 4.055 | 3.998 | 4.002 | 1,538,141 | -0.02(-0.44%) |
Nov 16, 2015 | 3.985 | 4.020 | 3.971 | 4.020 | 1,196,491 | +0.04(+0.88%) |
Nov 13, 2015 | 4.007 | 4.016 | 3.980 | 3.985 | 1,428,499 | -0.03(-0.77%) |
Nov 12, 2015 | 4.033 | 4.038 | 4.007 | 4.016 | 1,089,329 | -0.04(-0.87%) |
Nov 11, 2015 | 4.055 | 4.064 | 4.042 | 4.051 | 1,195,724 | +0.00(+0.00%) |
Nov 10, 2015 | 4.016 | 4.053 | 4.011 | 4.051 | 1,340,329 | +0.02(+0.44%) |
Nov 09, 2015 | 4.046 | 4.046 | 3.978 | 4.033 | 1,653,567 | -0.02(-0.54%) |
Nov 06, 2015 | 4.033 | 4.055 | 4.020 | 4.055 | 2,052,177 | +0.01(+0.33%) |
Nov 05, 2015 | 4.082 | 4.095 | 4.033 | 4.042 | 2,853,439 | -0.05(-1.19%) |
Nov 04, 2015 | 4.130 | 4.130 | 4.077 | 4.090 | 1,607,046 | -0.03(-0.75%) |
Nov 03, 2015 | 4.090 | 4.130 | 4.070 | 4.121 | 1,670,310 | +0.03(+0.75%) |
Nov 02, 2015 | 4.033 | 4.095 | 4.033 | 4.090 | 1,975,949 | +0.06(+1.53%) |
Oct 30, 2015 | 4.042 | 4.046 | 4.016 | 4.029 | 1,660,373 | +0.00(+0.11%) |
Oct 29, 2015 | 4.016 | 4.038 | 4.011 | 4.024 | 1,281,377 | -0.01(-0.22%) |
Oct 28, 2015 | 4.024 | 4.051 | 4.002 | 4.033 | 1,258,556 | +0.02(+0.44%) |
Oct 27, 2015 | 4.011 | 4.029 | 3.994 | 4.016 | 1,436,648 | -0.00(-0.11%) |
Oct 26, 2015 | 4.033 | 4.033 | 3.993 | 4.020 | 1,349,512 | -0.01(-0.33%) |
Oct 23, 2015 | 4.038 | 4.077 | 4.029 | 4.033 | 1,923,626 | +0.02(+0.55%) |
Oct 22, 2015 | 3.989 | 4.024 | 3.985 | 4.011 | 1,600,010 | +0.04(+1.11%) |
Oct 21, 2015 | 3.998 | 4.016 | 3.963 | 3.967 | 1,403,482 | -0.03(-0.76%) |
Oct 20, 2015 | 3.975 | 3.999 | 3.966 | 3.997 | 1,505,895 | +0.02(+0.55%) |
Oct 19, 2015 | 3.945 | 3.975 | 3.932 | 3.975 | 1,922,197 | +0.03(+0.66%) |
Oct 16, 2015 | 3.923 | 3.954 | 3.910 | 3.949 | 1,429,162 | +0.03(+0.78%) |
Oct 15, 2015 | 3.866 | 3.923 | 3.858 | 3.919 | 1,470,392 | +0.06(+1.59%) |
Oct 14, 2015 | 3.871 | 3.888 | 3.836 | 3.858 | 1,686,422 | -0.00(-0.11%) |
Oct 13, 2015 | 3.879 | 3.906 | 3.853 | 3.862 | 990,993 | -0.03(-0.90%) |
Oct 12, 2015 | 3.914 | 3.923 | 3.897 | 3.897 | 899,271 | -0.01(-0.34%) |
Oct 09, 2015 | 3.910 | 3.936 | 3.892 | 3.910 | 1,126,540 | +0.00(+0.11%) |
Oct 08, 2015 | 3.866 | 3.906 | 3.854 | 3.906 | 1,601,423 | +0.03(+0.90%) |
Oct 07, 2015 | 3.866 | 3.908 | 3.842 | 3.871 | 1,968,742 | +0.03(+0.80%) |
Oct 06, 2015 | 3.823 | 3.858 | 3.818 | 3.840 | 1,754,830 | +0.00(+0.11%) |
Oct 05, 2015 | 3.740 | 3.847 | 3.738 | 3.836 | 2,337,107 | +0.12(+3.17%) |
Oct 02, 2015 | 3.630 | 3.722 | 3.626 | 3.718 | 2,589,233 | +0.02(+0.59%) |
Oct 01, 2015 | 3.635 | 3.700 | 3.617 | 3.696 | 1,853,778 | +0.07(+1.93%) |
Sep 30, 2015 | 3.643 | 3.665 | 3.609 | 3.626 | 2,917,306 | +0.03(+0.85%) |
Sep 29, 2015 | 3.613 | 3.665 | 3.569 | 3.595 | 3,905,555 | -0.01(-0.36%) |
Sep 28, 2015 | 3.713 | 3.735 | 3.595 | 3.609 | 4,358,994 | -0.13(-3.39%) |
Sep 25, 2015 | 3.792 | 3.823 | 3.728 | 3.735 | 2,916,688 | -0.03(-0.81%) |
Sep 24, 2015 | 3.788 | 3.806 | 3.761 | 3.766 | 4,172,649 | -0.07(-1.71%) |
Sep 23, 2015 | 3.840 | 3.866 | 3.818 | 3.831 | 2,032,226 | -0.01(-0.34%) |
Sep 22, 2015 | 3.866 | 3.875 | 3.827 | 3.844 | 1,717,708 | -0.07(-1.79%) |
Sep 21, 2015 | 3.897 | 3.919 | 3.879 | 3.914 | 1,381,928 | +0.03(+0.80%) |
Sep 18, 2015 | 3.853 | 3.900 | 3.844 | 3.883 | 2,160,164 | -0.03(-0.66%) |
Sep 17, 2015 | 3.879 | 3.931 | 3.875 | 3.909 | 1,797,535 | +0.03(+0.78%) |
Sep 16, 2015 | 3.875 | 3.905 | 3.870 | 3.879 | 1,612,777 | +0.00(+0.11%) |
Sep 15, 2015 | 3.862 | 3.888 | 3.853 | 3.875 | 1,787,875 | +0.03(+0.68%) |
Sep 14, 2015 | 3.900 | 3.900 | 3.849 | 3.849 | 1,276,579 | -0.05(-1.33%) |
Sep 11, 2015 | 3.900 | 3.925 | 3.888 | 3.900 | 1,595,489 | -0.01(-0.33%) |
Sep 10, 2015 | 3.896 | 3.931 | 3.888 | 3.913 | 1,167,588 | +0.03(+0.67%) |
Sep 09, 2015 | 3.965 | 3.978 | 3.888 | 3.888 | 1,604,419 | -0.06(-1.53%) |
Sep 08, 2015 | 3.900 | 3.957 | 3.900 | 3.948 | 1,612,601 | +0.08(+2.13%) |
Sep 04, 2015 | 3.879 | 3.866 | 3.866 | 3.866 | 1,547,218 | -0.05(-1.22%) |
Sep 03, 2015 | 3.939 | 3.965 | 3.905 | 3.913 | 1,346,694 | -0.01(-0.22%) |
Sep 02, 2015 | 3.909 | 3.926 | 3.883 | 3.922 | 1,511,905 | +0.04(+1.00%) |
Sep 01, 2015 | 3.905 | 3.922 | 3.857 | 3.883 | 2,468,566 | -0.08(-1.97%) |
Aug 31, 2015 | 3.991 | 3.996 | 3.961 | 3.961 | 1,870,242 | -0.04(-1.08%) |
Aug 28, 2015 | 4.000 | 4.022 | 3.983 | 4.004 | 1,335,384 | -0.01(-0.32%) |
Aug 27, 2015 | 3.952 | 4.026 | 3.948 | 4.017 | 2,579,010 | +0.10(+2.65%) |
Aug 26, 2015 | 3.857 | 3.918 | 3.788 | 3.913 | 3,061,683 | +0.10(+2.73%) |
Aug 25, 2015 | 3.766 | 3.849 | 3.766 | 3.810 | 3,940,820 | +0.10(+2.80%) |
Aug 24, 2015 | 3.710 | 3.853 | 3.299 | 3.706 | 11,484,003 | -0.26(-6.55%) |
Aug 21, 2015 | 4.087 | 4.087 | 3.944 | 3.965 | 3,753,646 | -0.13(-3.17%) |
Aug 20, 2015 | 4.169 | 4.173 | 4.095 | 4.095 | 1,944,064 | -0.09(-2.16%) |
Aug 19, 2015 | 4.199 | 4.203 | 4.164 | 4.186 | 1,851,053 | -0.03(-0.71%) |
Aug 18, 2015 | 4.233 | 4.237 | 4.207 | 4.216 | 1,233,693 | -0.02(-0.51%) |
Aug 17, 2015 | 4.207 | 4.241 | 4.194 | 4.237 | 1,298,180 | +0.02(+0.51%) |
Aug 14, 2015 | 4.207 | 4.220 | 4.194 | 4.216 | 1,102,621 | +0.00(+0.00%) |
Aug 13, 2015 | 4.211 | 4.241 | 4.194 | 4.216 | 1,311,835 | +0.00(+0.00%) |
Aug 12, 2015 | 4.190 | 4.220 | 4.164 | 4.216 | 1,763,311 | +0.00(+0.10%) |
Aug 11, 2015 | 4.203 | 4.211 | 4.177 | 4.211 | 1,129,348 | -0.02(-0.41%) |
Aug 10, 2015 | 4.224 | 4.233 | 4.211 | 4.229 | 1,476,859 | +0.03(+0.61%) |
Aug 07, 2015 | 4.186 | 4.207 | 4.177 | 4.203 | 1,364,093 | +0.01(+0.31%) |
Aug 06, 2015 | 4.229 | 4.235 | 4.190 | 4.190 | 2,914,838 | -0.05(-1.21%) |
Aug 05, 2015 | 4.229 | 4.254 | 4.229 | 4.241 | 1,189,633 | +0.03(+0.71%) |
Aug 04, 2015 | 4.203 | 4.237 | 4.203 | 4.211 | 1,511,995 | -0.00(-0.10%) |
Aug 03, 2015 | 4.229 | 4.237 | 4.207 | 4.216 | 1,489,638 | -0.02(-0.51%) |
Jul 31, 2015 | 4.263 | 4.267 | 4.224 | 4.237 | 1,283,931 | +0.00(+0.00%) |
Jul 30, 2015 | 4.237 | 4.241 | 4.211 | 4.237 | 1,092,385 | -0.00(-0.10%) |
Jul 29, 2015 | 4.224 | 4.248 | 4.220 | 4.241 | 1,009,512 | +0.02(+0.41%) |
Jul 28, 2015 | 4.160 | 4.224 | 4.147 | 4.224 | 1,658,600 | +0.09(+2.07%) |
Jul 27, 2015 | 4.160 | 4.164 | 4.130 | 4.138 | 1,561,623 | -0.05(-1.13%) |
Jul 24, 2015 | 4.233 | 4.233 | 4.168 | 4.186 | 1,936,870 | -0.05(-1.12%) |
Jul 23, 2015 | 4.267 | 4.280 | 4.211 | 4.233 | 2,176,194 | -0.02(-0.50%) |
Jul 22, 2015 | 4.271 | 4.284 | 4.250 | 4.254 | 1,502,892 | -0.03(-0.69%) |
Jul 21, 2015 | 4.263 | 4.284 | 4.258 | 4.284 | 1,429,885 | +0.01(+0.20%) |
Jul 20, 2015 | 4.284 | 4.288 | 4.263 | 4.275 | 1,500,592 | -0.00(-0.10%) |
Jul 17, 2015 | 4.275 | 4.280 | 4.263 | 4.280 | 1,698,055 | +0.02(+0.40%) |
Jul 16, 2015 | 4.245 | 4.263 | 4.241 | 4.263 | 1,410,006 | +0.03(+0.70%) |
Jul 15, 2015 | 4.224 | 4.245 | 4.216 | 4.233 | 1,126,948 | +0.00(+0.10%) |
Jul 14, 2015 | 4.211 | 4.237 | 4.211 | 4.228 | 1,141,954 | +0.02(+0.40%) |
Jul 13, 2015 | 4.199 | 4.216 | 4.194 | 4.211 | 1,338,510 | +0.03(+0.82%) |
Jul 10, 2015 | 4.139 | 4.190 | 4.139 | 4.177 | 2,668,440 | +0.06(+1.55%) |
Jul 09, 2015 | 4.122 | 4.139 | 4.096 | 4.113 | 1,554,323 | +0.03(+0.84%) |
Jul 08, 2015 | 4.109 | 4.109 | 4.067 | 4.079 | 2,042,002 | -0.06(-1.44%) |
Jul 07, 2015 | 4.148 | 4.148 | 4.075 | 4.139 | 2,472,165 | +0.03(+0.73%) |
Jul 06, 2015 | 4.113 | 4.131 | 4.088 | 4.109 | 1,676,168 | -0.04(-1.03%) |
Jul 02, 2015 | 4.165 | 4.152 | 4.152 | 4.152 | 1,825,388 | -0.02(-0.41%) |
Jul 01, 2015 | 4.177 | 4.177 | 4.152 | 4.169 | 1,251,658 | +0.04(+1.03%) |
Jun 30, 2015 | 4.169 | 4.169 | 4.126 | 4.126 | 2,449,320 | +0.01(+0.21%) |
Jun 29, 2015 | 4.169 | 4.169 | 4.118 | 4.118 | 2,500,071 | -0.08(-1.93%) |
Jun 26, 2015 | 4.220 | 4.233 | 4.194 | 4.199 | 1,174,460 | -0.02(-0.40%) |
Jun 25, 2015 | 4.241 | 4.250 | 4.216 | 4.216 | 1,308,575 | -0.02(-0.40%) |
Jun 24, 2015 | 4.245 | 4.252 | 4.224 | 4.233 | 1,358,720 | -0.02(-0.50%) |
Jun 23, 2015 | 4.254 | 4.258 | 4.245 | 4.254 | 1,667,646 | +0.00(+0.10%) |
Jun 22, 2015 | 4.250 | 4.258 | 4.237 | 4.250 | 1,852,341 | +0.04(+0.91%) |
Jun 19, 2015 | 4.199 | 4.211 | 4.194 | 4.211 | 1,209,237 | +0.00(+0.11%) |
Jun 18, 2015 | 4.190 | 4.228 | 4.190 | 4.207 | 2,903,750 | +0.01(+0.20%) |
Jun 17, 2015 | 4.202 | 4.207 | 4.164 | 4.198 | 2,113,649 | +0.02(+0.40%) |
Jun 16, 2015 | 4.173 | 4.194 | 4.160 | 4.181 | 1,629,282 | +0.01(+0.20%) |
Jun 15, 2015 | 4.173 | 4.177 | 4.160 | 4.173 | 1,067,368 | -0.02(-0.40%) |
Jun 12, 2015 | 4.215 | 4.215 | 4.186 | 4.190 | 1,416,376 | -0.04(-1.00%) |
Jun 11, 2015 | 4.224 | 4.240 | 4.219 | 4.232 | 1,367,765 | +0.02(+0.50%) |
Jun 10, 2015 | 4.164 | 4.219 | 4.160 | 4.211 | 1,675,587 | +0.06(+1.53%) |
Jun 09, 2015 | 4.169 | 4.177 | 4.143 | 4.147 | 1,698,814 | -0.02(-0.51%) |
Jun 08, 2015 | 4.194 | 4.198 | 4.164 | 4.169 | 1,693,098 | -0.03(-0.80%) |
Jun 05, 2015 | 4.198 | 4.206 | 4.173 | 4.202 | 1,773,100 | -0.01(-0.30%) |
Jun 04, 2015 | 4.236 | 4.245 | 4.202 | 4.215 | 1,871,829 | -0.04(-0.99%) |
Jun 03, 2015 | 4.240 | 4.257 | 4.234 | 4.257 | 1,647,049 | +0.02(+0.50%) |
Jun 02, 2015 | 4.207 | 4.245 | 4.198 | 4.236 | 1,394,072 | +0.03(+0.70%) |
Jun 01, 2015 | 4.224 | 4.224 | 4.198 | 4.207 | 1,684,262 | -0.00(-0.10%) |
May 29, 2015 | 4.236 | 4.236 | 4.202 | 4.211 | 1,491,055 | -0.02(-0.50%) |
May 28, 2015 | 4.224 | 4.236 | 4.207 | 4.232 | 1,108,627 | +0.00(+0.10%) |
May 27, 2015 | 4.211 | 4.230 | 4.202 | 4.228 | 1,310,885 | +0.01(+0.30%) |
May 26, 2015 | 4.240 | 4.240 | 4.190 | 4.215 | 2,155,481 | -0.02(-0.50%) |
May 22, 2015 | 4.240 | 4.236 | 4.236 | 4.236 | 1,166,328 | -0.01(-0.20%) |
May 21, 2015 | 4.257 | 4.262 | 4.236 | 4.245 | 1,585,451 | -0.01(-0.20%) |
May 20, 2015 | 4.249 | 4.254 | 4.232 | 4.253 | 1,409,467 | +0.00(+0.01%) |
May 19, 2015 | 4.236 | 4.253 | 4.227 | 4.253 | 1,811,347 | +0.02(+0.40%) |
May 18, 2015 | 4.232 | 4.240 | 4.215 | 4.236 | 1,949,245 | +0.00(+0.10%) |
May 15, 2015 | 4.232 | 4.236 | 4.219 | 4.232 | 1,489,089 | +0.00(+0.10%) |
May 14, 2015 | 4.215 | 4.227 | 4.206 | 4.227 | 2,811,962 | +0.02(+0.40%) |
May 13, 2015 | 4.181 | 4.211 | 4.181 | 4.211 | 1,628,419 | +0.01(+0.30%) |
May 12, 2015 | 4.165 | 4.198 | 4.152 | 4.198 | 1,487,351 | +0.01(+0.20%) |
May 11, 2015 | 4.202 | 4.202 | 4.177 | 4.190 | 1,295,007 | -0.01(-0.30%) |
May 08, 2015 | 4.181 | 4.202 | 4.181 | 4.202 | 1,679,127 | +0.05(+1.11%) |
May 07, 2015 | 4.131 | 4.165 | 4.117 | 4.156 | 1,313,705 | +0.02(+0.51%) |
May 06, 2015 | 4.156 | 4.160 | 4.110 | 4.135 | 1,995,137 | -0.02(-0.40%) |
May 05, 2015 | 4.173 | 4.181 | 4.131 | 4.152 | 2,043,291 | -0.02(-0.50%) |
May 04, 2015 | 4.177 | 4.190 | 4.169 | 4.173 | 1,698,952 | -0.00(-0.10%) |
May 01, 2015 | 4.165 | 4.177 | 4.152 | 4.177 | 1,893,594 | +0.02(+0.40%) |
Apr 30, 2015 | 4.165 | 4.169 | 4.135 | 4.160 | 2,222,211 | -0.01(-0.20%) |
Apr 29, 2015 | 4.156 | 4.173 | 4.148 | 4.169 | 1,502,199 | +0.00(+0.00%) |
Apr 28, 2015 | 4.156 | 4.169 | 4.129 | 4.169 | 1,554,927 | +0.01(+0.30%) |
Apr 27, 2015 | 4.173 | 4.181 | 4.152 | 4.156 | 1,514,761 | -0.00(-0.10%) |
Apr 24, 2015 | 4.169 | 4.173 | 4.152 | 4.160 | 1,574,737 | +0.01(+0.30%) |
Apr 23, 2015 | 4.173 | 4.177 | 4.148 | 4.148 | 2,097,758 | -0.03(-0.60%) |
Apr 22, 2015 | 4.144 | 4.177 | 4.131 | 4.173 | 1,218,393 | +0.03(+0.71%) |
Apr 21, 2015 | 4.160 | 4.169 | 4.131 | 4.144 | 1,528,252 | -0.00(-0.09%) |
Apr 20, 2015 | 4.139 | 4.156 | 4.139 | 4.147 | 1,613,038 | +0.02(+0.50%) |
Apr 17, 2015 | 4.151 | 4.151 | 4.102 | 4.126 | 2,985,737 | -0.03(-0.70%) |
Apr 16, 2015 | 4.118 | 4.156 | 4.107 | 4.156 | 2,538,795 | +0.04(+0.91%) |
Apr 15, 2015 | 4.097 | 4.131 | 4.097 | 4.118 | 1,598,650 | +0.02(+0.61%) |
Apr 14, 2015 | 4.072 | 4.093 | 4.068 | 4.093 | 1,331,847 | +0.02(+0.61%) |
Apr 13, 2015 | 4.093 | 4.102 | 4.056 | 4.068 | 1,532,355 | -0.03(-0.71%) |
Apr 10, 2015 | 4.085 | 4.102 | 4.072 | 4.097 | 1,453,191 | +0.00(+0.00%) |
Apr 09, 2015 | 4.081 | 4.097 | 4.072 | 4.097 | 942,729 | +0.01(+0.31%) |
Apr 08, 2015 | 4.068 | 4.096 | 4.056 | 4.085 | 1,441,186 | +0.02(+0.51%) |
Apr 07, 2015 | 4.035 | 4.083 | 4.033 | 4.064 | 1,792,865 | +0.02(+0.51%) |
Apr 06, 2015 | 4.010 | 4.052 | 4.006 | 4.043 | 1,585,554 | +0.03(+0.72%) |
Apr 02, 2015 | 4.002 | 4.014 | 4.014 | 4.014 | 1,854,147 | -0.00(-0.10%) |
Apr 01, 2015 | 4.027 | 4.027 | 3.998 | 4.018 | 1,775,286 | -0.01(-0.31%) |
Mar 31, 2015 | 4.043 | 4.048 | 4.023 | 4.031 | 2,168,762 | -0.01(-0.31%) |
Mar 30, 2015 | 4.027 | 4.052 | 4.027 | 4.043 | 1,325,254 | +0.03(+0.72%) |
Mar 27, 2015 | 4.014 | 4.023 | 4.002 | 4.014 | 1,217,345 | +0.00(+0.00%) |
Mar 26, 2015 | 3.998 | 4.023 | 3.977 | 4.014 | 1,474,247 | +0.01(+0.21%) |
Mar 25, 2015 | 4.035 | 4.043 | 4.002 | 4.006 | 2,265,214 | -0.03(-0.72%) |
Mar 24, 2015 | 4.052 | 4.056 | 4.027 | 4.035 | 1,828,174 | -0.01(-0.31%) |
Mar 23, 2015 | 4.031 | 4.052 | 4.031 | 4.048 | 1,330,731 | +0.01(+0.31%) |
Mar 20, 2015 | 4.052 | 4.056 | 4.027 | 4.035 | 1,373,697 | +0.00(+0.12%) |
Mar 19, 2015 | 4.018 | 4.030 | 4.001 | 4.030 | 1,224,646 | +0.00(+0.10%) |
Mar 18, 2015 | 3.985 | 4.034 | 3.969 | 4.026 | 1,516,276 | +0.03(+0.72%) |
Mar 17, 2015 | 3.985 | 4.006 | 3.964 | 3.997 | 1,427,761 | +0.01(+0.21%) |
Mar 16, 2015 | 3.993 | 4.014 | 3.981 | 3.989 | 1,589,404 | +0.01(+0.21%) |
Mar 13, 2015 | 3.981 | 3.988 | 3.956 | 3.981 | 1,081,382 | -0.01(-0.31%) |
Mar 12, 2015 | 3.973 | 3.997 | 3.973 | 3.993 | 1,074,796 | +0.02(+0.62%) |
Mar 11, 2015 | 3.964 | 3.977 | 3.956 | 3.969 | 1,329,043 | +0.01(+0.21%) |
Mar 10, 2015 | 3.989 | 3.989 | 3.956 | 3.960 | 1,506,701 | -0.05(-1.13%) |
Mar 09, 2015 | 4.026 | 4.034 | 4.006 | 4.006 | 1,495,281 | -0.02(-0.61%) |
Mar 06, 2015 | 4.055 | 4.055 | 4.018 | 4.030 | 1,658,991 | -0.05(-1.11%) |
Mar 05, 2015 | 4.039 | 4.076 | 4.034 | 4.076 | 1,464,910 | +0.04(+0.92%) |
Mar 04, 2015 | 4.030 | 4.039 | 4.006 | 4.039 | 1,297,764 | +0.00(+0.00%) |
Mar 03, 2015 | 4.022 | 4.039 | 4.006 | 4.039 | 1,442,348 | +0.00(+0.00%) |
Mar 02, 2015 | 4.034 | 4.039 | 4.018 | 4.039 | 1,860,923 | +0.01(+0.20%) |
Feb 27, 2015 | 4.030 | 4.039 | 4.010 | 4.030 | 2,212,983 | +0.02(+0.51%) |
Feb 26, 2015 | 4.001 | 4.018 | 3.993 | 4.010 | 1,819,081 | +0.01(+0.31%) |
Feb 25, 2015 | 3.977 | 4.001 | 3.977 | 3.997 | 1,714,920 | +0.01(+0.31%) |
Feb 24, 2015 | 3.973 | 3.997 | 3.969 | 3.985 | 2,003,718 | +0.02(+0.42%) |
Feb 23, 2015 | 3.944 | 3.969 | 3.931 | 3.969 | 2,039,314 | +0.02(+0.52%) |
Feb 20, 2015 | 3.919 | 3.951 | 3.919 | 3.948 | 1,984,509 | +0.02(+0.63%) |
Feb 19, 2015 | 3.940 | 3.956 | 3.919 | 3.923 | 1,428,552 | -0.02(-0.63%) |
Feb 18, 2015 | 3.911 | 3.948 | 3.911 | 3.948 | 1,467,383 | +0.02(+0.43%) |
Feb 17, 2015 | 3.960 | 3.960 | 3.894 | 3.931 | 2,283,283 | -0.02(-0.52%) |
Feb 13, 2015 | 3.939 | 3.951 | 3.951 | 3.951 | 1,574,821 | +0.02(+0.42%) |
Feb 12, 2015 | 3.910 | 3.939 | 3.910 | 3.935 | 1,984,414 | +0.03(+0.84%) |
Feb 11, 2015 | 3.886 | 3.910 | 3.882 | 3.902 | 1,334,406 | +0.01(+0.21%) |
Feb 10, 2015 | 3.886 | 3.894 | 3.853 | 3.894 | 1,517,513 | +0.03(+0.85%) |
Feb 09, 2015 | 3.882 | 3.886 | 3.853 | 3.861 | 1,593,751 | -0.03(-0.84%) |
Feb 06, 2015 | 3.882 | 3.898 | 3.879 | 3.894 | 1,564,787 | +0.01(+0.21%) |
Feb 05, 2015 | 3.878 | 3.898 | 3.870 | 3.886 | 1,590,391 | +0.02(+0.42%) |
Feb 04, 2015 | 3.833 | 3.894 | 3.825 | 3.870 | 2,220,765 | +0.01(+0.32%) |
Feb 03, 2015 | 3.796 | 3.866 | 3.796 | 3.857 | 2,752,751 | +0.07(+1.83%) |