Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.087 | 4.097 | 4.072 | 4.082 | 2,004,380 | +0.03(+0.85%) |
Oct 28, 2016 | 4.116 | 4.126 | 4.042 | 4.047 | 2,535,729 | -0.07(-1.68%) |
Oct 27, 2016 | 4.161 | 4.161 | 4.116 | 4.116 | 1,324,371 | -0.05(-1.18%) |
Oct 26, 2016 | 4.156 | 4.166 | 4.121 | 4.166 | 1,360,303 | -0.00(-0.12%) |
Oct 25, 2016 | 4.190 | 4.190 | 4.156 | 4.171 | 1,292,336 | -0.02(-0.47%) |
Oct 24, 2016 | 4.176 | 4.195 | 4.171 | 4.190 | 1,092,793 | +0.03(+0.71%) |
Oct 21, 2016 | 4.131 | 4.161 | 4.121 | 4.161 | 1,168,361 | +0.03(+0.72%) |
Oct 20, 2016 | 4.176 | 4.181 | 4.131 | 4.131 | 1,637,417 | -0.05(-1.17%) |
Oct 19, 2016 | 4.131 | 4.180 | 4.116 | 4.180 | 2,304,000 | +0.04(+0.94%) |
Oct 18, 2016 | 4.160 | 4.165 | 4.136 | 4.141 | 1,850,234 | +0.03(+0.83%) |
Oct 17, 2016 | 4.224 | 4.224 | 4.092 | 4.107 | 2,145,792 | -0.12(-2.78%) |
Oct 14, 2016 | 4.209 | 4.224 | 4.180 | 4.224 | 1,385,911 | +0.04(+1.05%) |
Oct 13, 2016 | 4.239 | 4.243 | 4.165 | 4.180 | 2,739,285 | -0.08(-1.84%) |
Oct 12, 2016 | 4.253 | 4.263 | 4.239 | 4.258 | 1,066,378 | +0.00(+0.00%) |
Oct 11, 2016 | 4.283 | 4.287 | 4.239 | 4.258 | 1,685,486 | -0.04(-1.02%) |
Oct 10, 2016 | 4.287 | 4.302 | 4.278 | 4.302 | 860,088 | +0.02(+0.57%) |
Oct 07, 2016 | 4.278 | 4.278 | 4.243 | 4.278 | 1,119,304 | -0.01(-0.23%) |
Oct 06, 2016 | 4.263 | 4.287 | 4.253 | 4.287 | 1,618,559 | +0.03(+0.80%) |
Oct 05, 2016 | 4.287 | 4.292 | 4.239 | 4.253 | 1,751,792 | -0.02(-0.46%) |
Oct 04, 2016 | 4.283 | 4.294 | 4.229 | 4.273 | 1,886,628 | -0.03(-0.68%) |
Oct 03, 2016 | 4.248 | 4.302 | 4.234 | 4.302 | 1,748,899 | +0.06(+1.38%) |
Sep 30, 2016 | 4.234 | 4.273 | 4.234 | 4.243 | 2,017,850 | +0.01(+0.35%) |
Sep 29, 2016 | 4.287 | 4.292 | 4.224 | 4.229 | 1,665,243 | -0.06(-1.48%) |
Sep 28, 2016 | 4.287 | 4.307 | 4.283 | 4.292 | 1,328,794 | +0.01(+0.34%) |
Sep 27, 2016 | 4.234 | 4.292 | 4.229 | 4.278 | 1,793,669 | +0.04(+1.04%) |
Sep 26, 2016 | 4.263 | 4.268 | 4.229 | 4.234 | 1,545,550 | -0.04(-1.03%) |
Sep 23, 2016 | 4.287 | 4.297 | 4.273 | 4.278 | 1,359,886 | -0.01(-0.34%) |
Sep 22, 2016 | 4.302 | 4.322 | 4.278 | 4.292 | 1,835,144 | +0.01(+0.23%) |
Sep 21, 2016 | 4.268 | 4.292 | 4.258 | 4.283 | 1,237,484 | +0.03(+0.82%) |
Sep 20, 2016 | 4.233 | 4.253 | 4.228 | 4.248 | 1,479,830 | +0.03(+0.80%) |
Sep 19, 2016 | 4.223 | 4.253 | 4.209 | 4.214 | 1,551,470 | +0.00(+0.11%) |
Sep 16, 2016 | 4.228 | 4.238 | 4.204 | 4.209 | 1,507,245 | -0.05(-1.14%) |
Sep 15, 2016 | 4.194 | 4.277 | 4.194 | 4.257 | 1,312,700 | +0.05(+1.27%) |
Sep 14, 2016 | 4.233 | 4.253 | 4.194 | 4.204 | 1,441,335 | -0.01(-0.34%) |
Sep 13, 2016 | 4.267 | 4.272 | 4.209 | 4.219 | 2,549,840 | -0.07(-1.58%) |
Sep 12, 2016 | 4.243 | 4.301 | 4.232 | 4.286 | 1,734,539 | +0.03(+0.80%) |
Sep 09, 2016 | 4.320 | 4.320 | 4.243 | 4.253 | 2,823,197 | -0.10(-2.23%) |
Sep 08, 2016 | 4.345 | 4.359 | 4.340 | 4.349 | 1,262,550 | +0.00(+0.11%) |
Sep 07, 2016 | 4.354 | 4.354 | 4.340 | 4.345 | 1,254,138 | -0.01(-0.22%) |
Sep 06, 2016 | 4.320 | 4.354 | 4.306 | 4.354 | 1,358,412 | +0.04(+1.01%) |
Sep 02, 2016 | 4.311 | 4.311 | 4.311 | 4.311 | 1,013,335 | +0.02(+0.45%) |
Sep 01, 2016 | 4.286 | 4.299 | 4.267 | 4.291 | 1,011,392 | +0.02(+0.57%) |
Aug 31, 2016 | 4.301 | 4.306 | 4.262 | 4.267 | 1,689,596 | -0.02(-0.45%) |
Aug 30, 2016 | 4.301 | 4.306 | 4.272 | 4.286 | 1,091,798 | +0.00(+0.00%) |
Aug 29, 2016 | 4.286 | 4.301 | 4.282 | 4.286 | 1,020,189 | +0.01(+0.23%) |
Aug 26, 2016 | 4.286 | 4.306 | 4.262 | 4.277 | 1,685,497 | +0.00(+0.11%) |
Aug 25, 2016 | 4.277 | 4.286 | 4.272 | 4.272 | 1,809,288 | -0.01(-0.23%) |
Aug 24, 2016 | 4.296 | 4.300 | 4.267 | 4.282 | 1,292,089 | -0.01(-0.23%) |
Aug 23, 2016 | 4.315 | 4.325 | 4.282 | 4.291 | 2,708,720 | -0.02(-0.45%) |
Aug 22, 2016 | 4.311 | 4.311 | 4.291 | 4.311 | 1,271,977 | +0.01(+0.13%) |
Aug 19, 2016 | 4.296 | 4.308 | 4.286 | 4.305 | 1,280,408 | +0.00(+0.00%) |
Aug 18, 2016 | 4.286 | 4.310 | 4.276 | 4.305 | 1,051,339 | +0.02(+0.45%) |
Aug 17, 2016 | 4.272 | 4.286 | 4.249 | 4.286 | 1,219,821 | +0.01(+0.22%) |
Aug 16, 2016 | 4.243 | 4.276 | 4.238 | 4.276 | 1,705,939 | +0.02(+0.56%) |
Aug 15, 2016 | 4.257 | 4.262 | 4.248 | 4.252 | 1,469,459 | +0.01(+0.23%) |
Aug 12, 2016 | 4.257 | 4.267 | 4.233 | 4.243 | 1,255,456 | -0.00(-0.11%) |
Aug 11, 2016 | 4.248 | 4.262 | 4.243 | 4.248 | 1,205,849 | +0.00(+0.11%) |
Aug 10, 2016 | 4.257 | 4.262 | 4.238 | 4.243 | 1,357,281 | -0.02(-0.45%) |
Aug 09, 2016 | 4.252 | 4.267 | 4.233 | 4.262 | 1,292,839 | +0.01(+0.23%) |
Aug 08, 2016 | 4.243 | 4.252 | 4.214 | 4.252 | 1,543,741 | +0.01(+0.34%) |
Aug 05, 2016 | 4.224 | 4.252 | 4.218 | 4.238 | 1,957,993 | +0.02(+0.46%) |
Aug 04, 2016 | 4.224 | 4.228 | 4.202 | 4.219 | 1,295,731 | -0.00(-0.11%) |
Aug 03, 2016 | 4.166 | 4.224 | 4.156 | 4.224 | 1,977,925 | +0.07(+1.73%) |
Aug 02, 2016 | 4.219 | 4.228 | 4.147 | 4.152 | 2,472,041 | -0.06(-1.48%) |
Aug 01, 2016 | 4.228 | 4.248 | 4.209 | 4.214 | 1,288,124 | -0.01(-0.34%) |
Jul 29, 2016 | 4.228 | 4.233 | 4.204 | 4.228 | 1,806,724 | +0.01(+0.34%) |
Jul 28, 2016 | 4.185 | 4.214 | 4.185 | 4.214 | 1,022,953 | +0.02(+0.57%) |
Jul 27, 2016 | 4.204 | 4.214 | 4.183 | 4.190 | 889,025 | +0.01(+0.34%) |
Jul 26, 2016 | 4.176 | 4.209 | 4.176 | 4.176 | 1,537,313 | +0.00(+0.00%) |
Jul 25, 2016 | 4.195 | 4.204 | 4.161 | 4.176 | 1,129,880 | -0.01(-0.34%) |
Jul 22, 2016 | 4.190 | 4.195 | 4.161 | 4.190 | 1,231,789 | -0.00(-0.11%) |
Jul 21, 2016 | 4.243 | 4.245 | 4.195 | 4.195 | 1,399,868 | -0.04(-1.02%) |
Jul 20, 2016 | 4.238 | 4.248 | 4.228 | 4.238 | 1,096,919 | +0.02(+0.36%) |
Jul 19, 2016 | 4.213 | 4.223 | 4.194 | 4.223 | 1,443,489 | +0.00(+0.11%) |
Jul 18, 2016 | 4.199 | 4.228 | 4.185 | 4.218 | 1,614,964 | +0.02(+0.57%) |
Jul 15, 2016 | 4.194 | 4.204 | 4.180 | 4.194 | 1,212,478 | -0.00(-0.11%) |
Jul 14, 2016 | 4.199 | 4.209 | 4.185 | 4.199 | 1,712,458 | +0.01(+0.34%) |
Jul 13, 2016 | 4.180 | 4.194 | 4.175 | 4.185 | 1,090,339 | +0.00(+0.11%) |
Jul 12, 2016 | 4.180 | 4.194 | 4.171 | 4.180 | 1,409,653 | +0.03(+0.69%) |
Jul 11, 2016 | 4.175 | 4.180 | 4.147 | 4.152 | 1,335,244 | -0.00(-0.11%) |
Jul 08, 2016 | 4.161 | 4.118 | 4.118 | 4.156 | 1,554,372 | +0.04(+0.92%) |
Jul 07, 2016 | 4.114 | 4.133 | 4.099 | 4.118 | 1,400,376 | +0.01(+0.35%) |
Jul 06, 2016 | 4.037 | 4.104 | 4.018 | 4.104 | 1,830,008 | +0.06(+1.41%) |
Jul 05, 2016 | 4.071 | 4.071 | 4.028 | 4.047 | 1,614,327 | -0.04(-1.05%) |
Jul 01, 2016 | 4.090 | 4.090 | 4.090 | 4.090 | 1,754,783 | +0.02(+0.47%) |
Jun 30, 2016 | 4.071 | 4.094 | 4.056 | 4.071 | 3,326,715 | +0.02(+0.59%) |
Jun 29, 2016 | 4.018 | 4.056 | 3.995 | 4.047 | 1,873,027 | +0.06(+1.55%) |
Jun 28, 2016 | 3.933 | 3.990 | 3.909 | 3.985 | 2,528,713 | +0.12(+3.08%) |
Jun 27, 2016 | 3.971 | 3.989 | 3.857 | 3.866 | 4,742,915 | -0.18(-4.47%) |
Jun 24, 2016 | 3.976 | 4.085 | 3.976 | 4.047 | 3,443,593 | -0.11(-2.74%) |
Jun 23, 2016 | 4.161 | 4.166 | 4.147 | 4.161 | 1,394,517 | +0.04(+1.04%) |
Jun 22, 2016 | 4.123 | 4.142 | 4.118 | 4.118 | 1,066,683 | -0.01(-0.35%) |
Jun 21, 2016 | 4.128 | 4.137 | 4.118 | 4.133 | 1,303,296 | +0.00(+0.02%) |
Jun 20, 2016 | 4.170 | 4.184 | 4.113 | 4.132 | 1,891,066 | +0.00(+0.11%) |
Jun 17, 2016 | 4.104 | 4.127 | 4.094 | 4.127 | 1,285,925 | +0.03(+0.81%) |
Jun 16, 2016 | 4.075 | 4.104 | 4.057 | 4.094 | 1,501,344 | +0.00(+0.12%) |
Jun 15, 2016 | 4.090 | 4.113 | 4.085 | 4.090 | 1,370,742 | +0.00(+0.12%) |
Jun 14, 2016 | 4.099 | 4.117 | 4.066 | 4.085 | 1,692,317 | -0.01(-0.34%) |
Jun 13, 2016 | 4.146 | 4.151 | 4.099 | 4.099 | 1,784,019 | -0.08(-1.81%) |
Jun 10, 2016 | 4.217 | 4.221 | 4.170 | 4.174 | 1,798,900 | -0.06(-1.34%) |
Jun 09, 2016 | 4.250 | 4.250 | 4.231 | 4.231 | 1,134,642 | -0.03(-0.66%) |
Jun 08, 2016 | 4.245 | 4.259 | 4.236 | 4.259 | 1,443,536 | +0.01(+0.22%) |
Jun 07, 2016 | 4.221 | 4.255 | 4.218 | 4.250 | 1,499,270 | +0.03(+0.67%) |
Jun 06, 2016 | 4.207 | 4.240 | 4.202 | 4.221 | 1,661,257 | +0.01(+0.22%) |
Jun 03, 2016 | 4.189 | 4.212 | 4.170 | 4.212 | 1,271,565 | +0.02(+0.45%) |
Jun 02, 2016 | 4.189 | 4.207 | 4.184 | 4.193 | 1,138,363 | +0.00(+0.00%) |
Jun 01, 2016 | 4.170 | 4.207 | 4.156 | 4.193 | 1,235,657 | +0.01(+0.34%) |
May 31, 2016 | 4.193 | 4.200 | 4.170 | 4.179 | 1,628,618 | -0.00(-0.11%) |
May 27, 2016 | 4.165 | 4.184 | 4.184 | 4.184 | 811,845 | +0.02(+0.45%) |
May 26, 2016 | 4.156 | 4.165 | 4.137 | 4.165 | 1,083,798 | +0.01(+0.23%) |
May 25, 2016 | 4.123 | 4.156 | 4.118 | 4.156 | 1,866,466 | +0.04(+1.03%) |
May 24, 2016 | 4.099 | 4.123 | 4.095 | 4.113 | 1,491,345 | +0.02(+0.58%) |
May 23, 2016 | 4.094 | 4.099 | 4.090 | 4.090 | 899,758 | +0.00(+0.12%) |
May 20, 2016 | 4.075 | 4.099 | 4.075 | 4.085 | 1,031,702 | +0.02(+0.48%) |
May 19, 2016 | 4.075 | 4.084 | 4.037 | 4.065 | 1,736,298 | -0.01(-0.34%) |
May 18, 2016 | 4.079 | 4.093 | 4.055 | 4.079 | 1,354,092 | +0.00(+0.00%) |
May 17, 2016 | 4.093 | 4.103 | 4.070 | 4.079 | 1,565,609 | -0.01(-0.34%) |
May 16, 2016 | 4.042 | 4.093 | 4.042 | 4.093 | 1,169,863 | +0.05(+1.27%) |
May 13, 2016 | 4.103 | 4.107 | 4.033 | 4.042 | 1,757,480 | -0.05(-1.14%) |
May 12, 2016 | 4.107 | 4.121 | 4.080 | 4.089 | 1,239,401 | +0.00(+0.11%) |
May 11, 2016 | 4.084 | 4.107 | 4.075 | 4.084 | 1,265,062 | -0.01(-0.23%) |
May 10, 2016 | 4.084 | 4.107 | 4.070 | 4.093 | 1,454,359 | +0.03(+0.69%) |
May 09, 2016 | 4.084 | 4.089 | 4.065 | 4.065 | 1,205,255 | -0.02(-0.46%) |
May 06, 2016 | 4.033 | 4.084 | 4.033 | 4.084 | 1,279,431 | +0.04(+1.04%) |
May 05, 2016 | 4.056 | 4.079 | 4.042 | 4.042 | 1,439,191 | -0.02(-0.46%) |
May 04, 2016 | 4.056 | 4.065 | 4.047 | 4.061 | 1,127,114 | -0.01(-0.23%) |
May 03, 2016 | 4.065 | 4.079 | 4.042 | 4.070 | 1,450,846 | -0.01(-0.23%) |
May 02, 2016 | 4.065 | 4.107 | 4.047 | 4.079 | 1,481,378 | +0.01(+0.34%) |
Apr 29, 2016 | 4.089 | 4.089 | 4.042 | 4.065 | 1,874,459 | -0.01(-0.23%) |
Apr 28, 2016 | 4.084 | 4.121 | 4.070 | 4.075 | 1,255,909 | -0.03(-0.80%) |
Apr 27, 2016 | 4.107 | 4.117 | 4.093 | 4.107 | 1,184,817 | -0.00(-0.11%) |
Apr 26, 2016 | 4.089 | 4.112 | 4.075 | 4.112 | 1,530,263 | +0.04(+0.92%) |
Apr 25, 2016 | 4.070 | 4.084 | 4.061 | 4.075 | 1,243,967 | -0.00(-0.11%) |
Apr 22, 2016 | 4.121 | 4.129 | 4.070 | 4.079 | 1,844,160 | -0.04(-0.91%) |
Apr 21, 2016 | 4.140 | 4.145 | 4.112 | 4.117 | 1,181,325 | -0.02(-0.56%) |
Apr 20, 2016 | 4.131 | 4.140 | 4.112 | 4.140 | 1,251,920 | +0.01(+0.35%) |
Apr 19, 2016 | 4.125 | 4.135 | 4.102 | 4.125 | 1,472,295 | +0.01(+0.22%) |
Apr 18, 2016 | 4.070 | 4.116 | 4.070 | 4.116 | 1,226,483 | +0.04(+0.91%) |
Apr 15, 2016 | 4.047 | 4.079 | 4.047 | 4.079 | 1,149,836 | +0.03(+0.68%) |
Apr 14, 2016 | 4.070 | 4.079 | 4.051 | 4.051 | 1,168,195 | -0.02(-0.57%) |
Apr 13, 2016 | 4.084 | 4.088 | 4.051 | 4.075 | 1,635,217 | +0.02(+0.57%) |
Apr 12, 2016 | 4.014 | 4.051 | 4.005 | 4.051 | 1,222,706 | +0.05(+1.15%) |
Apr 11, 2016 | 4.001 | 4.026 | 4.001 | 4.005 | 1,013,998 | +0.01(+0.35%) |
Apr 08, 2016 | 3.987 | 3.996 | 3.964 | 3.991 | 1,142,818 | +0.03(+0.82%) |
Apr 07, 2016 | 3.964 | 3.977 | 3.936 | 3.959 | 2,116,148 | -0.02(-0.58%) |
Apr 06, 2016 | 3.982 | 3.991 | 3.954 | 3.982 | 1,594,871 | +0.03(+0.70%) |
Apr 05, 2016 | 3.996 | 4.001 | 3.945 | 3.954 | 1,917,303 | -0.06(-1.61%) |
Apr 04, 2016 | 4.047 | 4.051 | 3.987 | 4.019 | 2,007,442 | -0.04(-0.91%) |
Apr 01, 2016 | 4.038 | 4.075 | 4.005 | 4.056 | 1,646,787 | -0.00(-0.11%) |
Mar 31, 2016 | 4.019 | 4.102 | 3.996 | 4.061 | 5,018,563 | +0.05(+1.27%) |
Mar 30, 2016 | 3.964 | 4.010 | 3.959 | 4.010 | 1,624,838 | +0.06(+1.52%) |
Mar 29, 2016 | 3.890 | 3.950 | 3.885 | 3.950 | 1,336,945 | +0.06(+1.67%) |
Mar 28, 2016 | 3.894 | 3.899 | 3.876 | 3.885 | 1,572,555 | +0.01(+0.36%) |
Mar 24, 2016 | 3.885 | 3.871 | 3.871 | 3.871 | 1,373,630 | -0.02(-0.48%) |
Mar 23, 2016 | 3.936 | 3.950 | 3.890 | 3.890 | 1,375,302 | -0.05(-1.29%) |
Mar 22, 2016 | 3.954 | 3.973 | 3.931 | 3.940 | 1,483,908 | -0.01(-0.34%) |
Mar 21, 2016 | 3.922 | 3.963 | 3.917 | 3.954 | 2,181,936 | +0.01(+0.35%) |
Mar 18, 2016 | 3.931 | 3.940 | 3.903 | 3.940 | 1,578,081 | +0.02(+0.58%) |
Mar 17, 2016 | 3.880 | 3.917 | 3.874 | 3.917 | 1,552,185 | +0.03(+0.71%) |
Mar 16, 2016 | 3.862 | 3.899 | 3.862 | 3.890 | 1,330,000 | +0.02(+0.59%) |
Mar 15, 2016 | 3.890 | 3.899 | 3.867 | 3.867 | 1,592,780 | -0.04(-1.06%) |
Mar 14, 2016 | 3.890 | 3.913 | 3.885 | 3.908 | 1,282,623 | +0.00(+0.12%) |
Mar 11, 2016 | 3.871 | 3.913 | 3.861 | 3.903 | 2,265,428 | +0.07(+1.79%) |
Mar 10, 2016 | 3.853 | 3.876 | 3.803 | 3.835 | 1,589,720 | -0.00(-0.12%) |
Mar 09, 2016 | 3.839 | 3.853 | 3.825 | 3.839 | 1,108,532 | +0.01(+0.24%) |
Mar 08, 2016 | 3.844 | 3.848 | 3.821 | 3.830 | 1,347,785 | -0.03(-0.83%) |
Mar 07, 2016 | 3.848 | 3.867 | 3.830 | 3.862 | 1,554,438 | +0.00(+0.00%) |
Mar 04, 2016 | 3.844 | 3.890 | 3.807 | 3.862 | 2,155,176 | +0.03(+0.84%) |
Mar 03, 2016 | 3.812 | 3.858 | 3.800 | 3.830 | 1,819,551 | +0.02(+0.48%) |
Mar 02, 2016 | 3.803 | 3.830 | 3.793 | 3.812 | 1,736,029 | -0.00(-0.12%) |
Mar 01, 2016 | 3.738 | 3.825 | 3.735 | 3.816 | 1,797,213 | +0.09(+2.46%) |
Feb 29, 2016 | 3.734 | 3.738 | 3.702 | 3.725 | 2,138,810 | +0.00(+0.12%) |
Feb 26, 2016 | 3.711 | 3.725 | 3.699 | 3.720 | 1,554,335 | +0.03(+0.87%) |
Feb 25, 2016 | 3.683 | 3.697 | 3.661 | 3.688 | 1,491,743 | +0.02(+0.50%) |
Feb 24, 2016 | 3.638 | 3.679 | 3.596 | 3.670 | 1,840,255 | +0.00(+0.00%) |
Feb 23, 2016 | 3.674 | 3.683 | 3.656 | 3.670 | 1,662,732 | -0.01(-0.25%) |
Feb 22, 2016 | 3.674 | 3.702 | 3.666 | 3.679 | 1,793,168 | +0.03(+0.88%) |
Feb 19, 2016 | 3.606 | 3.647 | 3.587 | 3.647 | 1,547,257 | +0.03(+0.76%) |
Feb 18, 2016 | 3.656 | 3.660 | 3.601 | 3.619 | 1,796,737 | -0.04(-0.99%) |
Feb 17, 2016 | 3.619 | 3.660 | 3.585 | 3.655 | 2,508,043 | +0.07(+2.03%) |
Feb 16, 2016 | 3.556 | 3.583 | 3.519 | 3.583 | 2,316,206 | +0.12(+3.54%) |
Feb 12, 2016 | 3.447 | 3.460 | 3.460 | 3.460 | 2,149,637 | +0.04(+1.19%) |
Feb 11, 2016 | 3.420 | 3.442 | 3.365 | 3.420 | 3,935,816 | -0.05(-1.31%) |
Feb 10, 2016 | 3.537 | 3.565 | 3.465 | 3.465 | 1,821,840 | -0.05(-1.42%) |
Feb 09, 2016 | 3.510 | 3.560 | 3.474 | 3.515 | 3,039,841 | -0.05(-1.40%) |
Feb 08, 2016 | 3.601 | 3.605 | 3.492 | 3.565 | 3,210,785 | -0.08(-2.24%) |
Feb 05, 2016 | 3.683 | 3.696 | 3.624 | 3.646 | 2,348,356 | -0.06(-1.71%) |
Feb 04, 2016 | 3.687 | 3.719 | 3.651 | 3.710 | 1,822,684 | +0.03(+0.74%) |
Feb 03, 2016 | 3.687 | 3.703 | 3.619 | 3.683 | 2,194,131 | +0.02(+0.62%) |
Feb 02, 2016 | 3.710 | 3.710 | 3.660 | 3.660 | 2,090,742 | -0.07(-1.94%) |
Feb 01, 2016 | 3.674 | 3.732 | 3.664 | 3.732 | 1,868,912 | +0.04(+0.98%) |
Jan 29, 2016 | 3.696 | 3.723 | 3.674 | 3.696 | 2,575,593 | +0.05(+1.24%) |
Jan 28, 2016 | 3.619 | 3.678 | 3.578 | 3.651 | 2,461,005 | +0.06(+1.77%) |
Jan 27, 2016 | 3.628 | 3.637 | 3.568 | 3.587 | 1,918,665 | -0.03(-0.88%) |
Jan 26, 2016 | 3.583 | 3.651 | 3.565 | 3.619 | 2,872,743 | +0.07(+2.05%) |
Jan 25, 2016 | 3.605 | 3.615 | 3.537 | 3.547 | 2,065,836 | -0.07(-2.01%) |
Jan 22, 2016 | 3.519 | 3.619 | 3.519 | 3.619 | 1,913,891 | +0.16(+4.59%) |
Jan 21, 2016 | 3.447 | 3.524 | 3.438 | 3.460 | 2,843,829 | +0.00(+0.13%) |
Jan 20, 2016 | 3.497 | 3.510 | 3.329 | 3.456 | 6,548,120 | -0.07(-2.04%) |
Jan 19, 2016 | 3.573 | 3.591 | 3.519 | 3.528 | 3,092,679 | -0.02(-0.63%) |
Jan 15, 2016 | 3.555 | 3.550 | 3.550 | 3.550 | 2,705,715 | -0.10(-2.71%) |
Jan 14, 2016 | 3.662 | 3.685 | 3.568 | 3.649 | 4,300,005 | -0.01(-0.37%) |
Jan 13, 2016 | 3.752 | 3.775 | 3.653 | 3.662 | 2,478,851 | -0.09(-2.28%) |
Jan 12, 2016 | 3.752 | 3.770 | 3.703 | 3.748 | 2,570,013 | +0.02(+0.60%) |
Jan 11, 2016 | 3.815 | 3.833 | 3.703 | 3.725 | 3,228,622 | -0.09(-2.24%) |
Jan 08, 2016 | 3.878 | 3.887 | 3.811 | 3.811 | 1,941,843 | -0.05(-1.39%) |
Jan 07, 2016 | 3.860 | 3.864 | 3.837 | 3.864 | 3,794,002 | -0.04(-1.15%) |
Jan 06, 2016 | 3.882 | 3.909 | 3.864 | 3.909 | 3,389,332 | -0.00(-0.11%) |
Jan 05, 2016 | 3.932 | 3.936 | 3.905 | 3.914 | 1,980,484 | +0.00(+0.00%) |
Jan 04, 2016 | 3.905 | 3.923 | 3.855 | 3.914 | 2,868,952 | -0.06(-1.47%) |
Dec 31, 2015 | 3.950 | 3.972 | 3.972 | 3.972 | 3,840,895 | +0.02(+0.45%) |
Dec 30, 2015 | 3.968 | 3.972 | 3.950 | 3.954 | 2,325,396 | +0.00(+0.00%) |
Dec 29, 2015 | 3.932 | 3.959 | 3.909 | 3.954 | 2,834,137 | +0.05(+1.38%) |
Dec 28, 2015 | 3.900 | 3.909 | 3.882 | 3.900 | 3,641,023 | -0.02(-0.57%) |
Dec 24, 2015 | 3.923 | 3.923 | 3.923 | 3.923 | 1,090,619 | +0.00(+0.00%) |
Dec 23, 2015 | 3.918 | 3.945 | 3.918 | 3.923 | 2,695,467 | +0.02(+0.46%) |
Dec 22, 2015 | 3.923 | 3.932 | 3.900 | 3.905 | 2,713,233 | -0.00(-0.11%) |
Dec 21, 2015 | 3.923 | 3.941 | 3.896 | 3.909 | 1,887,363 | +0.00(+0.01%) |
Dec 18, 2015 | 3.909 | 3.931 | 3.895 | 3.909 | 2,086,492 | -0.02(-0.45%) |
Dec 17, 2015 | 3.958 | 3.959 | 3.922 | 3.926 | 2,361,452 | -0.03(-0.79%) |
Dec 16, 2015 | 3.913 | 3.960 | 3.909 | 3.958 | 2,011,653 | +0.06(+1.48%) |
Dec 15, 2015 | 3.860 | 3.918 | 3.860 | 3.900 | 2,305,438 | +0.06(+1.50%) |
Dec 14, 2015 | 3.882 | 3.887 | 3.802 | 3.842 | 3,009,617 | -0.03(-0.69%) |
Dec 11, 2015 | 3.913 | 3.918 | 3.838 | 3.869 | 2,749,680 | -0.07(-1.81%) |
Dec 10, 2015 | 3.944 | 3.967 | 3.927 | 3.940 | 1,962,863 | +0.00(+0.00%) |
Dec 09, 2015 | 3.962 | 4.011 | 3.935 | 3.940 | 1,839,710 | -0.04(-0.90%) |
Dec 08, 2015 | 3.935 | 3.984 | 3.935 | 3.975 | 1,528,300 | -0.02(-0.56%) |
Dec 07, 2015 | 4.007 | 4.029 | 3.975 | 3.998 | 2,957,076 | -0.03(-0.77%) |
Dec 04, 2015 | 3.989 | 4.033 | 3.980 | 4.029 | 1,610,586 | +0.05(+1.34%) |
Dec 03, 2015 | 4.015 | 4.029 | 3.975 | 3.975 | 1,937,228 | -0.04(-1.00%) |
Dec 02, 2015 | 4.033 | 4.042 | 4.007 | 4.015 | 1,480,584 | -0.02(-0.44%) |
Dec 01, 2015 | 4.020 | 4.051 | 4.015 | 4.033 | 1,932,913 | +0.03(+0.67%) |
Nov 30, 2015 | 4.042 | 4.047 | 4.002 | 4.007 | 2,454,512 | -0.03(-0.66%) |
Nov 27, 2015 | 4.055 | 4.055 | 4.024 | 4.033 | 731,878 | -0.01(-0.33%) |
Nov 25, 2015 | 4.042 | 4.047 | 4.047 | 4.047 | 1,040,981 | +0.00(+0.11%) |
Nov 24, 2015 | 4.033 | 4.051 | 4.011 | 4.042 | 2,240,577 | +0.00(+0.11%) |
Nov 23, 2015 | 4.055 | 4.069 | 4.033 | 4.038 | 1,433,745 | -0.01(-0.22%) |
Nov 20, 2015 | 4.078 | 4.087 | 4.029 | 4.047 | 1,848,755 | -0.02(-0.44%) |
Nov 19, 2015 | 4.060 | 4.064 | 4.042 | 4.064 | 1,635,913 | +0.02(+0.45%) |
Nov 18, 2015 | 4.028 | 4.055 | 4.016 | 4.046 | 1,541,232 | +0.04(+1.10%) |
Nov 17, 2015 | 4.033 | 4.055 | 3.997 | 4.002 | 1,538,294 | -0.02(-0.44%) |
Nov 16, 2015 | 3.984 | 4.020 | 3.971 | 4.020 | 1,196,610 | +0.04(+0.88%) |
Nov 13, 2015 | 4.006 | 4.015 | 3.980 | 3.984 | 1,428,642 | -0.03(-0.77%) |
Nov 12, 2015 | 4.033 | 4.037 | 4.006 | 4.015 | 1,089,438 | -0.04(-0.87%) |
Nov 11, 2015 | 4.055 | 4.064 | 4.042 | 4.050 | 1,195,844 | +0.00(+0.00%) |
Nov 10, 2015 | 4.015 | 4.053 | 4.011 | 4.050 | 1,340,462 | +0.02(+0.44%) |
Nov 09, 2015 | 4.046 | 4.046 | 3.978 | 4.033 | 1,653,732 | -0.02(-0.54%) |
Nov 06, 2015 | 4.033 | 4.055 | 4.020 | 4.055 | 2,052,382 | +0.01(+0.33%) |
Nov 05, 2015 | 4.081 | 4.094 | 4.033 | 4.042 | 2,853,724 | -0.05(-1.19%) |
Nov 04, 2015 | 4.130 | 4.130 | 4.077 | 4.090 | 1,607,206 | -0.03(-0.75%) |
Nov 03, 2015 | 4.090 | 4.130 | 4.070 | 4.121 | 1,670,477 | +0.03(+0.75%) |