Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.472 | 4.507 | 4.410 | 4.424 | 103,189 | -0.07(-1.55%) |
Apr 28, 2016 | 4.375 | 4.542 | 4.361 | 4.493 | 849,766 | +0.10(+2.38%) |
Apr 27, 2016 | 4.319 | 4.417 | 4.312 | 4.389 | 195,105 | +0.08(+1.78%) |
Apr 26, 2016 | 4.305 | 4.354 | 4.270 | 4.312 | 400,068 | +0.03(+0.65%) |
Apr 25, 2016 | 4.256 | 4.291 | 4.256 | 4.284 | 82,886 | +0.00(+0.00%) |
Apr 22, 2016 | 4.298 | 4.354 | 4.222 | 4.284 | 65,583 | +0.02(+0.49%) |
Apr 21, 2016 | 4.228 | 4.284 | 4.228 | 4.263 | 196,862 | +0.03(+0.66%) |
Apr 20, 2016 | 4.326 | 4.396 | 4.235 | 4.235 | 240,973 | -0.11(-2.56%) |
Apr 19, 2016 | 4.291 | 4.354 | 4.291 | 4.347 | 132,553 | +0.09(+2.13%) |
Apr 18, 2016 | 4.201 | 4.284 | 4.201 | 4.256 | 62,114 | +0.03(+0.66%) |
Apr 15, 2016 | 4.340 | 4.340 | 4.208 | 4.228 | 66,050 | -0.10(-2.25%) |
Apr 14, 2016 | 4.187 | 4.340 | 4.180 | 4.326 | 84,875 | +0.15(+3.67%) |
Apr 13, 2016 | 4.166 | 4.208 | 4.131 | 4.173 | 60,282 | +0.02(+0.50%) |
Apr 12, 2016 | 4.194 | 4.228 | 4.152 | 4.152 | 136,008 | -0.04(-1.00%) |
Apr 11, 2016 | 4.117 | 4.208 | 4.117 | 4.194 | 86,016 | +0.09(+2.21%) |
Apr 08, 2016 | 4.138 | 4.166 | 4.096 | 4.103 | 123,875 | +0.01(+0.17%) |
Apr 07, 2016 | 4.173 | 4.181 | 4.075 | 4.096 | 86,816 | -0.08(-1.84%) |
Apr 06, 2016 | 4.145 | 4.208 | 4.138 | 4.173 | 76,159 | +0.03(+0.67%) |
Apr 05, 2016 | 4.173 | 4.201 | 4.096 | 4.145 | 90,185 | -0.08(-1.98%) |
Apr 04, 2016 | 4.235 | 4.235 | 4.145 | 4.228 | 97,452 | -0.01(-0.16%) |
Apr 01, 2016 | 4.173 | 4.239 | 4.085 | 4.235 | 107,493 | +0.10(+2.36%) |
Mar 31, 2016 | 4.249 | 4.256 | 4.138 | 4.138 | 84,913 | -0.10(-2.46%) |
Mar 30, 2016 | 4.222 | 4.319 | 4.215 | 4.242 | 74,781 | +0.04(+1.00%) |
Mar 29, 2016 | 4.124 | 4.228 | 4.096 | 4.201 | 93,415 | +0.08(+2.03%) |
Mar 28, 2016 | 4.110 | 4.166 | 4.061 | 4.117 | 130,465 | +0.01(+0.17%) |
Mar 24, 2016 | 4.124 | 4.110 | 4.110 | 4.110 | 131,922 | -0.01(-0.34%) |
Mar 23, 2016 | 4.145 | 4.194 | 4.110 | 4.124 | 87,808 | -0.06(-1.50%) |
Mar 22, 2016 | 4.305 | 4.305 | 4.180 | 4.187 | 77,425 | -0.10(-2.44%) |
Mar 21, 2016 | 4.173 | 4.340 | 4.159 | 4.291 | 85,276 | +0.19(+4.58%) |
Mar 18, 2016 | 4.340 | 4.354 | 4.082 | 4.103 | 142,989 | -0.20(-4.69%) |
Mar 17, 2016 | 4.256 | 4.347 | 4.256 | 4.305 | 218,857 | +0.08(+1.98%) |
Mar 16, 2016 | 4.166 | 4.242 | 4.110 | 4.222 | 150,356 | +0.05(+1.17%) |
Mar 15, 2016 | 4.110 | 4.249 | 4.075 | 4.173 | 117,777 | +0.07(+1.70%) |
Mar 14, 2016 | 4.159 | 4.173 | 4.089 | 4.103 | 104,190 | -0.04(-1.01%) |
Mar 11, 2016 | 4.263 | 4.263 | 4.145 | 4.145 | 308,457 | +0.03(+0.76%) |
Mar 10, 2016 | 4.189 | 4.229 | 4.073 | 4.114 | 131,984 | -0.08(-1.79%) |
Mar 09, 2016 | 4.154 | 4.250 | 4.134 | 4.189 | 165,544 | +0.05(+1.32%) |
Mar 08, 2016 | 4.086 | 4.148 | 4.059 | 4.134 | 225,235 | +0.03(+0.83%) |
Mar 07, 2016 | 4.066 | 4.154 | 4.066 | 4.100 | 109,727 | +0.02(+0.50%) |
Mar 04, 2016 | 4.154 | 4.178 | 4.066 | 4.079 | 90,036 | -0.08(-1.97%) |
Mar 03, 2016 | 4.161 | 4.209 | 4.114 | 4.161 | 138,249 | -0.02(-0.49%) |
Mar 02, 2016 | 4.052 | 4.195 | 4.052 | 4.182 | 112,209 | +0.08(+2.00%) |
Mar 01, 2016 | 4.025 | 4.107 | 4.018 | 4.100 | 99,800 | +0.11(+2.74%) |
Feb 29, 2016 | 4.059 | 4.114 | 3.970 | 3.991 | 92,509 | -0.07(-1.68%) |
Feb 26, 2016 | 4.182 | 4.216 | 4.059 | 4.059 | 112,343 | -0.08(-1.98%) |
Feb 25, 2016 | 3.957 | 4.154 | 3.957 | 4.141 | 122,853 | +0.19(+4.84%) |
Feb 24, 2016 | 3.888 | 3.970 | 3.888 | 3.950 | 123,976 | +0.03(+0.87%) |
Feb 23, 2016 | 3.991 | 4.073 | 3.902 | 3.916 | 124,605 | -0.10(-2.38%) |
Feb 22, 2016 | 4.148 | 4.148 | 4.004 | 4.011 | 123,325 | +0.01(+0.34%) |
Feb 19, 2016 | 4.114 | 4.114 | 3.991 | 3.998 | 109,033 | -0.14(-3.30%) |
Feb 18, 2016 | 4.066 | 4.182 | 4.066 | 4.134 | 161,004 | +0.08(+1.85%) |
Feb 17, 2016 | 3.950 | 4.093 | 3.950 | 4.059 | 175,593 | +0.12(+3.12%) |
Feb 16, 2016 | 3.820 | 3.957 | 3.820 | 3.936 | 196,788 | +0.10(+2.67%) |
Feb 12, 2016 | 3.813 | 3.834 | 3.834 | 3.834 | 255,211 | +0.07(+1.81%) |
Feb 11, 2016 | 4.100 | 4.127 | 3.663 | 3.766 | 594,032 | -0.54(-12.52%) |
Feb 10, 2016 | 4.393 | 4.421 | 4.291 | 4.305 | 163,128 | -0.05(-1.25%) |
Feb 09, 2016 | 4.427 | 4.509 | 4.359 | 4.359 | 158,584 | -0.10(-2.29%) |
Feb 08, 2016 | 4.550 | 4.550 | 4.434 | 4.461 | 261,044 | -0.12(-2.68%) |
Feb 05, 2016 | 4.557 | 4.646 | 4.536 | 4.584 | 198,150 | +0.02(+0.45%) |
Feb 04, 2016 | 4.618 | 4.659 | 4.503 | 4.564 | 121,117 | -0.05(-1.18%) |
Feb 03, 2016 | 4.564 | 4.639 | 4.530 | 4.618 | 165,840 | +0.10(+2.27%) |
Feb 02, 2016 | 4.509 | 4.516 | 4.393 | 4.516 | 217,479 | -0.04(-0.90%) |
Feb 01, 2016 | 4.509 | 4.571 | 4.448 | 4.557 | 138,381 | +0.02(+0.45%) |
Jan 29, 2016 | 4.468 | 4.591 | 4.468 | 4.536 | 186,423 | +0.08(+1.68%) |
Jan 28, 2016 | 4.386 | 4.523 | 4.380 | 4.461 | 117,469 | +0.14(+3.15%) |
Jan 27, 2016 | 4.325 | 4.434 | 4.284 | 4.325 | 243,153 | +0.01(+0.32%) |
Jan 26, 2016 | 4.264 | 4.328 | 4.243 | 4.311 | 155,151 | +0.08(+1.77%) |
Jan 25, 2016 | 4.380 | 4.468 | 4.229 | 4.236 | 151,432 | -0.19(-4.31%) |
Jan 22, 2016 | 4.243 | 4.441 | 4.223 | 4.427 | 256,855 | +0.29(+7.10%) |
Jan 21, 2016 | 4.114 | 4.195 | 4.053 | 4.134 | 247,688 | +0.04(+1.00%) |
Jan 20, 2016 | 3.861 | 4.154 | 3.854 | 4.093 | 400,020 | +0.16(+4.17%) |
Jan 19, 2016 | 3.902 | 3.943 | 3.745 | 3.929 | 903,898 | -0.02(-0.52%) |
Jan 15, 2016 | 4.066 | 3.950 | 3.950 | 3.950 | 573,457 | -0.24(-5.70%) |
Jan 14, 2016 | 4.243 | 4.257 | 4.086 | 4.189 | 313,566 | -0.07(-1.60%) |
Jan 13, 2016 | 4.332 | 4.434 | 4.253 | 4.257 | 204,461 | -0.08(-1.89%) |
Jan 12, 2016 | 4.407 | 4.414 | 4.270 | 4.339 | 200,303 | -0.02(-0.47%) |
Jan 11, 2016 | 4.523 | 4.523 | 4.284 | 4.359 | 210,575 | -0.14(-3.18%) |
Jan 08, 2016 | 4.455 | 4.536 | 4.352 | 4.502 | 359,765 | +0.06(+1.38%) |
Jan 07, 2016 | 4.516 | 4.557 | 4.436 | 4.441 | 231,248 | -0.16(-3.41%) |
Jan 06, 2016 | 4.673 | 4.714 | 4.571 | 4.598 | 226,398 | -0.11(-2.32%) |
Jan 05, 2016 | 4.762 | 4.775 | 4.652 | 4.707 | 228,220 | -0.05(-1.00%) |
Jan 04, 2016 | 4.775 | 4.850 | 4.625 | 4.755 | 199,738 | -0.10(-2.11%) |
Dec 31, 2015 | 4.898 | 4.857 | 4.857 | 4.857 | 254,625 | -0.08(-1.52%) |
Dec 30, 2015 | 4.918 | 4.980 | 4.898 | 4.932 | 147,718 | -0.03(-0.55%) |
Dec 29, 2015 | 4.884 | 5.034 | 4.884 | 4.959 | 250,025 | +0.10(+2.11%) |
Dec 28, 2015 | 4.850 | 4.925 | 4.816 | 4.857 | 90,952 | -0.05(-0.97%) |
Dec 24, 2015 | 4.850 | 4.905 | 4.905 | 4.905 | 101,732 | +0.03(+0.56%) |
Dec 23, 2015 | 4.755 | 4.912 | 4.755 | 4.878 | 292,729 | +0.16(+3.32%) |
Dec 22, 2015 | 4.775 | 4.782 | 4.639 | 4.721 | 154,786 | -0.07(-1.42%) |
Dec 21, 2015 | 4.775 | 4.837 | 4.687 | 4.789 | 230,927 | +0.03(+0.72%) |
Dec 18, 2015 | 4.687 | 4.768 | 4.646 | 4.755 | 316,064 | +0.10(+2.20%) |
Dec 17, 2015 | 4.673 | 4.700 | 4.577 | 4.652 | 297,513 | -0.07(-1.44%) |
Dec 16, 2015 | 4.468 | 4.722 | 4.468 | 4.721 | 246,063 | +0.25(+5.65%) |
Dec 15, 2015 | 4.475 | 4.543 | 4.455 | 4.468 | 332,341 | -0.02(-0.46%) |
Dec 14, 2015 | 4.632 | 4.693 | 4.475 | 4.489 | 322,883 | -0.16(-3.38%) |
Dec 11, 2015 | 4.659 | 4.714 | 4.536 | 4.646 | 313,092 | -0.01(-0.22%) |
Dec 10, 2015 | 4.797 | 4.803 | 4.596 | 4.656 | 336,357 | -0.12(-2.52%) |
Dec 09, 2015 | 4.730 | 4.823 | 4.703 | 4.776 | 207,384 | +0.03(+0.56%) |
Dec 08, 2015 | 4.743 | 4.783 | 4.656 | 4.750 | 241,073 | -0.05(-0.98%) |
Dec 07, 2015 | 4.770 | 4.817 | 4.709 | 4.797 | 226,592 | -0.01(-0.14%) |
Dec 04, 2015 | 4.817 | 4.837 | 4.716 | 4.803 | 203,512 | -0.01(-0.28%) |
Dec 03, 2015 | 4.743 | 4.823 | 4.709 | 4.817 | 286,395 | +0.05(+1.13%) |
Dec 02, 2015 | 4.696 | 4.803 | 4.676 | 4.763 | 266,152 | +0.02(+0.42%) |
Dec 01, 2015 | 4.703 | 4.756 | 4.663 | 4.743 | 251,950 | +0.07(+1.43%) |
Nov 30, 2015 | 4.589 | 4.709 | 4.569 | 4.676 | 313,729 | +0.07(+1.45%) |
Nov 27, 2015 | 4.589 | 4.621 | 4.569 | 4.609 | 78,009 | +0.01(+0.29%) |
Nov 25, 2015 | 4.549 | 4.596 | 4.596 | 4.596 | 238,241 | +0.04(+0.88%) |
Nov 24, 2015 | 4.555 | 4.629 | 4.502 | 4.555 | 294,672 | -0.02(-0.44%) |
Nov 23, 2015 | 4.535 | 4.609 | 4.535 | 4.575 | 219,398 | -0.01(-0.29%) |
Nov 20, 2015 | 4.535 | 4.589 | 4.495 | 4.589 | 142,674 | +0.09(+1.93%) |
Nov 19, 2015 | 4.482 | 4.596 | 4.475 | 4.502 | 306,117 | +0.00(+0.00%) |
Nov 18, 2015 | 4.388 | 4.502 | 4.321 | 4.502 | 1,219,970 | +0.09(+1.97%) |
Nov 17, 2015 | 4.381 | 4.421 | 4.334 | 4.415 | 419,379 | +0.02(+0.46%) |
Nov 16, 2015 | 4.368 | 4.415 | 4.254 | 4.395 | 300,724 | -0.01(-0.30%) |
Nov 13, 2015 | 4.200 | 4.435 | 4.107 | 4.408 | 905,178 | +0.20(+4.78%) |
Nov 12, 2015 | 4.709 | 4.709 | 4.200 | 4.207 | 1,066,412 | -0.51(-10.80%) |
Nov 11, 2015 | 4.830 | 4.884 | 4.679 | 4.716 | 411,208 | -0.10(-2.09%) |
Nov 10, 2015 | 4.790 | 4.870 | 4.790 | 4.817 | 247,911 | +0.00(+0.00%) |
Nov 09, 2015 | 4.750 | 4.830 | 4.750 | 4.817 | 362,108 | +0.04(+0.84%) |
Nov 06, 2015 | 4.810 | 4.830 | 4.730 | 4.776 | 594,694 | -0.11(-2.33%) |
Nov 05, 2015 | 4.917 | 4.957 | 4.864 | 4.890 | 370,553 | -0.02(-0.41%) |
Nov 04, 2015 | 4.897 | 4.991 | 4.884 | 4.910 | 341,133 | +0.01(+0.14%) |
Nov 03, 2015 | 4.850 | 4.924 | 4.803 | 4.904 | 552,639 | +0.05(+0.97%) |
Nov 02, 2015 | 4.890 | 4.991 | 4.770 | 4.857 | 711,616 | -0.07(-1.36%) |
Oct 30, 2015 | 4.917 | 4.964 | 4.870 | 4.924 | 299,790 | +0.03(+0.55%) |
Oct 29, 2015 | 4.890 | 4.957 | 4.864 | 4.897 | 329,182 | +0.01(+0.27%) |
Oct 28, 2015 | 4.857 | 4.951 | 4.850 | 4.884 | 374,601 | +0.04(+0.83%) |
Oct 27, 2015 | 4.877 | 4.907 | 4.830 | 4.843 | 295,514 | -0.07(-1.36%) |
Oct 26, 2015 | 4.884 | 4.931 | 4.837 | 4.910 | 218,602 | +0.02(+0.41%) |
Oct 23, 2015 | 4.971 | 4.977 | 4.877 | 4.890 | 317,792 | -0.09(-1.75%) |
Oct 22, 2015 | 4.957 | 5.018 | 4.891 | 4.977 | 355,596 | +0.08(+1.64%) |
Oct 21, 2015 | 4.904 | 5.018 | 4.857 | 4.897 | 515,285 | +0.00(+0.00%) |
Oct 20, 2015 | 4.864 | 5.051 | 4.803 | 4.897 | 435,593 | +0.01(+0.14%) |
Oct 19, 2015 | 4.783 | 4.924 | 4.756 | 4.890 | 329,515 | +0.09(+1.81%) |
Oct 16, 2015 | 4.904 | 4.904 | 4.790 | 4.803 | 514,237 | -0.09(-1.92%) |
Oct 15, 2015 | 4.743 | 4.951 | 4.723 | 4.897 | 884,018 | +0.17(+3.69%) |
Oct 14, 2015 | 4.669 | 4.750 | 4.669 | 4.723 | 527,550 | +0.05(+1.00%) |
Oct 13, 2015 | 4.555 | 4.703 | 4.549 | 4.676 | 517,227 | +0.07(+1.60%) |
Oct 12, 2015 | 4.730 | 4.734 | 4.575 | 4.602 | 224,790 | -0.07(-1.43%) |
Oct 09, 2015 | 4.549 | 4.723 | 4.549 | 4.669 | 504,252 | +0.15(+3.26%) |
Oct 08, 2015 | 4.669 | 4.669 | 4.522 | 4.522 | 375,203 | -0.13(-2.74%) |
Oct 07, 2015 | 4.462 | 4.656 | 4.441 | 4.649 | 595,696 | +0.23(+5.31%) |
Oct 06, 2015 | 4.495 | 4.522 | 4.408 | 4.415 | 355,072 | -0.07(-1.49%) |
Oct 05, 2015 | 4.441 | 4.495 | 4.361 | 4.482 | 378,379 | +0.10(+2.29%) |
Oct 02, 2015 | 4.167 | 4.421 | 4.160 | 4.381 | 847,906 | +0.21(+5.14%) |
Oct 01, 2015 | 4.153 | 4.207 | 4.120 | 4.167 | 588,159 | +0.04(+0.97%) |
Sep 30, 2015 | 3.959 | 4.133 | 3.926 | 4.127 | 306,738 | +0.20(+5.12%) |
Sep 29, 2015 | 3.899 | 3.973 | 3.899 | 3.926 | 172,810 | +0.04(+1.03%) |
Sep 28, 2015 | 4.013 | 4.026 | 3.879 | 3.885 | 209,086 | -0.13(-3.17%) |
Sep 25, 2015 | 3.993 | 4.086 | 3.993 | 4.013 | 137,796 | +0.03(+0.67%) |
Sep 24, 2015 | 4.033 | 4.066 | 3.932 | 3.986 | 213,963 | -0.04(-1.00%) |
Sep 23, 2015 | 4.040 | 4.133 | 4.019 | 4.026 | 271,622 | -0.02(-0.50%) |
Sep 22, 2015 | 4.013 | 4.103 | 4.013 | 4.046 | 159,278 | -0.02(-0.49%) |
Sep 21, 2015 | 3.973 | 4.120 | 3.973 | 4.066 | 330,115 | +0.11(+2.71%) |
Sep 18, 2015 | 4.019 | 4.107 | 3.949 | 3.959 | 191,045 | -0.09(-2.15%) |
Sep 17, 2015 | 3.999 | 4.060 | 3.892 | 4.046 | 240,816 | +0.03(+0.83%) |
Sep 16, 2015 | 3.885 | 4.032 | 3.885 | 4.013 | 216,316 | +0.14(+3.63%) |
Sep 15, 2015 | 3.839 | 3.899 | 3.756 | 3.872 | 187,624 | +0.02(+0.52%) |
Sep 14, 2015 | 4.013 | 4.033 | 3.832 | 3.852 | 200,452 | -0.19(-4.64%) |
Sep 11, 2015 | 4.019 | 4.086 | 3.999 | 4.040 | 190,475 | +0.06(+1.60%) |
Sep 10, 2015 | 3.963 | 4.068 | 3.956 | 3.976 | 258,543 | -0.01(-0.16%) |
Sep 09, 2015 | 4.015 | 4.061 | 3.963 | 3.982 | 232,286 | -0.03(-0.65%) |
Sep 08, 2015 | 3.923 | 4.035 | 3.923 | 4.009 | 267,879 | +0.09(+2.34%) |
Sep 04, 2015 | 3.877 | 3.917 | 3.917 | 3.917 | 166,592 | -0.03(-0.83%) |
Sep 03, 2015 | 3.858 | 3.950 | 3.851 | 3.950 | 161,316 | +0.09(+2.21%) |
Sep 02, 2015 | 3.923 | 3.982 | 3.838 | 3.864 | 220,358 | +0.01(+0.17%) |
Sep 01, 2015 | 3.937 | 3.982 | 3.832 | 3.858 | 351,471 | -0.09(-2.33%) |
Aug 31, 2015 | 3.937 | 3.982 | 3.864 | 3.950 | 338,357 | -0.03(-0.66%) |
Aug 28, 2015 | 3.845 | 4.035 | 3.845 | 3.976 | 643,833 | +0.09(+2.19%) |
Aug 27, 2015 | 3.746 | 3.891 | 3.720 | 3.891 | 409,916 | +0.09(+2.24%) |
Aug 26, 2015 | 3.668 | 3.825 | 3.641 | 3.805 | 291,962 | +0.16(+4.32%) |
Aug 25, 2015 | 3.628 | 3.720 | 3.602 | 3.648 | 213,441 | +0.11(+3.15%) |
Aug 24, 2015 | 3.451 | 3.733 | 3.326 | 3.536 | 420,088 | -0.26(-6.91%) |
Aug 21, 2015 | 3.799 | 3.897 | 3.733 | 3.799 | 603,214 | -0.05(-1.36%) |
Aug 20, 2015 | 3.858 | 3.891 | 3.818 | 3.851 | 493,081 | -0.04(-1.01%) |
Aug 19, 2015 | 3.727 | 3.891 | 3.727 | 3.891 | 568,403 | +0.12(+3.31%) |
Aug 18, 2015 | 3.805 | 3.871 | 3.752 | 3.766 | 227,816 | -0.06(-1.54%) |
Aug 17, 2015 | 3.792 | 3.845 | 3.694 | 3.825 | 383,320 | +0.02(+0.52%) |
Aug 14, 2015 | 3.517 | 3.832 | 3.517 | 3.805 | 425,563 | +0.31(+9.02%) |
Aug 13, 2015 | 3.615 | 3.707 | 3.385 | 3.490 | 585,711 | -0.10(-2.92%) |
Aug 12, 2015 | 3.595 | 3.641 | 3.595 | 3.595 | 122,754 | +0.00(+0.00%) |
Aug 11, 2015 | 3.563 | 3.635 | 3.556 | 3.595 | 109,846 | -0.05(-1.44%) |
Aug 10, 2015 | 3.504 | 3.661 | 3.484 | 3.648 | 182,807 | +0.14(+3.93%) |
Aug 07, 2015 | 3.543 | 3.602 | 3.504 | 3.510 | 111,423 | -0.05(-1.47%) |
Aug 06, 2015 | 3.563 | 3.582 | 3.536 | 3.563 | 137,319 | -0.01(-0.37%) |
Aug 05, 2015 | 3.510 | 3.628 | 3.510 | 3.576 | 450,601 | +0.06(+1.68%) |
Aug 04, 2015 | 3.477 | 3.569 | 3.477 | 3.517 | 188,332 | +0.07(+1.90%) |
Aug 03, 2015 | 3.497 | 3.523 | 3.405 | 3.451 | 173,066 | -0.07(-2.05%) |
Jul 31, 2015 | 3.477 | 3.543 | 3.477 | 3.523 | 178,044 | +0.03(+0.94%) |
Jul 30, 2015 | 3.451 | 3.530 | 3.444 | 3.490 | 135,231 | +0.02(+0.57%) |
Jul 29, 2015 | 3.418 | 3.484 | 3.418 | 3.471 | 212,499 | +0.04(+1.15%) |
Jul 28, 2015 | 3.385 | 3.431 | 3.326 | 3.431 | 222,054 | +0.07(+2.15%) |
Jul 27, 2015 | 3.392 | 3.403 | 3.353 | 3.359 | 138,781 | -0.03(-0.97%) |
Jul 24, 2015 | 3.385 | 3.399 | 3.354 | 3.392 | 129,387 | +0.01(+0.39%) |
Jul 23, 2015 | 3.366 | 3.392 | 3.346 | 3.379 | 153,574 | +0.01(+0.19%) |
Jul 22, 2015 | 3.405 | 3.405 | 3.359 | 3.372 | 106,162 | -0.06(-1.72%) |
Jul 21, 2015 | 3.385 | 3.458 | 3.385 | 3.431 | 132,352 | +0.07(+1.95%) |
Jul 20, 2015 | 3.392 | 3.425 | 3.353 | 3.366 | 159,218 | -0.05(-1.54%) |
Jul 17, 2015 | 3.385 | 3.418 | 3.372 | 3.418 | 124,341 | +0.03(+0.77%) |
Jul 16, 2015 | 3.372 | 3.412 | 3.359 | 3.392 | 78,981 | +0.01(+0.39%) |
Jul 15, 2015 | 3.359 | 3.392 | 3.326 | 3.379 | 176,193 | +0.01(+0.39%) |
Jul 14, 2015 | 3.379 | 3.418 | 3.346 | 3.366 | 154,205 | -0.04(-1.16%) |
Jul 13, 2015 | 3.307 | 3.405 | 3.307 | 3.405 | 210,352 | +0.07(+1.96%) |
Jul 10, 2015 | 3.195 | 3.340 | 3.193 | 3.340 | 142,449 | +0.13(+4.09%) |
Jul 09, 2015 | 3.248 | 3.274 | 3.149 | 3.208 | 397,469 | -0.02(-0.61%) |
Jul 08, 2015 | 3.300 | 3.359 | 3.208 | 3.228 | 319,265 | -0.11(-3.34%) |
Jul 07, 2015 | 3.294 | 3.366 | 3.241 | 3.340 | 396,056 | +0.01(+0.39%) |
Jul 06, 2015 | 3.346 | 3.372 | 3.300 | 3.326 | 300,199 | -0.07(-1.93%) |
Jul 02, 2015 | 3.280 | 3.392 | 3.392 | 3.392 | 426,160 | +0.17(+5.30%) |
Jul 01, 2015 | 3.458 | 3.458 | 3.195 | 3.221 | 414,738 | -0.20(-5.76%) |
Jun 30, 2015 | 3.438 | 3.444 | 3.385 | 3.418 | 382,398 | -0.02(-0.57%) |
Jun 29, 2015 | 3.490 | 3.530 | 3.412 | 3.438 | 325,810 | -0.10(-2.96%) |
Jun 26, 2015 | 3.549 | 3.563 | 3.458 | 3.543 | 514,822 | -0.02(-0.55%) |
Jun 25, 2015 | 3.576 | 3.589 | 3.504 | 3.563 | 290,139 | +0.03(+0.74%) |
Jun 24, 2015 | 3.589 | 3.589 | 3.504 | 3.536 | 135,206 | -0.05(-1.46%) |
Jun 23, 2015 | 3.569 | 3.595 | 3.540 | 3.589 | 95,579 | +0.02(+0.55%) |
Jun 22, 2015 | 3.576 | 3.582 | 3.523 | 3.569 | 116,532 | -0.01(-0.18%) |
Jun 19, 2015 | 3.589 | 3.608 | 3.543 | 3.576 | 163,837 | -0.02(-0.55%) |
Jun 18, 2015 | 3.523 | 3.608 | 3.523 | 3.595 | 166,752 | +0.07(+2.05%) |
Jun 17, 2015 | 3.451 | 3.536 | 3.451 | 3.523 | 267,737 | +0.07(+1.90%) |
Jun 16, 2015 | 3.412 | 3.471 | 3.412 | 3.458 | 223,248 | +0.04(+1.15%) |
Jun 15, 2015 | 3.412 | 3.438 | 3.385 | 3.418 | 201,990 | -0.02(-0.57%) |
Jun 12, 2015 | 3.431 | 3.458 | 3.392 | 3.438 | 133,192 | +0.01(+0.19%) |
Jun 11, 2015 | 3.464 | 3.504 | 3.418 | 3.431 | 203,013 | -0.02(-0.66%) |
Jun 10, 2015 | 3.422 | 3.474 | 3.409 | 3.454 | 206,024 | +0.06(+1.70%) |
Jun 09, 2015 | 3.326 | 3.409 | 3.326 | 3.397 | 188,141 | +0.07(+2.12%) |
Jun 08, 2015 | 3.339 | 3.365 | 3.275 | 3.326 | 178,598 | -0.02(-0.57%) |
Jun 05, 2015 | 3.345 | 3.384 | 3.339 | 3.345 | 168,564 | -0.04(-1.14%) |
Jun 04, 2015 | 3.474 | 3.486 | 3.365 | 3.384 | 189,136 | -0.11(-3.12%) |
Jun 03, 2015 | 3.512 | 3.557 | 3.474 | 3.493 | 233,794 | -0.04(-1.09%) |
Jun 02, 2015 | 3.499 | 3.541 | 3.493 | 3.531 | 170,780 | +0.03(+0.92%) |
Jun 01, 2015 | 3.486 | 3.538 | 3.467 | 3.499 | 192,053 | +0.00(+0.00%) |
May 29, 2015 | 3.409 | 3.499 | 3.384 | 3.499 | 169,171 | +0.08(+2.25%) |
May 28, 2015 | 3.365 | 3.461 | 3.307 | 3.422 | 193,187 | +0.04(+1.33%) |
May 27, 2015 | 3.371 | 3.409 | 3.358 | 3.377 | 137,830 | -0.01(-0.38%) |
May 26, 2015 | 3.403 | 3.403 | 3.352 | 3.390 | 170,683 | -0.03(-0.94%) |
May 22, 2015 | 3.429 | 3.422 | 3.422 | 3.422 | 105,168 | -0.03(-0.74%) |
May 21, 2015 | 3.435 | 3.461 | 3.403 | 3.448 | 212,517 | +0.01(+0.19%) |
May 20, 2015 | 3.493 | 3.499 | 3.410 | 3.442 | 287,077 | -0.06(-1.65%) |
May 19, 2015 | 3.448 | 3.557 | 3.442 | 3.499 | 134,689 | +0.04(+1.30%) |
May 18, 2015 | 3.512 | 3.589 | 3.448 | 3.454 | 159,776 | -0.09(-2.53%) |
May 15, 2015 | 3.365 | 3.602 | 3.352 | 3.544 | 477,650 | +0.22(+6.55%) |
May 14, 2015 | 3.589 | 3.589 | 3.268 | 3.326 | 652,000 | -0.23(-6.49%) |
May 13, 2015 | 3.531 | 3.576 | 3.518 | 3.557 | 190,867 | +0.02(+0.54%) |
May 12, 2015 | 3.531 | 3.589 | 3.480 | 3.538 | 163,785 | +0.00(+0.00%) |
May 11, 2015 | 3.461 | 3.563 | 3.461 | 3.538 | 205,235 | +0.06(+1.85%) |
May 08, 2015 | 3.518 | 3.538 | 3.474 | 3.474 | 169,666 | -0.04(-1.10%) |
May 07, 2015 | 3.422 | 3.563 | 3.358 | 3.512 | 387,378 | +0.18(+5.38%) |
May 06, 2015 | 3.442 | 3.448 | 3.326 | 3.333 | 429,283 | -0.10(-2.80%) |
May 05, 2015 | 3.461 | 3.518 | 3.409 | 3.429 | 254,339 | -0.03(-0.74%) |
May 04, 2015 | 3.371 | 3.467 | 3.371 | 3.454 | 195,914 | +0.10(+2.86%) |