Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.871 | 3.871 | 3.825 | 3.835 | 1,071,672 | -0.03(-0.79%) |
Apr 28, 2016 | 3.866 | 3.896 | 3.861 | 3.866 | 730,583 | -0.02(-0.39%) |
Apr 27, 2016 | 3.876 | 3.886 | 3.871 | 3.881 | 630,440 | +0.01(+0.13%) |
Apr 26, 2016 | 3.876 | 3.886 | 3.856 | 3.876 | 771,878 | +0.02(+0.39%) |
Apr 25, 2016 | 3.866 | 3.876 | 3.856 | 3.861 | 617,043 | -0.01(-0.26%) |
Apr 22, 2016 | 3.851 | 3.871 | 3.850 | 3.871 | 564,232 | +0.03(+0.66%) |
Apr 21, 2016 | 3.866 | 3.873 | 3.846 | 3.846 | 735,465 | -0.02(-0.39%) |
Apr 20, 2016 | 3.861 | 3.871 | 3.851 | 3.861 | 776,380 | +0.01(+0.13%) |
Apr 19, 2016 | 3.851 | 3.866 | 3.840 | 3.856 | 930,578 | +0.01(+0.13%) |
Apr 18, 2016 | 3.810 | 3.851 | 3.810 | 3.851 | 951,929 | +0.02(+0.40%) |
Apr 15, 2016 | 3.820 | 3.840 | 3.815 | 3.835 | 628,611 | +0.01(+0.13%) |
Apr 14, 2016 | 3.800 | 3.830 | 3.795 | 3.830 | 688,847 | +0.03(+0.67%) |
Apr 13, 2016 | 3.795 | 3.810 | 3.790 | 3.805 | 739,882 | +0.02(+0.63%) |
Apr 12, 2016 | 3.761 | 3.781 | 3.751 | 3.781 | 669,611 | +0.03(+0.67%) |
Apr 11, 2016 | 3.771 | 3.777 | 3.746 | 3.756 | 530,796 | +0.00(+0.00%) |
Apr 08, 2016 | 3.776 | 3.786 | 3.736 | 3.756 | 863,418 | +0.00(+0.00%) |
Apr 07, 2016 | 3.776 | 3.776 | 3.741 | 3.756 | 1,045,288 | -0.03(-0.67%) |
Apr 06, 2016 | 3.761 | 3.781 | 3.756 | 3.781 | 643,291 | +0.03(+0.81%) |
Apr 05, 2016 | 3.766 | 3.766 | 3.732 | 3.751 | 986,909 | -0.03(-0.80%) |
Apr 04, 2016 | 3.796 | 3.812 | 3.746 | 3.781 | 1,098,487 | -0.04(-0.92%) |
Apr 01, 2016 | 3.791 | 3.817 | 3.781 | 3.817 | 1,085,240 | +0.02(+0.53%) |
Mar 31, 2016 | 3.786 | 3.806 | 3.776 | 3.796 | 1,662,445 | +0.03(+0.80%) |
Mar 30, 2016 | 3.776 | 3.796 | 3.766 | 3.766 | 1,122,205 | -0.01(-0.13%) |
Mar 29, 2016 | 3.721 | 3.776 | 3.716 | 3.771 | 1,833,629 | +0.05(+1.35%) |
Mar 28, 2016 | 3.711 | 3.731 | 3.711 | 3.721 | 923,263 | +0.02(+0.54%) |
Mar 24, 2016 | 3.706 | 3.701 | 3.701 | 3.701 | 963,050 | -0.02(-0.41%) |
Mar 23, 2016 | 3.731 | 3.756 | 3.711 | 3.716 | 744,073 | -0.02(-0.54%) |
Mar 22, 2016 | 3.746 | 3.766 | 3.733 | 3.736 | 918,745 | -0.02(-0.54%) |
Mar 21, 2016 | 3.731 | 3.756 | 3.731 | 3.756 | 771,769 | +0.02(+0.40%) |
Mar 18, 2016 | 3.741 | 3.751 | 3.726 | 3.741 | 684,856 | +0.02(+0.41%) |
Mar 17, 2016 | 3.721 | 3.741 | 3.706 | 3.726 | 1,173,899 | +0.02(+0.41%) |
Mar 16, 2016 | 3.691 | 3.721 | 3.691 | 3.711 | 1,150,979 | +0.01(+0.27%) |
Mar 15, 2016 | 3.701 | 3.716 | 3.696 | 3.701 | 885,520 | -0.03(-0.68%) |
Mar 14, 2016 | 3.736 | 3.746 | 3.726 | 3.726 | 504,126 | -0.02(-0.40%) |
Mar 11, 2016 | 3.701 | 3.741 | 3.701 | 3.741 | 603,917 | +0.06(+1.73%) |
Mar 10, 2016 | 3.682 | 3.687 | 3.642 | 3.677 | 625,418 | +0.02(+0.41%) |
Mar 09, 2016 | 3.667 | 3.687 | 3.657 | 3.662 | 850,203 | +0.00(+0.14%) |
Mar 08, 2016 | 3.682 | 3.692 | 3.652 | 3.657 | 686,607 | -0.04(-1.08%) |
Mar 07, 2016 | 3.697 | 3.712 | 3.687 | 3.697 | 552,318 | -0.01(-0.27%) |
Mar 04, 2016 | 3.697 | 3.722 | 3.692 | 3.707 | 985,736 | +0.01(+0.27%) |
Mar 03, 2016 | 3.697 | 3.702 | 3.672 | 3.697 | 1,366,168 | +0.00(+0.14%) |
Mar 02, 2016 | 3.632 | 3.692 | 3.627 | 3.692 | 963,042 | +0.05(+1.23%) |
Mar 01, 2016 | 3.612 | 3.647 | 3.602 | 3.647 | 892,097 | +0.06(+1.67%) |
Feb 29, 2016 | 3.612 | 3.627 | 3.577 | 3.587 | 1,135,185 | -0.00(-0.14%) |
Feb 26, 2016 | 3.602 | 3.607 | 3.577 | 3.592 | 780,723 | +0.00(+0.00%) |
Feb 25, 2016 | 3.557 | 3.592 | 3.542 | 3.592 | 753,536 | +0.02(+0.56%) |
Feb 24, 2016 | 3.507 | 3.572 | 3.487 | 3.572 | 774,317 | +0.04(+0.99%) |
Feb 23, 2016 | 3.552 | 3.560 | 3.530 | 3.537 | 595,908 | -0.02(-0.56%) |
Feb 22, 2016 | 3.537 | 3.577 | 3.537 | 3.557 | 1,165,560 | +0.04(+0.99%) |
Feb 19, 2016 | 3.517 | 3.532 | 3.502 | 3.522 | 781,701 | -0.02(-0.42%) |
Feb 18, 2016 | 3.567 | 3.567 | 3.532 | 3.537 | 740,883 | -0.03(-0.70%) |
Feb 17, 2016 | 3.532 | 3.562 | 3.512 | 3.562 | 1,040,888 | +0.07(+1.86%) |
Feb 16, 2016 | 3.482 | 3.497 | 3.442 | 3.497 | 853,591 | +0.07(+1.90%) |
Feb 12, 2016 | 3.402 | 3.432 | 3.432 | 3.432 | 871,668 | +0.04(+1.18%) |
Feb 11, 2016 | 3.392 | 3.392 | 3.352 | 3.392 | 1,216,909 | -0.05(-1.36%) |
Feb 10, 2016 | 3.449 | 3.465 | 3.431 | 3.439 | 721,530 | +0.01(+0.44%) |
Feb 09, 2016 | 3.379 | 3.444 | 3.364 | 3.424 | 867,520 | -0.01(-0.29%) |
Feb 08, 2016 | 3.459 | 3.464 | 3.419 | 3.434 | 1,221,112 | -0.05(-1.57%) |
Feb 05, 2016 | 3.543 | 3.543 | 3.478 | 3.488 | 1,102,468 | -0.07(-1.96%) |
Feb 04, 2016 | 3.548 | 3.578 | 3.528 | 3.558 | 1,062,341 | +0.01(+0.28%) |
Feb 03, 2016 | 3.538 | 3.558 | 3.483 | 3.548 | 916,978 | +0.02(+0.56%) |
Feb 02, 2016 | 3.563 | 3.568 | 3.508 | 3.528 | 939,525 | -0.06(-1.80%) |
Feb 01, 2016 | 3.568 | 3.598 | 3.558 | 3.593 | 620,111 | -0.01(-0.28%) |
Jan 29, 2016 | 3.548 | 3.603 | 3.523 | 3.603 | 1,833,599 | +0.08(+2.26%) |
Jan 28, 2016 | 3.454 | 3.523 | 3.421 | 3.523 | 2,650,943 | +0.12(+3.50%) |
Jan 27, 2016 | 3.424 | 3.449 | 3.379 | 3.404 | 846,876 | -0.02(-0.72%) |
Jan 26, 2016 | 3.369 | 3.429 | 3.369 | 3.429 | 818,495 | +0.08(+2.37%) |
Jan 25, 2016 | 3.419 | 3.419 | 3.349 | 3.349 | 1,173,462 | -0.07(-2.03%) |
Jan 22, 2016 | 3.374 | 3.419 | 3.374 | 3.419 | 839,643 | +0.09(+2.69%) |
Jan 21, 2016 | 3.300 | 3.369 | 3.290 | 3.329 | 1,197,135 | +0.05(+1.52%) |
Jan 20, 2016 | 3.354 | 3.359 | 3.190 | 3.280 | 2,132,664 | -0.10(-2.94%) |
Jan 19, 2016 | 3.439 | 3.459 | 3.369 | 3.379 | 1,390,583 | -0.03(-0.87%) |
Jan 15, 2016 | 3.409 | 3.409 | 3.409 | 3.409 | 2,122,236 | -0.07(-2.00%) |
Jan 14, 2016 | 3.444 | 3.503 | 3.424 | 3.478 | 1,161,009 | +0.03(+1.01%) |
Jan 13, 2016 | 3.543 | 3.548 | 3.444 | 3.444 | 1,167,950 | -0.07(-2.03%) |
Jan 12, 2016 | 3.549 | 3.574 | 3.495 | 3.515 | 1,316,565 | -0.01(-0.28%) |
Jan 11, 2016 | 3.569 | 3.584 | 3.485 | 3.525 | 2,111,475 | -0.04(-1.24%) |
Jan 08, 2016 | 3.609 | 3.614 | 3.569 | 3.569 | 1,699,904 | -0.03(-0.96%) |
Jan 07, 2016 | 3.609 | 3.643 | 3.594 | 3.604 | 1,221,841 | -0.06(-1.75%) |
Jan 06, 2016 | 3.673 | 3.695 | 3.663 | 3.668 | 1,521,139 | -0.03(-0.80%) |
Jan 05, 2016 | 3.707 | 3.722 | 3.693 | 3.698 | 838,860 | +0.00(+0.13%) |
Jan 04, 2016 | 3.683 | 3.703 | 3.643 | 3.693 | 1,467,439 | -0.06(-1.71%) |
Dec 31, 2015 | 3.801 | 3.757 | 3.757 | 3.757 | 1,884,054 | -0.04(-1.17%) |
Dec 30, 2015 | 3.806 | 3.806 | 3.786 | 3.801 | 874,883 | -0.00(-0.13%) |
Dec 29, 2015 | 3.801 | 3.821 | 3.791 | 3.806 | 702,555 | +0.02(+0.65%) |
Dec 28, 2015 | 3.796 | 3.801 | 3.772 | 3.782 | 1,744,262 | -0.02(-0.52%) |
Dec 24, 2015 | 3.782 | 3.801 | 3.801 | 3.801 | 521,198 | +0.02(+0.65%) |
Dec 23, 2015 | 3.747 | 3.786 | 3.742 | 3.777 | 925,503 | +0.04(+1.19%) |
Dec 22, 2015 | 3.703 | 3.742 | 3.683 | 3.732 | 1,405,831 | +0.04(+1.07%) |
Dec 21, 2015 | 3.707 | 3.707 | 3.668 | 3.693 | 767,969 | +0.01(+0.27%) |
Dec 18, 2015 | 3.707 | 3.707 | 3.678 | 3.683 | 1,339,331 | -0.02(-0.67%) |
Dec 17, 2015 | 3.732 | 3.732 | 3.707 | 3.707 | 909,959 | -0.01(-0.40%) |
Dec 16, 2015 | 3.663 | 3.732 | 3.658 | 3.722 | 1,013,550 | +0.07(+1.85%) |
Dec 15, 2015 | 3.616 | 3.660 | 3.611 | 3.655 | 1,109,338 | +0.04(+1.22%) |
Dec 14, 2015 | 3.611 | 3.625 | 3.586 | 3.611 | 1,241,181 | -0.01(-0.41%) |
Dec 11, 2015 | 3.650 | 3.660 | 3.616 | 3.625 | 1,024,118 | -0.05(-1.47%) |
Dec 10, 2015 | 3.674 | 3.704 | 3.674 | 3.679 | 715,663 | +0.00(+0.13%) |
Dec 09, 2015 | 3.699 | 3.728 | 3.670 | 3.674 | 1,632,561 | -0.03(-0.79%) |
Dec 08, 2015 | 3.665 | 3.704 | 3.655 | 3.704 | 2,044,271 | -0.00(-0.13%) |
Dec 07, 2015 | 3.694 | 3.714 | 3.684 | 3.709 | 932,992 | -0.01(-0.26%) |
Dec 04, 2015 | 3.665 | 3.724 | 3.665 | 3.719 | 863,011 | +0.05(+1.34%) |
Dec 03, 2015 | 3.719 | 3.719 | 3.670 | 3.670 | 797,781 | -0.04(-1.06%) |
Dec 02, 2015 | 3.748 | 3.753 | 3.704 | 3.709 | 932,959 | -0.04(-1.05%) |
Dec 01, 2015 | 3.719 | 3.748 | 3.719 | 3.748 | 1,080,600 | +0.03(+0.92%) |
Nov 30, 2015 | 3.758 | 3.758 | 3.709 | 3.714 | 973,479 | -0.03(-0.79%) |
Nov 27, 2015 | 3.723 | 3.743 | 3.719 | 3.743 | 265,999 | +0.01(+0.26%) |
Nov 25, 2015 | 3.728 | 3.733 | 3.733 | 3.733 | 502,879 | +0.00(+0.13%) |
Nov 24, 2015 | 3.689 | 3.733 | 3.689 | 3.728 | 812,250 | +0.02(+0.66%) |
Nov 23, 2015 | 3.728 | 3.738 | 3.696 | 3.704 | 903,649 | -0.01(-0.40%) |
Nov 20, 2015 | 3.728 | 3.743 | 3.714 | 3.719 | 516,283 | +0.00(+0.00%) |
Nov 19, 2015 | 3.704 | 3.723 | 3.699 | 3.719 | 708,366 | +0.00(+0.00%) |
Nov 18, 2015 | 3.674 | 3.719 | 3.674 | 3.719 | 849,582 | +0.04(+1.07%) |
Nov 17, 2015 | 3.674 | 3.697 | 3.670 | 3.679 | 695,748 | +0.00(+0.13%) |
Nov 16, 2015 | 3.630 | 3.674 | 3.630 | 3.674 | 853,547 | +0.03(+0.81%) |
Nov 13, 2015 | 3.645 | 3.655 | 3.630 | 3.645 | 786,177 | -0.01(-0.27%) |
Nov 12, 2015 | 3.679 | 3.694 | 3.655 | 3.655 | 730,454 | -0.06(-1.50%) |
Nov 11, 2015 | 3.715 | 3.730 | 3.701 | 3.710 | 569,097 | -0.01(-0.26%) |
Nov 10, 2015 | 3.696 | 3.725 | 3.696 | 3.720 | 530,434 | +0.00(+0.13%) |
Nov 09, 2015 | 3.730 | 3.749 | 3.691 | 3.715 | 790,157 | -0.03(-0.91%) |
Nov 06, 2015 | 3.754 | 3.764 | 3.730 | 3.749 | 706,244 | -0.01(-0.26%) |
Nov 05, 2015 | 3.764 | 3.769 | 3.735 | 3.759 | 1,312,664 | +0.00(+0.00%) |
Nov 04, 2015 | 3.759 | 3.769 | 3.744 | 3.759 | 855,324 | +0.00(+0.00%) |
Nov 03, 2015 | 3.720 | 3.759 | 3.720 | 3.759 | 814,380 | +0.02(+0.65%) |
Nov 02, 2015 | 3.720 | 3.740 | 3.720 | 3.735 | 1,272,489 | +0.00(+0.13%) |
Oct 30, 2015 | 3.759 | 3.759 | 3.725 | 3.730 | 1,188,589 | -0.01(-0.39%) |
Oct 29, 2015 | 3.705 | 3.744 | 3.705 | 3.744 | 670,998 | +0.03(+0.79%) |
Oct 28, 2015 | 3.681 | 3.720 | 3.681 | 3.715 | 742,469 | +0.02(+0.66%) |
Oct 27, 2015 | 3.696 | 3.710 | 3.686 | 3.691 | 683,593 | -0.01(-0.39%) |
Oct 26, 2015 | 3.740 | 3.740 | 3.696 | 3.705 | 987,378 | -0.04(-1.17%) |
Oct 23, 2015 | 3.744 | 3.769 | 3.732 | 3.749 | 734,220 | +0.01(+0.39%) |
Oct 22, 2015 | 3.686 | 3.735 | 3.686 | 3.735 | 1,065,624 | +0.07(+2.00%) |
Oct 21, 2015 | 3.671 | 3.681 | 3.657 | 3.662 | 655,287 | -0.00(-0.13%) |
Oct 20, 2015 | 3.666 | 3.685 | 3.657 | 3.666 | 856,483 | +0.00(+0.00%) |
Oct 19, 2015 | 3.647 | 3.666 | 3.647 | 3.666 | 453,545 | +0.00(+0.13%) |
Oct 16, 2015 | 3.623 | 3.662 | 3.623 | 3.662 | 673,192 | +0.03(+0.81%) |
Oct 15, 2015 | 3.603 | 3.632 | 3.598 | 3.632 | 708,710 | +0.03(+0.81%) |
Oct 14, 2015 | 3.613 | 3.618 | 3.584 | 3.603 | 981,662 | -0.03(-0.81%) |
Oct 13, 2015 | 3.603 | 3.632 | 3.598 | 3.632 | 1,038,777 | +0.01(+0.22%) |
Oct 12, 2015 | 3.615 | 3.629 | 3.610 | 3.624 | 533,820 | -0.00(-0.13%) |
Oct 09, 2015 | 3.624 | 3.629 | 3.610 | 3.629 | 547,976 | +0.00(+0.00%) |
Oct 08, 2015 | 3.595 | 3.629 | 3.578 | 3.629 | 822,737 | +0.02(+0.54%) |
Oct 07, 2015 | 3.576 | 3.619 | 3.559 | 3.610 | 1,761,312 | +0.03(+0.95%) |
Oct 06, 2015 | 3.542 | 3.576 | 3.532 | 3.576 | 1,081,677 | +0.02(+0.54%) |
Oct 05, 2015 | 3.508 | 3.556 | 3.508 | 3.556 | 983,822 | +0.05(+1.52%) |
Oct 02, 2015 | 3.426 | 3.503 | 3.411 | 3.503 | 1,103,610 | +0.02(+0.70%) |
Oct 01, 2015 | 3.484 | 3.490 | 3.440 | 3.479 | 779,222 | -0.01(-0.28%) |
Sep 30, 2015 | 3.474 | 3.489 | 3.440 | 3.489 | 1,905,954 | +0.05(+1.41%) |
Sep 29, 2015 | 3.430 | 3.445 | 3.380 | 3.440 | 1,238,358 | +0.00(+0.14%) |
Sep 28, 2015 | 3.484 | 3.489 | 3.421 | 3.435 | 803,039 | -0.07(-2.07%) |
Sep 25, 2015 | 3.527 | 3.537 | 3.484 | 3.508 | 971,558 | -0.01(-0.28%) |
Sep 24, 2015 | 3.474 | 3.518 | 3.451 | 3.518 | 2,022,437 | +0.03(+0.97%) |
Sep 23, 2015 | 3.484 | 3.493 | 3.455 | 3.484 | 1,110,108 | +0.00(+0.00%) |
Sep 22, 2015 | 3.469 | 3.484 | 3.450 | 3.484 | 2,164,336 | -0.05(-1.37%) |
Sep 21, 2015 | 3.522 | 3.552 | 3.513 | 3.532 | 1,784,511 | +0.01(+0.28%) |
Sep 18, 2015 | 3.484 | 3.527 | 3.479 | 3.522 | 1,465,814 | -0.01(-0.41%) |
Sep 17, 2015 | 3.518 | 3.556 | 3.513 | 3.537 | 1,203,542 | +0.02(+0.55%) |
Sep 16, 2015 | 3.508 | 3.541 | 3.493 | 3.518 | 1,970,034 | +0.02(+0.69%) |
Sep 15, 2015 | 3.459 | 3.498 | 3.455 | 3.493 | 1,361,371 | +0.04(+1.12%) |
Sep 14, 2015 | 3.464 | 3.474 | 3.445 | 3.455 | 1,364,489 | -0.01(-0.42%) |
Sep 11, 2015 | 3.464 | 3.479 | 3.459 | 3.469 | 1,417,345 | -0.01(-0.32%) |
Sep 10, 2015 | 3.456 | 3.500 | 3.456 | 3.480 | 3,528,784 | -0.01(-0.28%) |
Sep 09, 2015 | 3.577 | 3.582 | 3.480 | 3.490 | 2,626,999 | -0.05(-1.49%) |
Sep 08, 2015 | 3.557 | 3.568 | 3.538 | 3.543 | 567,644 | +0.02(+0.55%) |
Sep 04, 2015 | 3.533 | 3.524 | 3.524 | 3.524 | 568,768 | -0.03(-0.95%) |
Sep 03, 2015 | 3.577 | 3.591 | 3.548 | 3.557 | 670,447 | +0.01(+0.41%) |
Sep 02, 2015 | 3.557 | 3.562 | 3.514 | 3.543 | 692,512 | +0.01(+0.27%) |
Sep 01, 2015 | 3.466 | 3.553 | 3.466 | 3.533 | 1,020,428 | -0.03(-0.94%) |
Aug 31, 2015 | 3.567 | 3.567 | 3.550 | 3.567 | 943,535 | +0.00(+0.00%) |
Aug 28, 2015 | 3.553 | 3.572 | 3.543 | 3.567 | 785,019 | -0.02(-0.67%) |
Aug 27, 2015 | 3.572 | 3.596 | 3.543 | 3.591 | 1,110,873 | +0.07(+1.91%) |
Aug 26, 2015 | 3.514 | 3.538 | 3.461 | 3.524 | 1,199,001 | +0.03(+0.97%) |
Aug 25, 2015 | 3.495 | 3.567 | 3.480 | 3.490 | 1,534,716 | +0.04(+1.26%) |
Aug 24, 2015 | 3.389 | 3.529 | 3.230 | 3.447 | 2,667,986 | -0.16(-4.41%) |
Aug 21, 2015 | 3.687 | 3.695 | 3.596 | 3.606 | 1,638,972 | -0.11(-2.98%) |
Aug 20, 2015 | 3.736 | 3.750 | 3.707 | 3.716 | 791,916 | -0.05(-1.40%) |
Aug 19, 2015 | 3.779 | 3.779 | 3.750 | 3.769 | 708,042 | -0.00(-0.13%) |
Aug 18, 2015 | 3.779 | 3.798 | 3.774 | 3.774 | 619,060 | -0.01(-0.33%) |
Aug 17, 2015 | 3.789 | 3.798 | 3.769 | 3.787 | 536,233 | -0.01(-0.18%) |
Aug 14, 2015 | 3.769 | 3.793 | 3.764 | 3.793 | 397,182 | +0.01(+0.38%) |
Aug 13, 2015 | 3.779 | 3.789 | 3.769 | 3.779 | 642,710 | -0.01(-0.25%) |
Aug 12, 2015 | 3.755 | 3.789 | 3.740 | 3.789 | 771,793 | +0.02(+0.60%) |
Aug 11, 2015 | 3.747 | 3.771 | 3.742 | 3.766 | 785,147 | -0.01(-0.38%) |
Aug 10, 2015 | 3.766 | 3.785 | 3.766 | 3.780 | 924,429 | +0.03(+0.89%) |
Aug 07, 2015 | 3.790 | 3.800 | 3.747 | 3.747 | 1,058,333 | -0.05(-1.39%) |
Aug 06, 2015 | 3.847 | 3.847 | 3.785 | 3.800 | 869,753 | -0.05(-1.24%) |
Aug 05, 2015 | 3.857 | 3.857 | 3.833 | 3.847 | 673,149 | +0.00(+0.00%) |
Aug 04, 2015 | 3.828 | 3.847 | 3.823 | 3.847 | 668,612 | +0.02(+0.50%) |
Aug 03, 2015 | 3.828 | 3.843 | 3.804 | 3.828 | 640,999 | -0.00(-0.12%) |
Jul 31, 2015 | 3.862 | 3.862 | 3.814 | 3.833 | 1,302,216 | -0.01(-0.25%) |
Jul 30, 2015 | 3.833 | 3.843 | 3.819 | 3.843 | 711,359 | +0.00(+0.00%) |
Jul 29, 2015 | 3.819 | 3.843 | 3.809 | 3.843 | 438,131 | +0.03(+0.75%) |
Jul 28, 2015 | 3.766 | 3.814 | 3.752 | 3.814 | 711,675 | +0.06(+1.53%) |
Jul 27, 2015 | 3.752 | 3.771 | 3.733 | 3.756 | 735,447 | -0.03(-0.76%) |
Jul 24, 2015 | 3.828 | 3.828 | 3.766 | 3.785 | 615,385 | -0.04(-1.12%) |
Jul 23, 2015 | 3.843 | 3.852 | 3.819 | 3.828 | 569,140 | -0.00(-0.12%) |
Jul 22, 2015 | 3.828 | 3.843 | 3.828 | 3.833 | 475,303 | -0.02(-0.50%) |
Jul 21, 2015 | 3.852 | 3.852 | 3.833 | 3.852 | 399,158 | +0.00(+0.12%) |
Jul 20, 2015 | 3.871 | 3.871 | 3.847 | 3.847 | 564,298 | -0.02(-0.62%) |
Jul 17, 2015 | 3.876 | 3.876 | 3.862 | 3.871 | 436,836 | -0.00(-0.12%) |
Jul 16, 2015 | 3.862 | 3.881 | 3.862 | 3.876 | 801,888 | +0.04(+1.12%) |
Jul 15, 2015 | 3.852 | 3.867 | 3.828 | 3.833 | 661,108 | -0.02(-0.50%) |
Jul 14, 2015 | 3.833 | 3.862 | 3.833 | 3.852 | 574,746 | +0.01(+0.37%) |
Jul 13, 2015 | 3.828 | 3.843 | 3.823 | 3.838 | 524,959 | +0.03(+0.71%) |
Jul 10, 2015 | 3.806 | 3.815 | 3.787 | 3.811 | 584,858 | +0.04(+1.01%) |
Jul 09, 2015 | 3.811 | 3.811 | 3.763 | 3.773 | 484,974 | +0.00(+0.13%) |
Jul 08, 2015 | 3.787 | 3.787 | 3.754 | 3.768 | 497,853 | -0.04(-1.12%) |
Jul 07, 2015 | 3.796 | 3.811 | 3.745 | 3.811 | 844,518 | +0.03(+0.75%) |
Jul 06, 2015 | 3.768 | 3.787 | 3.758 | 3.782 | 459,143 | -0.01(-0.25%) |
Jul 02, 2015 | 3.811 | 3.792 | 3.792 | 3.792 | 853,609 | -0.02(-0.62%) |
Jul 01, 2015 | 3.820 | 3.825 | 3.792 | 3.815 | 637,827 | +0.02(+0.50%) |
Jun 30, 2015 | 3.806 | 3.811 | 3.768 | 3.796 | 1,190,084 | +0.03(+0.76%) |
Jun 29, 2015 | 3.806 | 3.806 | 3.763 | 3.768 | 935,723 | -0.05(-1.37%) |
Jun 26, 2015 | 3.839 | 3.842 | 3.815 | 3.820 | 341,267 | -0.02(-0.50%) |
Jun 25, 2015 | 3.854 | 3.854 | 3.825 | 3.839 | 647,583 | +0.00(+0.00%) |
Jun 24, 2015 | 3.854 | 3.873 | 3.839 | 3.839 | 539,447 | -0.02(-0.49%) |
Jun 23, 2015 | 3.873 | 3.887 | 3.854 | 3.858 | 576,618 | -0.01(-0.25%) |
Jun 22, 2015 | 3.877 | 3.887 | 3.868 | 3.868 | 443,679 | +0.00(+0.00%) |
Jun 19, 2015 | 3.873 | 3.882 | 3.858 | 3.868 | 438,168 | -0.01(-0.37%) |
Jun 18, 2015 | 3.849 | 3.882 | 3.839 | 3.882 | 839,690 | +0.05(+1.24%) |
Jun 17, 2015 | 3.830 | 3.844 | 3.820 | 3.834 | 549,639 | +0.00(+0.12%) |
Jun 16, 2015 | 3.820 | 3.834 | 3.812 | 3.830 | 436,349 | +0.00(+0.12%) |
Jun 15, 2015 | 3.815 | 3.825 | 3.806 | 3.825 | 689,908 | -0.00(-0.12%) |
Jun 12, 2015 | 3.830 | 3.844 | 3.820 | 3.830 | 628,417 | +0.00(+0.00%) |
Jun 11, 2015 | 3.844 | 3.868 | 3.830 | 3.830 | 1,011,995 | +0.00(+0.08%) |
Jun 10, 2015 | 3.808 | 3.841 | 3.803 | 3.827 | 816,246 | +0.02(+0.62%) |
Jun 09, 2015 | 3.803 | 3.817 | 3.798 | 3.803 | 833,935 | -0.01(-0.25%) |
Jun 08, 2015 | 3.812 | 3.827 | 3.812 | 3.812 | 587,228 | -0.01(-0.37%) |
Jun 05, 2015 | 3.822 | 3.831 | 3.808 | 3.827 | 692,685 | -0.00(-0.12%) |
Jun 04, 2015 | 3.860 | 3.860 | 3.812 | 3.831 | 1,197,614 | -0.03(-0.86%) |
Jun 03, 2015 | 3.879 | 3.888 | 3.864 | 3.864 | 728,299 | -0.01(-0.24%) |
Jun 02, 2015 | 3.864 | 3.883 | 3.855 | 3.874 | 786,159 | +0.00(+0.12%) |
Jun 01, 2015 | 3.902 | 3.907 | 3.864 | 3.869 | 1,648,757 | -0.03(-0.85%) |
May 29, 2015 | 3.916 | 3.916 | 3.883 | 3.902 | 1,046,869 | -0.00(-0.12%) |
May 28, 2015 | 3.893 | 3.907 | 3.879 | 3.907 | 614,480 | +0.00(+0.12%) |
May 27, 2015 | 3.869 | 3.902 | 3.869 | 3.902 | 645,920 | +0.05(+1.23%) |
May 26, 2015 | 3.897 | 3.897 | 3.855 | 3.855 | 679,482 | -0.04(-1.09%) |
May 22, 2015 | 3.912 | 3.897 | 3.897 | 3.897 | 682,243 | -0.01(-0.36%) |
May 21, 2015 | 3.912 | 3.921 | 3.897 | 3.912 | 805,151 | +0.00(+0.12%) |
May 20, 2015 | 3.907 | 3.916 | 3.902 | 3.907 | 619,818 | +0.01(+0.24%) |
May 19, 2015 | 3.893 | 3.921 | 3.893 | 3.897 | 859,289 | +0.00(+0.12%) |
May 18, 2015 | 3.907 | 3.916 | 3.888 | 3.893 | 1,078,254 | -0.02(-0.48%) |
May 15, 2015 | 3.926 | 3.926 | 3.902 | 3.912 | 538,365 | -0.00(-0.12%) |
May 14, 2015 | 3.926 | 3.926 | 3.912 | 3.916 | 537,069 | +0.00(+0.12%) |
May 13, 2015 | 3.912 | 3.916 | 3.907 | 3.912 | 652,425 | +0.01(+0.32%) |
May 12, 2015 | 3.880 | 3.904 | 3.866 | 3.899 | 1,020,538 | +0.01(+0.24%) |
May 11, 2015 | 3.899 | 3.899 | 3.890 | 3.890 | 601,188 | -0.01(-0.36%) |
May 08, 2015 | 3.890 | 3.908 | 3.885 | 3.904 | 573,155 | +0.04(+1.10%) |
May 07, 2015 | 3.852 | 3.871 | 3.847 | 3.861 | 579,716 | +0.00(+0.12%) |
May 06, 2015 | 3.894 | 3.894 | 3.852 | 3.857 | 746,528 | -0.03(-0.85%) |
May 05, 2015 | 3.885 | 3.894 | 3.871 | 3.890 | 925,377 | +0.00(+0.12%) |
May 04, 2015 | 3.894 | 3.904 | 3.880 | 3.885 | 739,558 | -0.00(-0.12%) |