Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.920 | 3.977 | 3.977 | 3.977 | 210 | -0.12(-3.02%) |
Apr 28, 2016 | 4.072 | 4.100 | 3.967 | 4.100 | 3,919 | +0.07(+1.65%) |
Apr 27, 2016 | 4.186 | 4.186 | 3.967 | 4.034 | 1,680 | +0.00(+0.00%) |
Apr 26, 2016 | 4.329 | 4.329 | 4.034 | 4.034 | 5,212 | -0.37(-8.32%) |
Apr 25, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 327 | +0.01(+0.22%) |
Apr 22, 2016 | 4.243 | 4.391 | 4.205 | 4.391 | 1,484 | +0.07(+1.65%) |
Apr 21, 2016 | 4.376 | 4.376 | 4.319 | 4.319 | 282 | +0.06(+1.34%) |
Apr 20, 2016 | 4.043 | 4.262 | 4.015 | 4.262 | 1,195 | +0.07(+1.59%) |
Apr 19, 2016 | 4.215 | 4.338 | 4.138 | 4.196 | 3,686 | +0.19(+4.75%) |
Apr 18, 2016 | 4.329 | 4.329 | 3.824 | 4.005 | 4,614 | -0.31(-7.27%) |
Apr 15, 2016 | 4.349 | 4.528 | 4.319 | 4.319 | 2,129 | -0.17(-3.81%) |
Apr 14, 2016 | 4.519 | 4.519 | 4.481 | 4.490 | 3,835 | +0.01(+0.21%) |
Apr 12, 2016 | 4.481 | 4.481 | 4.481 | 4.481 | 36 | +0.14(+3.29%) |
Apr 11, 2016 | 4.386 | 4.576 | 4.338 | 4.338 | 6,113 | -0.07(-1.51%) |
Apr 08, 2016 | 4.538 | 4.662 | 4.348 | 4.405 | 3,036 | -0.19(-4.14%) |
Apr 07, 2016 | 4.621 | 4.624 | 4.548 | 4.595 | 953 | -0.05(-1.02%) |
Apr 06, 2016 | 4.652 | 4.652 | 4.605 | 4.643 | 567 | +0.05(+1.03%) |
Apr 05, 2016 | 4.624 | 4.737 | 4.519 | 4.595 | 3,070 | +0.04(+0.83%) |
Apr 04, 2016 | 4.595 | 4.737 | 4.283 | 4.557 | 6,390 | -0.09(-1.84%) |
Apr 01, 2016 | 4.216 | 4.671 | 4.216 | 4.643 | 7,037 | +0.43(+10.11%) |
Mar 31, 2016 | 4.027 | 4.396 | 4.027 | 4.216 | 7,240 | +0.26(+6.46%) |
Mar 30, 2016 | 3.828 | 4.065 | 3.828 | 3.961 | 2,161 | +0.04(+0.97%) |
Mar 29, 2016 | 3.818 | 4.027 | 3.610 | 3.923 | 5,144 | +0.21(+5.61%) |
Mar 28, 2016 | 3.799 | 3.885 | 3.558 | 3.714 | 10,288 | -0.15(-3.92%) |
Mar 24, 2016 | 3.799 | 3.866 | 3.866 | 3.866 | 2,744 | +0.14(+3.82%) |
Mar 23, 2016 | 3.809 | 3.809 | 3.468 | 3.724 | 10,124 | -0.26(-6.43%) |
Mar 22, 2016 | 3.809 | 3.979 | 3.790 | 3.979 | 2,471 | -0.01(-0.24%) |
Mar 21, 2016 | 3.913 | 4.112 | 3.780 | 3.989 | 14,161 | -0.16(-3.88%) |
Mar 18, 2016 | 3.960 | 4.254 | 3.942 | 4.150 | 13,260 | +0.21(+5.29%) |
Mar 17, 2016 | 3.934 | 3.951 | 3.814 | 3.942 | 4,355 | +0.01(+0.24%) |
Mar 15, 2016 | 3.847 | 3.932 | 3.932 | 3.932 | 84 | -0.08(-1.89%) |
Mar 14, 2016 | 3.998 | 4.008 | 3.998 | 4.008 | 235 | -0.03(-0.71%) |
Mar 11, 2016 | 4.036 | 4.036 | 3.856 | 4.036 | 2,424 | +0.09(+2.34%) |
Mar 09, 2016 | 3.979 | 3.944 | 3.944 | 3.944 | 22 | +0.00(+0.06%) |
Mar 07, 2016 | 3.809 | 3.942 | 3.942 | 3.942 | 276 | +0.13(+3.48%) |
Mar 03, 2016 | 4.074 | 3.809 | 3.809 | 3.809 | 303 | -0.25(-6.07%) |
Mar 02, 2016 | 4.074 | 4.074 | 3.937 | 4.055 | 4,856 | +0.09(+2.39%) |
Mar 01, 2016 | 3.960 | 3.961 | 3.960 | 3.961 | 425 | +0.01(+0.24%) |
Feb 29, 2016 | 4.074 | 4.074 | 3.951 | 3.951 | 2,369 | -0.03(-0.71%) |
Feb 26, 2016 | 4.046 | 4.074 | 3.979 | 3.979 | 8,844 | -0.09(-2.33%) |
Feb 25, 2016 | 4.112 | 4.113 | 3.989 | 4.074 | 1,882 | -0.03(-0.69%) |
Feb 23, 2016 | 4.103 | 4.103 | 4.103 | 4.103 | 4 | +0.25(+6.39%) |
Feb 22, 2016 | 3.979 | 3.979 | 3.856 | 3.856 | 1,340 | +0.02(+0.54%) |
Feb 19, 2016 | 3.790 | 3.898 | 3.605 | 3.835 | 17,744 | +0.05(+1.45%) |
Feb 18, 2016 | 4.084 | 4.153 | 3.613 | 3.780 | 13,115 | -0.37(-8.90%) |
Feb 17, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 155 | +0.18(+4.53%) |
Feb 16, 2016 | 4.074 | 4.169 | 3.790 | 3.970 | 14,854 | -0.10(-2.56%) |
Feb 12, 2016 | 4.245 | 4.074 | 4.074 | 4.074 | 11,293 | -0.19(-4.44%) |
Feb 11, 2016 | 4.254 | 4.264 | 4.254 | 4.264 | 2,750 | +0.00(+0.00%) |
Feb 10, 2016 | 4.264 | 4.264 | 4.245 | 4.264 | 1,315 | +0.09(+2.27%) |
Feb 09, 2016 | 4.246 | 4.246 | 4.056 | 4.169 | 2,928 | -0.09(-2.22%) |
Feb 08, 2016 | 4.264 | 4.264 | 4.254 | 4.264 | 1,315 | +0.00(+0.00%) |
Feb 05, 2016 | 4.264 | 4.264 | 4.264 | 4.264 | 1,058 | +0.00(+0.00%) |
Feb 04, 2016 | 4.264 | 4.264 | 4.256 | 4.264 | 1,420 | +0.00(+0.00%) |
Feb 03, 2016 | 4.264 | 4.264 | 4.264 | 4.264 | 160 | +0.00(+0.12%) |
Feb 02, 2016 | 4.254 | 4.264 | 4.254 | 4.259 | 1,734 | +0.00(+0.11%) |
Feb 01, 2016 | 4.264 | 4.264 | 4.216 | 4.254 | 2,312 | +0.12(+2.98%) |
Jan 29, 2016 | 4.254 | 4.264 | 4.131 | 4.131 | 3,828 | -0.09(-2.02%) |
Jan 28, 2016 | 4.112 | 4.235 | 4.093 | 4.216 | 1,491 | +0.17(+4.22%) |
Jan 27, 2016 | 4.159 | 4.159 | 3.818 | 4.046 | 1,502 | +0.01(+0.23%) |
Jan 26, 2016 | 4.234 | 4.234 | 3.807 | 4.036 | 3,668 | -0.07(-1.71%) |
Jan 25, 2016 | 4.264 | 4.264 | 4.106 | 4.106 | 1,890 | +0.05(+1.26%) |
Jan 22, 2016 | 4.002 | 4.055 | 3.875 | 4.055 | 1,445 | +0.06(+1.42%) |
Jan 21, 2016 | 3.904 | 4.084 | 3.790 | 3.998 | 3,487 | +0.27(+7.38%) |
Jan 20, 2016 | 4.321 | 4.321 | 3.212 | 3.724 | 19,589 | -0.64(-14.69%) |
Jan 19, 2016 | 4.425 | 4.425 | 4.365 | 4.365 | 1,162 | +0.15(+3.52%) |
Jan 15, 2016 | 4.311 | 4.216 | 4.216 | 4.216 | 14,987 | +0.03(+0.79%) |
Jan 14, 2016 | 4.140 | 4.245 | 4.140 | 4.183 | 3,225 | +0.02(+0.57%) |
Jan 13, 2016 | 4.233 | 4.233 | 4.159 | 4.159 | 2,302 | +0.10(+2.57%) |
Jan 12, 2016 | 3.951 | 4.169 | 3.951 | 4.055 | 927 | +0.02(+0.45%) |
Jan 11, 2016 | 4.264 | 4.264 | 4.037 | 4.037 | 1,518 | -0.19(-4.46%) |
Jan 08, 2016 | 4.377 | 4.406 | 4.226 | 4.226 | 6,708 | -0.11(-2.62%) |
Jan 07, 2016 | 4.415 | 4.415 | 4.178 | 4.339 | 1,760 | -0.11(-2.55%) |
Jan 06, 2016 | 4.453 | 4.453 | 4.410 | 4.453 | 2,053 | +0.12(+2.84%) |
Jan 05, 2016 | 4.548 | 4.633 | 4.330 | 4.330 | 5,200 | -0.26(-5.58%) |
Jan 04, 2016 | 4.728 | 4.728 | 4.519 | 4.586 | 8,752 | -0.14(-3.01%) |
Dec 31, 2015 | 4.699 | 4.728 | 4.728 | 4.728 | 4,854 | +0.11(+2.46%) |
Dec 30, 2015 | 4.709 | 4.728 | 4.520 | 4.614 | 11,711 | -0.10(-2.21%) |
Dec 29, 2015 | 4.501 | 4.718 | 4.499 | 4.718 | 6,172 | +0.25(+5.51%) |
Dec 28, 2015 | 4.472 | 4.501 | 4.453 | 4.472 | 3,532 | -0.02(-0.42%) |
Dec 24, 2015 | 4.434 | 4.491 | 4.491 | 4.491 | 1,055 | +0.01(+0.21%) |
Dec 23, 2015 | 4.463 | 4.482 | 4.453 | 4.482 | 2,693 | +0.01(+0.21%) |
Dec 22, 2015 | 4.469 | 4.472 | 4.283 | 4.472 | 9,760 | -0.02(-0.42%) |
Dec 21, 2015 | 4.415 | 4.491 | 4.415 | 4.491 | 2,214 | +0.00(+0.00%) |
Dec 18, 2015 | 4.444 | 4.491 | 4.367 | 4.491 | 3,615 | +0.05(+1.07%) |
Dec 17, 2015 | 4.425 | 4.491 | 4.425 | 4.444 | 2,520 | -0.05(-1.05%) |
Dec 16, 2015 | 4.448 | 4.491 | 4.448 | 4.491 | 479 | +0.00(+0.00%) |
Dec 15, 2015 | 4.425 | 4.501 | 4.425 | 4.491 | 2,153 | -0.01(-0.21%) |
Dec 14, 2015 | 4.633 | 4.633 | 4.500 | 4.501 | 3,191 | +0.01(+0.21%) |
Dec 11, 2015 | 4.415 | 4.519 | 4.387 | 4.491 | 4,070 | +0.00(+0.00%) |
Dec 10, 2015 | 4.624 | 4.624 | 4.321 | 4.491 | 3,976 | -0.15(-3.27%) |
Dec 09, 2015 | 4.728 | 4.728 | 4.581 | 4.643 | 7,677 | -0.08(-1.61%) |
Dec 08, 2015 | 4.576 | 4.723 | 4.453 | 4.718 | 13,729 | +0.20(+4.40%) |
Dec 07, 2015 | 4.482 | 4.529 | 4.415 | 4.519 | 2,769 | +0.02(+0.42%) |
Dec 04, 2015 | 4.501 | 4.501 | 4.472 | 4.501 | 1,533 | +0.00(+0.00%) |
Dec 03, 2015 | 4.490 | 4.510 | 4.406 | 4.501 | 5,189 | -0.01(-0.21%) |
Dec 02, 2015 | 4.497 | 4.519 | 4.472 | 4.510 | 2,013 | +0.01(+0.21%) |
Dec 01, 2015 | 4.519 | 4.519 | 4.377 | 4.501 | 3,339 | -0.03(-0.63%) |
Nov 30, 2015 | 4.453 | 4.529 | 4.453 | 4.529 | 3,168 | +0.00(+0.00%) |
Nov 27, 2015 | 4.491 | 4.548 | 4.472 | 4.529 | 1,177 | -0.02(-0.42%) |
Nov 25, 2015 | 4.283 | 4.548 | 4.548 | 4.548 | 3,799 | +0.19(+4.35%) |
Nov 24, 2015 | 4.339 | 4.387 | 4.283 | 4.358 | 1,282 | +0.00(+0.00%) |
Nov 23, 2015 | 4.444 | 4.444 | 4.131 | 4.358 | 9,592 | -0.09(-1.92%) |
Nov 20, 2015 | 4.626 | 4.633 | 4.273 | 4.444 | 1,659 | -0.20(-4.29%) |
Nov 19, 2015 | 4.662 | 4.728 | 4.643 | 4.643 | 1,837 | +0.03(+0.62%) |
Nov 18, 2015 | 4.728 | 4.737 | 4.576 | 4.614 | 11,028 | -0.09(-1.81%) |
Nov 17, 2015 | 4.576 | 4.737 | 4.548 | 4.699 | 4,242 | +0.06(+1.33%) |
Nov 16, 2015 | 4.643 | 4.643 | 4.510 | 4.638 | 7,848 | +0.18(+3.93%) |
Nov 13, 2015 | 4.737 | 4.737 | 4.463 | 4.463 | 5,139 | -0.22(-4.66%) |
Nov 12, 2015 | 4.643 | 4.718 | 4.510 | 4.681 | 2,855 | +0.09(+2.07%) |
Nov 11, 2015 | 4.662 | 4.662 | 4.501 | 4.586 | 17,240 | -0.07(-1.43%) |
Nov 10, 2015 | 4.737 | 4.737 | 4.588 | 4.652 | 4,881 | -0.09(-1.80%) |
Nov 09, 2015 | 4.482 | 4.737 | 4.482 | 4.737 | 8,600 | +0.24(+5.26%) |
Nov 06, 2015 | 4.501 | 4.501 | 4.501 | 4.501 | 1,017 | +0.00(+0.00%) |
Nov 05, 2015 | 4.548 | 4.567 | 4.501 | 4.501 | 10,285 | -0.07(-1.45%) |
Nov 04, 2015 | 4.406 | 4.605 | 4.406 | 4.567 | 24,334 | +0.08(+1.79%) |
Nov 03, 2015 | 4.538 | 4.643 | 4.474 | 4.487 | 13,589 | -0.08(-1.66%) |
Nov 02, 2015 | 4.207 | 4.614 | 4.178 | 4.562 | 17,577 | +0.38(+9.18%) |
Oct 30, 2015 | 4.207 | 4.207 | 4.122 | 4.178 | 2,737 | -0.03(-0.68%) |
Oct 29, 2015 | 4.131 | 4.207 | 4.131 | 4.207 | 4,659 | +0.14(+3.50%) |
Oct 28, 2015 | 4.074 | 4.093 | 3.904 | 4.065 | 12,993 | -0.01(-0.23%) |
Oct 27, 2015 | 4.027 | 4.131 | 4.008 | 4.074 | 4,616 | +0.05(+1.18%) |
Oct 26, 2015 | 4.046 | 4.188 | 4.017 | 4.027 | 5,433 | -0.05(-1.16%) |
Oct 23, 2015 | 4.150 | 4.150 | 4.055 | 4.074 | 2,123 | +0.07(+1.65%) |
Oct 22, 2015 | 4.150 | 4.150 | 4.008 | 4.008 | 3,368 | -0.07(-1.63%) |
Oct 21, 2015 | 4.046 | 4.131 | 4.027 | 4.074 | 10,620 | +0.01(+0.23%) |
Oct 20, 2015 | 4.055 | 4.074 | 4.055 | 4.065 | 1,502 | +0.01(+0.23%) |
Oct 19, 2015 | 4.055 | 4.055 | 4.046 | 4.055 | 5,745 | +0.03(+0.71%) |
Oct 16, 2015 | 3.998 | 4.055 | 3.998 | 4.027 | 12,010 | +0.00(+0.00%) |
Oct 15, 2015 | 4.027 | 4.027 | 4.008 | 4.027 | 4,823 | +0.00(+0.00%) |
Oct 14, 2015 | 4.027 | 4.055 | 4.008 | 4.027 | 2,926 | +0.00(+0.00%) |
Oct 13, 2015 | 3.998 | 4.027 | 3.970 | 4.027 | 3,760 | +0.09(+2.38%) |
Oct 12, 2015 | 3.960 | 4.017 | 3.894 | 3.933 | 3,178 | +0.02(+0.51%) |
Oct 09, 2015 | 4.046 | 4.074 | 3.894 | 3.913 | 9,756 | -0.13(-3.28%) |
Oct 08, 2015 | 3.761 | 4.150 | 3.761 | 4.046 | 13,724 | +0.27(+7.29%) |
Oct 07, 2015 | 3.875 | 3.875 | 3.771 | 3.771 | 3,701 | -0.10(-2.69%) |
Oct 06, 2015 | 3.979 | 3.979 | 3.837 | 3.875 | 3,454 | +0.04(+0.99%) |
Oct 05, 2015 | 3.837 | 3.989 | 3.563 | 3.837 | 19,589 | +0.01(+0.25%) |
Oct 02, 2015 | 3.837 | 3.837 | 3.724 | 3.828 | 2,488 | -0.01(-0.25%) |
Oct 01, 2015 | 3.828 | 3.837 | 3.657 | 3.837 | 4,595 | +0.01(+0.25%) |
Sep 30, 2015 | 3.828 | 3.837 | 3.799 | 3.828 | 4,815 | -0.01(-0.25%) |
Sep 29, 2015 | 3.790 | 3.837 | 3.771 | 3.837 | 8,639 | +0.05(+1.25%) |
Sep 28, 2015 | 3.761 | 3.790 | 3.373 | 3.790 | 7,512 | +0.00(+0.00%) |
Sep 25, 2015 | 3.743 | 3.790 | 3.686 | 3.790 | 8,199 | +0.04(+1.01%) |
Sep 24, 2015 | 3.591 | 3.752 | 3.591 | 3.752 | 9,736 | +0.15(+4.21%) |
Sep 23, 2015 | 3.563 | 3.600 | 3.392 | 3.600 | 8,442 | +0.04(+1.06%) |
Sep 22, 2015 | 3.515 | 3.563 | 3.487 | 3.563 | 10,569 | +0.07(+1.90%) |
Sep 21, 2015 | 3.525 | 3.525 | 3.354 | 3.496 | 12,331 | -0.03(-0.81%) |
Sep 18, 2015 | 3.240 | 3.525 | 3.202 | 3.525 | 39,207 | +0.34(+10.71%) |
Sep 17, 2015 | 3.307 | 3.335 | 3.127 | 3.184 | 21,794 | -0.03(-0.89%) |
Sep 16, 2015 | 3.364 | 3.382 | 3.165 | 3.212 | 7,647 | -0.06(-1.74%) |
Sep 15, 2015 | 3.326 | 3.382 | 3.231 | 3.269 | 8,545 | -0.05(-1.43%) |
Sep 14, 2015 | 3.288 | 3.401 | 3.288 | 3.316 | 7,218 | -0.09(-2.51%) |
Sep 11, 2015 | 3.364 | 3.401 | 3.316 | 3.401 | 6,303 | +0.01(+0.42%) |
Sep 10, 2015 | 3.373 | 3.401 | 3.269 | 3.387 | 7,457 | +0.15(+4.53%) |
Sep 09, 2015 | 3.335 | 3.364 | 3.165 | 3.240 | 5,791 | -0.11(-3.39%) |
Sep 08, 2015 | 3.354 | 3.392 | 3.251 | 3.354 | 8,732 | +0.04(+1.14%) |
Sep 04, 2015 | 3.335 | 3.316 | 3.316 | 3.316 | 3,166 | +0.13(+4.17%) |
Sep 03, 2015 | 3.411 | 3.411 | 3.184 | 3.184 | 5,134 | -0.15(-4.55%) |
Sep 02, 2015 | 3.411 | 3.411 | 3.288 | 3.335 | 3,281 | -0.07(-1.95%) |
Sep 01, 2015 | 3.401 | 3.411 | 3.326 | 3.401 | 2,060 | -0.01(-0.28%) |
Aug 31, 2015 | 3.458 | 3.458 | 3.288 | 3.411 | 1,902 | +0.09(+2.56%) |
Aug 28, 2015 | 3.250 | 3.420 | 3.250 | 3.326 | 5,841 | -0.01(-0.28%) |
Aug 27, 2015 | 3.411 | 3.411 | 3.297 | 3.335 | 4,822 | +0.13(+4.14%) |
Aug 26, 2015 | 3.411 | 3.411 | 3.202 | 3.202 | 2,706 | -0.14(-4.25%) |
Aug 25, 2015 | 3.392 | 3.411 | 3.345 | 3.345 | 1,804 | +0.04(+1.19%) |
Aug 24, 2015 | 3.250 | 3.411 | 3.250 | 3.305 | 1,950 | -0.09(-2.56%) |
Aug 21, 2015 | 3.430 | 3.449 | 3.240 | 3.392 | 2,404 | +0.00(+0.00%) |
Aug 20, 2015 | 3.259 | 3.449 | 3.259 | 3.392 | 1,933 | -0.02(-0.55%) |
Aug 19, 2015 | 3.345 | 3.411 | 3.316 | 3.411 | 4,663 | -0.05(-1.37%) |
Aug 18, 2015 | 3.468 | 3.477 | 3.316 | 3.458 | 4,015 | +0.02(+0.55%) |
Aug 17, 2015 | 3.449 | 3.458 | 3.354 | 3.439 | 1,398 | +0.03(+0.83%) |
Aug 14, 2015 | 3.487 | 3.487 | 3.345 | 3.411 | 5,804 | -0.05(-1.37%) |
Aug 13, 2015 | 3.392 | 3.468 | 3.345 | 3.458 | 4,247 | +0.01(+0.27%) |
Aug 12, 2015 | 3.479 | 3.563 | 3.430 | 3.449 | 14,876 | -0.04(-1.09%) |
Aug 11, 2015 | 3.477 | 3.487 | 3.446 | 3.487 | 823 | +0.00(+0.00%) |
Aug 10, 2015 | 3.468 | 3.487 | 3.468 | 3.487 | 740 | -0.03(-0.81%) |
Aug 07, 2015 | 3.487 | 3.515 | 3.487 | 3.515 | 1,587 | -0.01(-0.27%) |
Aug 06, 2015 | 3.515 | 3.525 | 3.405 | 3.525 | 1,455 | +0.02(+0.54%) |
Aug 04, 2015 | 3.468 | 3.506 | 3.506 | 3.506 | 84 | -0.02(-0.54%) |
Aug 03, 2015 | 3.458 | 3.525 | 3.326 | 3.525 | 1,572 | +0.00(+0.00%) |
Jul 31, 2015 | 3.506 | 3.525 | 3.506 | 3.525 | 9,803 | +0.02(+0.54%) |
Jul 30, 2015 | 3.477 | 3.506 | 3.477 | 3.506 | 1,240 | +0.03(+0.82%) |
Jul 29, 2015 | 3.506 | 3.506 | 3.392 | 3.477 | 3,536 | +0.01(+0.27%) |
Jul 28, 2015 | 3.458 | 3.506 | 3.458 | 3.468 | 1,200 | -0.04(-1.08%) |
Jul 27, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 902 | +0.05(+1.37%) |
Jul 24, 2015 | 3.459 | 3.459 | 3.458 | 3.458 | 1,285 | -0.00(-0.05%) |
Jul 23, 2015 | 3.506 | 3.506 | 3.458 | 3.460 | 1,541 | -0.02(-0.49%) |
Jul 22, 2015 | 3.476 | 3.506 | 3.476 | 3.477 | 4,111 | -0.03(-0.81%) |
Jul 21, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 697 | +0.00(+0.00%) |
Jul 20, 2015 | 3.458 | 3.506 | 3.458 | 3.506 | 1,122 | +0.00(+0.02%) |
Jul 17, 2015 | 3.505 | 3.505 | 3.505 | 3.505 | 1,162 | -0.00(-0.02%) |
Jul 16, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 2,178 | +0.00(+0.00%) |
Jul 15, 2015 | 3.506 | 3.506 | 3.458 | 3.506 | 5,421 | +0.05(+1.37%) |
Jul 14, 2015 | 3.506 | 3.506 | 3.458 | 3.458 | 2,813 | -0.02(-0.54%) |
Jul 13, 2015 | 3.496 | 3.506 | 3.468 | 3.477 | 1,426 | +0.10(+3.09%) |
Jul 10, 2015 | 3.458 | 3.458 | 3.373 | 3.373 | 1,788 | -0.09(-2.47%) |
Jul 09, 2015 | 3.468 | 3.506 | 3.458 | 3.458 | 2,420 | +0.08(+2.24%) |
Jul 08, 2015 | 3.496 | 3.506 | 3.382 | 3.382 | 3,373 | -0.07(-1.92%) |
Jul 07, 2015 | 3.392 | 3.515 | 3.392 | 3.449 | 2,924 | +0.01(+0.28%) |
Jul 06, 2015 | 3.506 | 3.515 | 3.269 | 3.439 | 2,941 | -0.08(-2.16%) |
Jul 02, 2015 | 3.515 | 3.515 | 3.515 | 3.515 | 211 | +0.00(+0.00%) |
Jul 01, 2015 | 3.515 | 3.515 | 3.515 | 3.515 | 2,321 | +0.09(+2.49%) |
Jun 30, 2015 | 3.506 | 3.515 | 3.430 | 3.430 | 3,624 | -0.01(-0.28%) |
Jun 29, 2015 | 3.496 | 3.514 | 3.439 | 3.439 | 2,235 | -0.06(-1.63%) |
Jun 25, 2015 | 3.496 | 3.496 | 3.496 | 3.496 | 14 | +0.00(+0.00%) |
Jun 24, 2015 | 3.373 | 3.515 | 3.354 | 3.496 | 2,937 | +0.00(+0.00%) |
Jun 23, 2015 | 3.364 | 3.515 | 3.364 | 3.496 | 4,128 | -0.02(-0.54%) |
Jun 22, 2015 | 3.401 | 3.515 | 3.364 | 3.515 | 1,544 | +0.01(+0.27%) |
Jun 19, 2015 | 3.487 | 3.525 | 3.439 | 3.506 | 19,902 | +0.02(+0.54%) |
Jun 18, 2015 | 3.411 | 3.534 | 3.326 | 3.487 | 8,930 | +0.01(+0.27%) |
Jun 17, 2015 | 3.458 | 3.506 | 3.316 | 3.477 | 7,143 | +0.02(+0.55%) |
Jun 16, 2015 | 3.411 | 3.563 | 3.411 | 3.458 | 9,060 | -0.08(-2.14%) |
Jun 15, 2015 | 3.240 | 3.572 | 3.240 | 3.534 | 39,666 | -0.02(-0.53%) |
Jun 12, 2015 | 3.534 | 3.600 | 3.345 | 3.553 | 1,372 | +0.08(+2.18%) |
Jun 11, 2015 | 3.657 | 3.657 | 3.345 | 3.477 | 10,159 | -0.01(-0.27%) |
Jun 10, 2015 | 3.676 | 3.676 | 3.430 | 3.487 | 4,583 | -0.09(-2.39%) |
Jun 09, 2015 | 3.676 | 3.676 | 3.544 | 3.572 | 3,192 | +0.05(+1.34%) |
Jun 08, 2015 | 3.430 | 3.648 | 3.420 | 3.525 | 4,362 | -0.09(-2.62%) |
Jun 05, 2015 | 3.619 | 3.619 | 3.477 | 3.619 | 4,191 | -0.03(-0.78%) |
Jun 04, 2015 | 3.667 | 3.667 | 3.458 | 3.648 | 1,652 | -0.02(-0.52%) |
Jun 03, 2015 | 3.439 | 3.674 | 3.439 | 3.667 | 2,172 | -0.01(-0.26%) |
Jun 02, 2015 | 3.686 | 3.695 | 3.515 | 3.676 | 6,438 | +0.09(+2.65%) |
Jun 01, 2015 | 3.610 | 3.676 | 3.474 | 3.581 | 3,819 | -0.02(-0.53%) |
May 29, 2015 | 3.212 | 3.761 | 3.212 | 3.600 | 32,483 | +0.47(+15.15%) |
May 28, 2015 | 3.032 | 3.202 | 3.028 | 3.127 | 17,108 | +0.16(+5.43%) |
May 27, 2015 | 3.022 | 3.098 | 2.928 | 2.966 | 25,626 | -0.13(-4.28%) |
May 26, 2015 | 3.221 | 3.221 | 2.994 | 3.098 | 13,277 | -0.12(-3.82%) |
May 22, 2015 | 3.212 | 3.221 | 3.221 | 3.221 | 4,010 | +0.00(+0.00%) |
May 21, 2015 | 3.292 | 3.292 | 3.127 | 3.221 | 6,618 | -0.10(-3.13%) |
May 20, 2015 | 3.327 | 3.401 | 3.202 | 3.326 | 9,778 | -0.09(-2.50%) |
May 19, 2015 | 3.430 | 3.458 | 3.411 | 3.411 | 2,744 | -0.09(-2.44%) |
May 18, 2015 | 3.364 | 3.515 | 3.326 | 3.496 | 5,173 | +0.08(+2.22%) |
May 15, 2015 | 3.610 | 3.610 | 3.382 | 3.420 | 4,774 | -0.10(-2.96%) |
May 14, 2015 | 3.629 | 3.629 | 3.507 | 3.525 | 3,276 | -0.07(-1.85%) |
May 13, 2015 | 3.591 | 3.615 | 3.553 | 3.591 | 2,617 | -0.06(-1.56%) |
May 12, 2015 | 3.686 | 3.686 | 3.600 | 3.648 | 4,990 | +0.05(+1.32%) |
May 11, 2015 | 3.600 | 3.724 | 3.591 | 3.600 | 6,192 | -0.12(-3.31%) |
May 08, 2015 | 3.695 | 3.752 | 3.648 | 3.724 | 6,094 | -0.03(-0.76%) |
May 07, 2015 | 3.686 | 3.752 | 3.686 | 3.752 | 1,036 | -0.01(-0.25%) |
May 06, 2015 | 3.714 | 3.761 | 3.676 | 3.761 | 4,241 | +0.01(+0.25%) |