Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 4.033 | 4.094 | 4.033 | 4.090 | 1,976,146 | +0.06(+1.53%) |
Oct 30, 2015 | 4.042 | 4.046 | 4.015 | 4.028 | 1,660,539 | +0.00(+0.11%) |
Oct 29, 2015 | 4.015 | 4.037 | 4.011 | 4.024 | 1,281,504 | -0.01(-0.22%) |
Oct 28, 2015 | 4.024 | 4.050 | 4.002 | 4.033 | 1,258,681 | +0.02(+0.44%) |
Oct 27, 2015 | 4.011 | 4.028 | 3.994 | 4.015 | 1,436,792 | -0.00(-0.11%) |
Oct 26, 2015 | 4.033 | 4.033 | 3.993 | 4.020 | 1,349,647 | -0.01(-0.33%) |
Oct 23, 2015 | 4.037 | 4.077 | 4.028 | 4.033 | 1,923,818 | +0.02(+0.55%) |
Oct 22, 2015 | 3.989 | 4.024 | 3.984 | 4.011 | 1,600,170 | +0.04(+1.11%) |
Oct 21, 2015 | 3.997 | 4.015 | 3.962 | 3.967 | 1,403,622 | -0.03(-0.76%) |
Oct 20, 2015 | 3.975 | 3.999 | 3.965 | 3.997 | 1,506,045 | +0.02(+0.55%) |
Oct 19, 2015 | 3.945 | 3.975 | 3.931 | 3.975 | 1,922,388 | +0.03(+0.66%) |
Oct 16, 2015 | 3.923 | 3.953 | 3.910 | 3.949 | 1,429,304 | +0.03(+0.78%) |
Oct 15, 2015 | 3.866 | 3.923 | 3.857 | 3.918 | 1,470,538 | +0.06(+1.59%) |
Oct 14, 2015 | 3.870 | 3.888 | 3.835 | 3.857 | 1,686,590 | -0.00(-0.11%) |
Oct 13, 2015 | 3.879 | 3.905 | 3.853 | 3.862 | 991,091 | -0.03(-0.90%) |
Oct 12, 2015 | 3.914 | 3.923 | 3.896 | 3.896 | 899,361 | -0.01(-0.34%) |
Oct 09, 2015 | 3.910 | 3.936 | 3.892 | 3.910 | 1,126,652 | +0.00(+0.11%) |
Oct 08, 2015 | 3.866 | 3.905 | 3.854 | 3.905 | 1,601,582 | +0.03(+0.90%) |
Oct 07, 2015 | 3.866 | 3.907 | 3.842 | 3.870 | 1,968,938 | +0.03(+0.80%) |
Oct 06, 2015 | 3.822 | 3.857 | 3.818 | 3.840 | 1,755,004 | +0.00(+0.11%) |
Oct 05, 2015 | 3.739 | 3.846 | 3.737 | 3.835 | 2,337,339 | +0.12(+3.17%) |
Oct 02, 2015 | 3.630 | 3.722 | 3.626 | 3.717 | 2,589,490 | +0.02(+0.59%) |
Oct 01, 2015 | 3.634 | 3.700 | 3.617 | 3.696 | 1,853,962 | +0.07(+1.93%) |
Sep 30, 2015 | 3.643 | 3.665 | 3.609 | 3.626 | 2,917,596 | +0.03(+0.85%) |
Sep 29, 2015 | 3.613 | 3.665 | 3.569 | 3.595 | 3,905,943 | -0.01(-0.36%) |
Sep 28, 2015 | 3.713 | 3.735 | 3.595 | 3.608 | 4,359,428 | -0.13(-3.39%) |
Sep 25, 2015 | 3.792 | 3.822 | 3.728 | 3.735 | 2,916,978 | -0.03(-0.81%) |
Sep 24, 2015 | 3.787 | 3.805 | 3.761 | 3.765 | 4,173,063 | -0.07(-1.71%) |
Sep 23, 2015 | 3.840 | 3.866 | 3.818 | 3.831 | 2,032,428 | -0.01(-0.34%) |
Sep 22, 2015 | 3.866 | 3.875 | 3.827 | 3.844 | 1,717,879 | -0.07(-1.79%) |
Sep 21, 2015 | 3.896 | 3.918 | 3.879 | 3.914 | 1,382,065 | +0.03(+0.80%) |
Sep 18, 2015 | 3.852 | 3.900 | 3.844 | 3.883 | 2,160,379 | -0.03(-0.66%) |
Sep 17, 2015 | 3.878 | 3.930 | 3.874 | 3.909 | 1,797,714 | +0.03(+0.78%) |
Sep 16, 2015 | 3.874 | 3.904 | 3.870 | 3.878 | 1,612,937 | +0.00(+0.11%) |
Sep 15, 2015 | 3.861 | 3.887 | 3.852 | 3.874 | 1,788,053 | +0.03(+0.67%) |
Sep 14, 2015 | 3.900 | 3.900 | 3.848 | 3.848 | 1,276,706 | -0.05(-1.33%) |
Sep 11, 2015 | 3.900 | 3.925 | 3.887 | 3.900 | 1,595,648 | -0.01(-0.33%) |
Sep 10, 2015 | 3.896 | 3.930 | 3.887 | 3.913 | 1,167,704 | +0.03(+0.67%) |
Sep 09, 2015 | 3.965 | 3.978 | 3.887 | 3.887 | 1,604,579 | -0.06(-1.54%) |
Sep 08, 2015 | 3.900 | 3.956 | 3.900 | 3.948 | 1,612,762 | +0.08(+2.13%) |
Sep 04, 2015 | 3.878 | 3.865 | 3.865 | 3.865 | 1,547,372 | -0.05(-1.22%) |
Sep 03, 2015 | 3.939 | 3.965 | 3.904 | 3.913 | 1,346,828 | -0.01(-0.22%) |
Sep 02, 2015 | 3.909 | 3.926 | 3.883 | 3.922 | 1,512,056 | +0.04(+1.00%) |
Sep 01, 2015 | 3.904 | 3.922 | 3.857 | 3.883 | 2,468,811 | -0.08(-1.97%) |
Aug 31, 2015 | 3.991 | 3.995 | 3.961 | 3.961 | 1,870,428 | -0.04(-1.08%) |
Aug 28, 2015 | 4.000 | 4.021 | 3.982 | 4.004 | 1,335,517 | -0.01(-0.32%) |
Aug 27, 2015 | 3.952 | 4.026 | 3.948 | 4.017 | 2,579,266 | +0.10(+2.65%) |
Aug 26, 2015 | 3.857 | 3.917 | 3.788 | 3.913 | 3,061,987 | +0.10(+2.73%) |
Aug 25, 2015 | 3.766 | 3.848 | 3.766 | 3.809 | 3,941,213 | +0.10(+2.80%) |
Aug 24, 2015 | 3.710 | 3.852 | 3.298 | 3.705 | 11,485,146 | -0.26(-6.55%) |
Aug 21, 2015 | 4.086 | 4.086 | 3.943 | 3.965 | 3,754,019 | -0.13(-3.17%) |
Aug 20, 2015 | 4.168 | 4.173 | 4.095 | 4.095 | 1,944,257 | -0.09(-2.16%) |
Aug 19, 2015 | 4.198 | 4.203 | 4.164 | 4.185 | 1,851,237 | -0.03(-0.71%) |
Aug 18, 2015 | 4.232 | 4.237 | 4.207 | 4.215 | 1,233,816 | -0.02(-0.51%) |
Aug 17, 2015 | 4.207 | 4.241 | 4.194 | 4.237 | 1,298,309 | +0.02(+0.51%) |
Aug 14, 2015 | 4.207 | 4.220 | 4.194 | 4.215 | 1,102,730 | +0.00(+0.00%) |
Aug 13, 2015 | 4.211 | 4.241 | 4.194 | 4.215 | 1,311,966 | +0.00(+0.00%) |
Aug 12, 2015 | 4.190 | 4.220 | 4.164 | 4.215 | 1,763,487 | +0.00(+0.10%) |
Aug 11, 2015 | 4.202 | 4.211 | 4.177 | 4.211 | 1,129,460 | -0.02(-0.41%) |
Aug 10, 2015 | 4.224 | 4.232 | 4.211 | 4.228 | 1,477,006 | +0.03(+0.61%) |
Aug 07, 2015 | 4.185 | 4.207 | 4.177 | 4.202 | 1,364,229 | +0.01(+0.31%) |
Aug 06, 2015 | 4.228 | 4.235 | 4.190 | 4.190 | 2,915,128 | -0.05(-1.21%) |
Aug 05, 2015 | 4.228 | 4.254 | 4.228 | 4.241 | 1,189,751 | +0.03(+0.71%) |
Aug 04, 2015 | 4.202 | 4.237 | 4.202 | 4.211 | 1,512,146 | -0.00(-0.10%) |
Aug 03, 2015 | 4.228 | 4.237 | 4.207 | 4.215 | 1,489,786 | -0.02(-0.51%) |
Jul 31, 2015 | 4.262 | 4.267 | 4.224 | 4.237 | 1,284,059 | +0.00(+0.00%) |
Jul 30, 2015 | 4.237 | 4.241 | 4.211 | 4.237 | 1,092,494 | -0.00(-0.10%) |
Jul 29, 2015 | 4.224 | 4.248 | 4.220 | 4.241 | 1,009,613 | +0.02(+0.41%) |
Jul 28, 2015 | 4.159 | 4.224 | 4.147 | 4.224 | 1,658,765 | +0.09(+2.07%) |
Jul 27, 2015 | 4.159 | 4.164 | 4.129 | 4.138 | 1,561,778 | -0.05(-1.13%) |
Jul 24, 2015 | 4.232 | 4.232 | 4.168 | 4.185 | 1,937,063 | -0.05(-1.12%) |
Jul 23, 2015 | 4.267 | 4.280 | 4.211 | 4.232 | 2,176,411 | -0.02(-0.50%) |
Jul 22, 2015 | 4.271 | 4.284 | 4.250 | 4.254 | 1,503,042 | -0.03(-0.69%) |
Jul 21, 2015 | 4.262 | 4.283 | 4.258 | 4.283 | 1,430,028 | +0.01(+0.20%) |
Jul 20, 2015 | 4.283 | 4.288 | 4.262 | 4.275 | 1,500,742 | -0.00(-0.10%) |
Jul 17, 2015 | 4.275 | 4.279 | 4.262 | 4.279 | 1,698,224 | +0.02(+0.40%) |
Jul 16, 2015 | 4.245 | 4.262 | 4.241 | 4.262 | 1,410,147 | +0.03(+0.70%) |
Jul 15, 2015 | 4.224 | 4.245 | 4.215 | 4.232 | 1,127,060 | +0.00(+0.10%) |
Jul 14, 2015 | 4.211 | 4.237 | 4.211 | 4.228 | 1,142,068 | +0.02(+0.40%) |
Jul 13, 2015 | 4.198 | 4.215 | 4.194 | 4.211 | 1,338,643 | +0.03(+0.82%) |
Jul 10, 2015 | 4.139 | 4.190 | 4.139 | 4.177 | 2,668,706 | +0.06(+1.55%) |
Jul 09, 2015 | 4.122 | 4.139 | 4.096 | 4.113 | 1,554,478 | +0.03(+0.84%) |
Jul 08, 2015 | 4.109 | 4.109 | 4.066 | 4.079 | 2,042,206 | -0.06(-1.44%) |
Jul 07, 2015 | 4.147 | 4.147 | 4.075 | 4.139 | 2,472,411 | +0.03(+0.73%) |
Jul 06, 2015 | 4.113 | 4.130 | 4.088 | 4.109 | 1,676,335 | -0.04(-1.03%) |
Jul 02, 2015 | 4.164 | 4.151 | 4.151 | 4.151 | 1,825,570 | -0.02(-0.41%) |
Jul 01, 2015 | 4.177 | 4.177 | 4.151 | 4.168 | 1,251,783 | +0.04(+1.03%) |
Jun 30, 2015 | 4.168 | 4.168 | 4.126 | 4.126 | 2,449,564 | +0.01(+0.21%) |
Jun 29, 2015 | 4.168 | 4.168 | 4.117 | 4.117 | 2,500,320 | -0.08(-1.93%) |
Jun 26, 2015 | 4.220 | 4.232 | 4.194 | 4.198 | 1,174,577 | -0.02(-0.40%) |
Jun 25, 2015 | 4.241 | 4.249 | 4.215 | 4.215 | 1,308,706 | -0.02(-0.40%) |
Jun 24, 2015 | 4.245 | 4.251 | 4.224 | 4.232 | 1,358,856 | -0.02(-0.50%) |
Jun 23, 2015 | 4.254 | 4.258 | 4.245 | 4.254 | 1,667,812 | +0.00(+0.10%) |
Jun 22, 2015 | 4.249 | 4.258 | 4.237 | 4.249 | 1,852,525 | +0.04(+0.91%) |
Jun 19, 2015 | 4.198 | 4.211 | 4.194 | 4.211 | 1,209,357 | +0.00(+0.11%) |
Jun 18, 2015 | 4.189 | 4.227 | 4.189 | 4.206 | 2,904,039 | +0.01(+0.20%) |
Jun 17, 2015 | 4.202 | 4.206 | 4.164 | 4.198 | 2,113,859 | +0.02(+0.40%) |
Jun 16, 2015 | 4.172 | 4.194 | 4.160 | 4.181 | 1,629,444 | +0.01(+0.20%) |
Jun 15, 2015 | 4.172 | 4.177 | 4.160 | 4.172 | 1,067,474 | -0.02(-0.40%) |
Jun 12, 2015 | 4.215 | 4.215 | 4.185 | 4.189 | 1,416,517 | -0.04(-1.00%) |
Jun 11, 2015 | 4.223 | 4.240 | 4.219 | 4.232 | 1,367,901 | +0.02(+0.50%) |
Jun 10, 2015 | 4.164 | 4.219 | 4.160 | 4.210 | 1,675,753 | +0.06(+1.53%) |
Jun 09, 2015 | 4.168 | 4.177 | 4.143 | 4.147 | 1,698,983 | -0.02(-0.51%) |
Jun 08, 2015 | 4.194 | 4.198 | 4.164 | 4.168 | 1,693,267 | -0.03(-0.80%) |
Jun 05, 2015 | 4.198 | 4.206 | 4.172 | 4.202 | 1,773,277 | -0.01(-0.30%) |
Jun 04, 2015 | 4.236 | 4.244 | 4.202 | 4.215 | 1,872,015 | -0.04(-0.99%) |
Jun 03, 2015 | 4.240 | 4.257 | 4.233 | 4.257 | 1,647,213 | +0.02(+0.50%) |
Jun 02, 2015 | 4.206 | 4.244 | 4.198 | 4.236 | 1,394,211 | +0.03(+0.70%) |