Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.090 | 3.137 | 3.000 | 3.066 | 296,632 | -0.05(-1.66%) |
Jul 28, 2016 | 3.161 | 3.194 | 3.090 | 3.118 | 121,832 | -0.01(-0.45%) |
Jul 27, 2016 | 3.066 | 3.151 | 3.000 | 3.132 | 108,319 | +0.07(+2.12%) |
Jul 26, 2016 | 3.030 | 3.171 | 3.030 | 3.067 | 115,088 | +0.05(+1.56%) |
Jul 25, 2016 | 3.077 | 3.091 | 2.962 | 3.021 | 119,088 | -0.08(-2.72%) |
Jul 22, 2016 | 3.204 | 3.241 | 3.067 | 3.105 | 90,400 | -0.05(-1.49%) |
Jul 21, 2016 | 3.171 | 3.279 | 3.125 | 3.152 | 103,148 | +0.00(+0.00%) |
Jul 20, 2016 | 3.161 | 3.166 | 3.100 | 3.152 | 94,713 | -0.01(-0.30%) |
Jul 19, 2016 | 3.105 | 3.282 | 3.086 | 3.161 | 245,110 | +0.04(+1.20%) |
Jul 18, 2016 | 3.223 | 3.245 | 3.110 | 3.124 | 264,978 | -0.09(-2.92%) |
Jul 15, 2016 | 3.260 | 3.288 | 3.199 | 3.218 | 81,106 | -0.07(-2.00%) |
Jul 14, 2016 | 3.312 | 3.321 | 3.247 | 3.284 | 76,636 | -0.03(-0.99%) |
Jul 13, 2016 | 3.406 | 3.439 | 3.274 | 3.316 | 85,608 | -0.11(-3.29%) |
Jul 12, 2016 | 3.396 | 3.509 | 3.396 | 3.429 | 93,491 | +0.04(+1.25%) |
Jul 11, 2016 | 3.387 | 3.429 | 3.345 | 3.387 | 142,677 | -0.03(-0.96%) |
Jul 08, 2016 | 3.457 | 3.420 | 3.420 | 3.420 | 159,669 | +0.00(+0.00%) |
Jul 07, 2016 | 3.378 | 3.442 | 3.349 | 3.420 | 200,088 | +0.05(+1.53%) |
Jul 06, 2016 | 3.284 | 3.392 | 3.232 | 3.368 | 64,553 | +0.07(+2.14%) |
Jul 05, 2016 | 3.359 | 3.429 | 3.255 | 3.298 | 242,366 | -0.11(-3.31%) |
Jul 01, 2016 | 3.392 | 3.410 | 3.410 | 3.410 | 115,592 | -0.00(-0.14%) |
Jun 30, 2016 | 3.453 | 3.476 | 3.368 | 3.415 | 183,107 | -0.05(-1.49%) |
Jun 29, 2016 | 3.392 | 3.500 | 3.298 | 3.467 | 171,256 | +0.04(+1.23%) |
Jun 28, 2016 | 3.302 | 3.429 | 3.302 | 3.424 | 128,576 | +0.18(+5.54%) |
Jun 27, 2016 | 3.381 | 3.400 | 3.170 | 3.245 | 181,715 | -0.14(-4.03%) |
Jun 24, 2016 | 3.320 | 3.428 | 3.301 | 3.381 | 271,489 | -0.04(-1.10%) |
Jun 23, 2016 | 3.423 | 3.602 | 3.381 | 3.418 | 347,312 | +0.01(+0.28%) |
Jun 22, 2016 | 3.442 | 3.451 | 3.376 | 3.409 | 106,482 | +0.00(+0.14%) |
Jun 21, 2016 | 3.404 | 3.442 | 3.381 | 3.404 | 166,584 | -0.05(-1.36%) |
Jun 20, 2016 | 3.508 | 3.508 | 3.387 | 3.451 | 131,024 | -0.05(-1.34%) |
Jun 17, 2016 | 3.395 | 3.508 | 3.348 | 3.498 | 153,315 | +0.16(+4.93%) |
Jun 16, 2016 | 3.254 | 3.423 | 3.231 | 3.334 | 99,955 | +0.08(+2.45%) |
Jun 15, 2016 | 3.231 | 3.306 | 3.194 | 3.254 | 93,132 | +0.01(+0.29%) |
Jun 14, 2016 | 3.198 | 3.285 | 3.198 | 3.245 | 111,732 | +0.02(+0.73%) |
Jun 13, 2016 | 3.254 | 3.301 | 3.193 | 3.221 | 196,092 | -0.03(-0.87%) |
Jun 10, 2016 | 3.362 | 3.441 | 3.198 | 3.249 | 400,239 | -0.10(-3.08%) |
Jun 09, 2016 | 3.310 | 3.390 | 3.310 | 3.353 | 251,447 | +0.00(+0.00%) |
Jun 08, 2016 | 3.470 | 3.494 | 3.339 | 3.353 | 186,918 | -0.12(-3.38%) |
Jun 07, 2016 | 3.465 | 3.494 | 3.419 | 3.470 | 129,761 | -0.00(-0.14%) |
Jun 06, 2016 | 3.465 | 3.512 | 3.423 | 3.475 | 157,542 | +0.04(+1.23%) |
Jun 03, 2016 | 3.442 | 3.479 | 3.433 | 3.433 | 125,975 | -0.03(-0.81%) |
Jun 02, 2016 | 3.414 | 3.494 | 3.334 | 3.461 | 151,051 | +0.01(+0.41%) |
Jun 01, 2016 | 3.292 | 3.451 | 3.240 | 3.447 | 200,854 | +0.15(+4.71%) |
May 31, 2016 | 3.240 | 3.404 | 3.233 | 3.292 | 207,820 | +0.03(+0.86%) |
May 27, 2016 | 3.160 | 3.264 | 3.264 | 3.264 | 113,295 | +0.12(+3.89%) |
May 26, 2016 | 3.066 | 3.282 | 3.066 | 3.141 | 280,493 | +0.07(+2.18%) |
May 25, 2016 | 3.070 | 3.112 | 3.045 | 3.074 | 175,139 | +0.01(+0.31%) |
May 24, 2016 | 3.037 | 3.084 | 2.934 | 3.065 | 130,702 | +0.06(+1.87%) |
May 23, 2016 | 2.901 | 3.107 | 2.901 | 3.009 | 162,864 | +0.06(+2.07%) |
May 20, 2016 | 2.943 | 3.037 | 2.920 | 2.948 | 129,449 | +0.00(+0.16%) |
May 19, 2016 | 2.896 | 2.976 | 2.826 | 2.943 | 143,095 | +0.01(+0.32%) |
May 18, 2016 | 2.920 | 2.966 | 2.901 | 2.934 | 183,046 | -0.00(-0.16%) |
May 17, 2016 | 2.981 | 2.981 | 2.913 | 2.938 | 144,303 | +0.02(+0.64%) |
May 16, 2016 | 2.905 | 2.971 | 2.905 | 2.920 | 214,127 | +0.05(+1.80%) |
May 13, 2016 | 2.873 | 2.957 | 2.826 | 2.868 | 279,000 | -0.04(-1.45%) |
May 12, 2016 | 3.060 | 3.060 | 2.859 | 2.910 | 155,332 | -0.11(-3.73%) |
May 11, 2016 | 2.962 | 3.109 | 2.910 | 3.023 | 126,087 | +0.11(+3.70%) |
May 10, 2016 | 2.915 | 3.001 | 2.863 | 2.915 | 271,298 | +0.03(+0.98%) |
May 09, 2016 | 3.037 | 3.056 | 2.840 | 2.887 | 223,719 | -0.18(-5.82%) |
May 06, 2016 | 3.074 | 3.168 | 3.051 | 3.065 | 97,744 | -0.01(-0.46%) |
May 05, 2016 | 3.117 | 3.168 | 3.056 | 3.079 | 129,944 | +0.03(+1.08%) |
May 04, 2016 | 3.084 | 3.154 | 2.982 | 3.046 | 91,793 | -0.04(-1.22%) |
May 03, 2016 | 3.027 | 3.093 | 2.943 | 3.084 | 187,430 | +0.03(+1.08%) |
May 02, 2016 | 3.239 | 3.239 | 3.027 | 3.051 | 122,596 | -0.19(-5.93%) |
Apr 29, 2016 | 3.112 | 3.320 | 3.112 | 3.243 | 366,396 | +0.17(+5.50%) |
Apr 28, 2016 | 3.060 | 3.196 | 3.060 | 3.074 | 201,214 | -0.00(-0.15%) |
Apr 27, 2016 | 3.046 | 3.107 | 2.995 | 3.079 | 189,782 | +0.07(+2.24%) |
Apr 26, 2016 | 3.021 | 3.062 | 2.927 | 3.012 | 175,225 | +0.05(+1.74%) |
Apr 25, 2016 | 2.979 | 2.983 | 2.941 | 2.960 | 280,583 | -0.02(-0.63%) |
Apr 22, 2016 | 2.946 | 2.998 | 2.927 | 2.979 | 142,078 | +0.06(+1.93%) |
Apr 21, 2016 | 2.871 | 2.960 | 2.824 | 2.922 | 302,920 | +0.07(+2.47%) |
Apr 20, 2016 | 2.749 | 2.864 | 2.749 | 2.852 | 105,987 | +0.05(+1.84%) |
Apr 19, 2016 | 2.599 | 2.880 | 2.585 | 2.800 | 262,668 | +0.24(+9.34%) |
Apr 18, 2016 | 2.519 | 2.664 | 2.519 | 2.561 | 129,630 | +0.04(+1.49%) |
Apr 15, 2016 | 2.528 | 2.550 | 2.500 | 2.524 | 140,323 | +0.00(+0.19%) |
Apr 14, 2016 | 2.538 | 2.577 | 2.467 | 2.519 | 136,672 | -0.01(-0.37%) |
Apr 13, 2016 | 2.533 | 2.622 | 2.500 | 2.528 | 156,612 | -0.07(-2.71%) |
Apr 12, 2016 | 2.402 | 2.608 | 2.402 | 2.599 | 327,487 | +0.19(+7.99%) |
Apr 11, 2016 | 2.392 | 2.430 | 2.383 | 2.406 | 108,202 | +0.00(+0.00%) |
Apr 08, 2016 | 2.383 | 2.416 | 2.350 | 2.406 | 190,520 | +0.05(+1.99%) |
Apr 07, 2016 | 2.299 | 2.383 | 2.299 | 2.360 | 127,409 | +0.04(+1.62%) |
Apr 06, 2016 | 2.299 | 2.336 | 2.270 | 2.322 | 95,618 | +0.02(+0.81%) |
Apr 05, 2016 | 2.331 | 2.388 | 2.303 | 2.303 | 114,013 | -0.06(-2.58%) |
Apr 04, 2016 | 2.388 | 2.430 | 2.322 | 2.364 | 329,640 | -0.03(-1.37%) |
Apr 01, 2016 | 2.416 | 2.430 | 2.345 | 2.397 | 159,865 | -0.02(-0.78%) |
Mar 31, 2016 | 2.392 | 2.435 | 2.374 | 2.416 | 143,877 | +0.03(+1.18%) |
Mar 30, 2016 | 2.360 | 2.421 | 2.345 | 2.388 | 111,589 | +0.05(+2.21%) |
Mar 29, 2016 | 2.360 | 2.397 | 2.317 | 2.336 | 181,149 | -0.05(-2.08%) |
Mar 28, 2016 | 2.404 | 2.414 | 2.344 | 2.386 | 166,458 | -0.04(-1.55%) |
Mar 24, 2016 | 2.390 | 2.423 | 2.423 | 2.423 | 458,081 | +0.01(+0.58%) |
Mar 23, 2016 | 2.418 | 2.428 | 2.353 | 2.409 | 140,582 | -0.01(-0.39%) |
Mar 22, 2016 | 2.367 | 2.437 | 2.362 | 2.418 | 165,845 | +0.02(+0.78%) |
Mar 21, 2016 | 2.414 | 2.503 | 2.372 | 2.400 | 619,122 | -0.02(-0.97%) |
Mar 18, 2016 | 2.409 | 2.465 | 2.372 | 2.423 | 321,134 | +0.04(+1.57%) |
Mar 17, 2016 | 2.414 | 2.456 | 2.367 | 2.386 | 376,072 | -0.00(-0.20%) |
Mar 16, 2016 | 2.372 | 2.414 | 2.348 | 2.390 | 86,382 | +0.05(+2.00%) |
Mar 15, 2016 | 2.414 | 2.414 | 2.334 | 2.343 | 79,038 | -0.08(-3.29%) |
Mar 14, 2016 | 2.292 | 2.451 | 2.292 | 2.423 | 247,679 | +0.11(+4.66%) |
Mar 11, 2016 | 2.423 | 2.479 | 2.287 | 2.315 | 280,494 | -0.08(-3.33%) |
Mar 10, 2016 | 2.376 | 2.409 | 2.329 | 2.395 | 152,607 | +0.02(+0.79%) |
Mar 09, 2016 | 2.339 | 2.437 | 2.279 | 2.376 | 485,786 | +0.05(+2.22%) |
Mar 08, 2016 | 2.522 | 2.522 | 2.306 | 2.325 | 422,235 | -0.19(-7.46%) |
Mar 07, 2016 | 2.601 | 2.601 | 2.475 | 2.512 | 283,120 | -0.09(-3.42%) |
Mar 04, 2016 | 2.404 | 2.606 | 2.395 | 2.601 | 453,556 | +0.21(+8.61%) |
Mar 03, 2016 | 2.301 | 2.431 | 2.293 | 2.395 | 248,609 | +0.09(+4.07%) |
Mar 02, 2016 | 2.268 | 2.339 | 2.236 | 2.301 | 123,423 | +0.03(+1.24%) |
Mar 01, 2016 | 2.226 | 2.339 | 2.212 | 2.273 | 98,642 | +0.03(+1.25%) |
Feb 29, 2016 | 2.217 | 2.273 | 2.203 | 2.245 | 135,542 | +0.00(+0.21%) |
Feb 26, 2016 | 2.358 | 2.358 | 2.226 | 2.240 | 169,805 | -0.10(-4.40%) |
Feb 25, 2016 | 2.179 | 2.376 | 2.133 | 2.343 | 230,679 | +0.15(+7.01%) |
Feb 24, 2016 | 2.120 | 2.241 | 2.106 | 2.190 | 99,144 | +0.03(+1.30%) |
Feb 23, 2016 | 2.269 | 2.269 | 2.120 | 2.162 | 161,301 | -0.09(-3.94%) |
Feb 22, 2016 | 2.288 | 2.306 | 2.227 | 2.251 | 100,104 | +0.03(+1.26%) |
Feb 19, 2016 | 2.269 | 2.311 | 2.183 | 2.223 | 143,433 | -0.08(-3.64%) |
Feb 18, 2016 | 2.470 | 2.470 | 2.302 | 2.307 | 135,492 | -0.08(-3.52%) |
Feb 17, 2016 | 2.288 | 2.451 | 2.255 | 2.391 | 587,781 | +0.15(+6.67%) |
Feb 16, 2016 | 2.293 | 2.293 | 2.181 | 2.241 | 186,323 | +0.02(+0.84%) |
Feb 12, 2016 | 2.073 | 2.223 | 2.223 | 2.223 | 217,803 | +0.15(+7.45%) |
Feb 11, 2016 | 2.064 | 2.097 | 2.017 | 2.069 | 233,354 | -0.01(-0.45%) |
Feb 10, 2016 | 2.064 | 2.101 | 2.022 | 2.078 | 95,535 | +0.00(+0.00%) |
Feb 09, 2016 | 2.167 | 2.167 | 2.019 | 2.078 | 189,412 | -0.06(-2.84%) |
Feb 08, 2016 | 2.227 | 2.227 | 2.120 | 2.139 | 179,909 | -0.04(-1.72%) |
Feb 05, 2016 | 2.185 | 2.190 | 2.106 | 2.176 | 232,458 | -0.04(-1.69%) |
Feb 04, 2016 | 2.279 | 2.279 | 2.167 | 2.213 | 165,989 | -0.01(-0.42%) |
Feb 03, 2016 | 2.162 | 2.232 | 2.115 | 2.223 | 248,287 | +0.10(+4.85%) |
Feb 02, 2016 | 2.423 | 2.423 | 2.106 | 2.120 | 425,629 | -0.35(-14.02%) |
Feb 01, 2016 | 2.848 | 2.848 | 2.451 | 2.465 | 815,605 | -0.44(-15.11%) |
Jan 29, 2016 | 2.386 | 2.909 | 2.342 | 2.904 | 641,090 | +0.54(+22.92%) |
Jan 28, 2016 | 2.185 | 2.381 | 2.176 | 2.363 | 263,129 | +0.11(+4.98%) |
Jan 27, 2016 | 2.022 | 2.255 | 1.974 | 2.251 | 280,671 | +0.20(+9.95%) |
Jan 26, 2016 | 1.968 | 2.079 | 1.917 | 2.047 | 159,806 | +0.09(+4.51%) |
Jan 25, 2016 | 2.121 | 2.153 | 1.931 | 1.958 | 232,865 | -0.18(-8.48%) |
Jan 22, 2016 | 2.214 | 2.214 | 2.061 | 2.140 | 230,630 | +0.05(+2.22%) |
Jan 21, 2016 | 1.958 | 2.103 | 1.945 | 2.093 | 178,426 | +0.11(+5.39%) |
Jan 20, 2016 | 2.084 | 2.093 | 1.949 | 1.986 | 516,620 | -0.11(-5.11%) |
Jan 19, 2016 | 2.163 | 2.182 | 2.065 | 2.093 | 230,896 | -0.08(-3.64%) |
Jan 15, 2016 | 2.154 | 2.172 | 2.172 | 2.172 | 234,740 | +0.06(+2.86%) |
Jan 14, 2016 | 2.010 | 2.131 | 1.986 | 2.112 | 265,026 | +0.09(+4.37%) |
Jan 13, 2016 | 2.098 | 2.126 | 2.000 | 2.024 | 347,553 | -0.07(-3.12%) |
Jan 12, 2016 | 2.233 | 2.233 | 2.065 | 2.089 | 388,308 | -0.11(-5.07%) |
Jan 11, 2016 | 2.405 | 2.433 | 2.177 | 2.200 | 384,310 | -0.19(-7.80%) |
Jan 08, 2016 | 2.303 | 2.442 | 2.285 | 2.386 | 504,887 | +0.11(+4.69%) |
Jan 07, 2016 | 2.014 | 2.317 | 2.010 | 2.279 | 1,165,997 | +0.27(+13.43%) |
Jan 06, 2016 | 2.019 | 2.065 | 1.990 | 2.010 | 348,540 | -0.02(-1.14%) |
Jan 05, 2016 | 2.038 | 2.070 | 1.940 | 2.033 | 361,844 | +0.00(+0.00%) |
Jan 04, 2016 | 1.945 | 2.061 | 1.940 | 2.033 | 339,154 | +0.11(+5.56%) |
Dec 31, 2015 | 2.000 | 1.926 | 1.926 | 1.926 | 1,747,225 | -0.08(-3.94%) |
Dec 30, 2015 | 2.172 | 2.214 | 1.996 | 2.005 | 923,901 | -0.21(-9.64%) |
Dec 29, 2015 | 2.289 | 2.298 | 2.191 | 2.219 | 543,460 | -0.03(-1.50%) |
Dec 28, 2015 | 2.243 | 2.262 | 2.174 | 2.253 | 653,456 | +0.00(+0.00%) |
Dec 24, 2015 | 2.248 | 2.253 | 2.253 | 2.253 | 141,601 | -0.00(-0.21%) |
Dec 23, 2015 | 2.063 | 2.299 | 2.053 | 2.257 | 1,108,507 | +0.21(+10.16%) |
Dec 22, 2015 | 2.169 | 2.169 | 2.017 | 2.049 | 543,389 | -0.09(-4.11%) |
Dec 21, 2015 | 1.943 | 2.179 | 1.943 | 2.137 | 698,357 | +0.20(+10.53%) |
Dec 18, 2015 | 1.878 | 1.938 | 1.873 | 1.934 | 567,861 | +0.05(+2.45%) |
Dec 17, 2015 | 1.892 | 1.920 | 1.873 | 1.887 | 513,015 | -0.01(-0.73%) |
Dec 16, 2015 | 1.920 | 1.931 | 1.883 | 1.901 | 862,090 | -0.01(-0.48%) |
Dec 15, 2015 | 1.860 | 1.957 | 1.846 | 1.910 | 708,375 | +0.05(+2.48%) |
Dec 14, 2015 | 1.989 | 2.077 | 1.860 | 1.864 | 1,150,028 | -0.16(-7.99%) |
Dec 11, 2015 | 1.961 | 2.045 | 1.924 | 2.026 | 685,109 | -0.08(-3.95%) |
Dec 10, 2015 | 2.165 | 2.220 | 2.095 | 2.109 | 335,042 | -0.06(-2.98%) |
Dec 09, 2015 | 2.197 | 2.336 | 2.160 | 2.174 | 4,694,192 | -0.01(-0.42%) |
Dec 08, 2015 | 2.072 | 2.262 | 1.994 | 2.183 | 230,739 | +0.06(+2.83%) |
Dec 07, 2015 | 2.350 | 2.350 | 2.119 | 2.123 | 799,826 | -0.29(-12.07%) |
Dec 04, 2015 | 2.465 | 2.528 | 2.401 | 2.415 | 312,003 | -0.04(-1.69%) |
Dec 03, 2015 | 2.512 | 2.558 | 2.452 | 2.456 | 200,073 | -0.06(-2.21%) |
Dec 02, 2015 | 2.572 | 2.627 | 2.507 | 2.512 | 292,015 | -0.07(-2.86%) |
Dec 01, 2015 | 2.539 | 2.613 | 2.493 | 2.586 | 267,406 | +0.06(+2.38%) |
Nov 30, 2015 | 2.465 | 2.618 | 2.452 | 2.526 | 477,638 | +0.01(+0.55%) |
Nov 27, 2015 | 2.539 | 2.539 | 2.442 | 2.512 | 168,095 | -0.03(-1.09%) |
Nov 25, 2015 | 2.706 | 2.539 | 2.539 | 2.539 | 445,775 | -0.14(-5.39%) |
Nov 24, 2015 | 2.555 | 2.813 | 2.555 | 2.684 | 344,185 | +0.12(+4.49%) |
Nov 23, 2015 | 2.504 | 2.601 | 2.449 | 2.569 | 497,203 | +0.05(+2.01%) |
Nov 20, 2015 | 2.477 | 2.550 | 2.440 | 2.518 | 470,881 | +0.02(+0.92%) |
Nov 19, 2015 | 2.634 | 2.652 | 2.454 | 2.495 | 789,148 | -0.17(-6.24%) |
Nov 18, 2015 | 2.721 | 2.776 | 2.652 | 2.661 | 495,193 | -0.06(-2.04%) |
Nov 17, 2015 | 3.007 | 3.007 | 2.698 | 2.717 | 637,709 | -0.30(-9.94%) |
Nov 16, 2015 | 3.012 | 3.099 | 2.952 | 3.016 | 296,030 | +0.03(+1.08%) |
Nov 13, 2015 | 2.993 | 3.039 | 2.887 | 2.984 | 244,973 | -0.03(-0.92%) |
Nov 12, 2015 | 2.989 | 3.099 | 2.938 | 3.012 | 290,516 | +0.02(+0.77%) |
Nov 11, 2015 | 3.118 | 3.169 | 2.989 | 2.989 | 192,862 | -0.14(-4.42%) |
Nov 10, 2015 | 3.187 | 3.235 | 3.118 | 3.127 | 301,498 | -0.04(-1.31%) |
Nov 09, 2015 | 3.330 | 3.348 | 3.159 | 3.169 | 405,179 | -0.18(-5.37%) |
Nov 06, 2015 | 3.459 | 3.459 | 3.330 | 3.348 | 189,347 | -0.12(-3.33%) |
Nov 05, 2015 | 3.542 | 3.542 | 3.404 | 3.464 | 193,796 | -0.05(-1.31%) |
Nov 04, 2015 | 3.639 | 3.667 | 3.491 | 3.510 | 363,938 | -0.13(-3.67%) |
Nov 03, 2015 | 3.644 | 3.823 | 3.630 | 3.644 | 118,663 | -0.01(-0.25%) |
Nov 02, 2015 | 3.556 | 3.722 | 3.505 | 3.653 | 140,135 | +0.12(+3.53%) |
Oct 30, 2015 | 3.551 | 3.579 | 3.473 | 3.528 | 332,750 | -0.05(-1.42%) |
Oct 29, 2015 | 3.630 | 3.680 | 3.528 | 3.579 | 245,413 | -0.11(-2.88%) |
Oct 28, 2015 | 3.690 | 3.791 | 3.607 | 3.685 | 312,449 | -0.00(-0.04%) |
Oct 27, 2015 | 3.884 | 3.930 | 3.673 | 3.686 | 650,985 | -0.25(-6.41%) |
Oct 26, 2015 | 3.999 | 4.040 | 3.893 | 3.939 | 373,775 | -0.04(-0.92%) |
Oct 23, 2015 | 3.985 | 4.008 | 3.879 | 3.976 | 213,900 | +0.00(+0.00%) |
Oct 22, 2015 | 3.865 | 4.003 | 3.856 | 3.976 | 130,245 | +0.06(+1.52%) |
Oct 21, 2015 | 3.966 | 3.966 | 3.856 | 3.916 | 208,661 | -0.07(-1.73%) |
Oct 20, 2015 | 4.008 | 4.035 | 3.934 | 3.985 | 161,539 | -0.04(-1.03%) |
Oct 19, 2015 | 4.127 | 4.127 | 3.957 | 4.026 | 202,935 | -0.10(-2.45%) |
Oct 16, 2015 | 4.067 | 4.159 | 3.916 | 4.127 | 315,495 | +0.09(+2.28%) |
Oct 15, 2015 | 4.123 | 4.143 | 3.985 | 4.035 | 284,304 | -0.04(-1.01%) |
Oct 14, 2015 | 4.196 | 4.224 | 4.022 | 4.077 | 340,918 | -0.11(-2.52%) |
Oct 13, 2015 | 4.178 | 4.306 | 4.159 | 4.182 | 338,252 | -0.04(-0.98%) |
Oct 12, 2015 | 4.228 | 4.302 | 4.141 | 4.224 | 113,656 | -0.02(-0.43%) |
Oct 09, 2015 | 4.393 | 4.416 | 4.228 | 4.242 | 270,548 | -0.16(-3.55%) |
Oct 08, 2015 | 4.352 | 4.448 | 4.311 | 4.398 | 253,506 | +0.02(+0.42%) |
Oct 07, 2015 | 4.361 | 4.430 | 4.228 | 4.380 | 248,859 | +0.04(+0.85%) |
Oct 06, 2015 | 4.242 | 4.357 | 4.205 | 4.343 | 432,390 | +0.13(+3.05%) |
Oct 05, 2015 | 4.453 | 4.469 | 4.214 | 4.214 | 289,325 | -0.24(-5.46%) |
Oct 02, 2015 | 4.320 | 4.471 | 4.260 | 4.458 | 231,265 | +0.14(+3.30%) |
Oct 01, 2015 | 4.347 | 4.375 | 4.233 | 4.315 | 182,557 | -0.03(-0.63%) |
Sep 30, 2015 | 4.292 | 4.499 | 4.247 | 4.343 | 192,999 | +0.05(+1.18%) |
Sep 29, 2015 | 4.159 | 4.407 | 4.109 | 4.292 | 281,385 | +0.16(+3.89%) |
Sep 28, 2015 | 4.113 | 4.173 | 4.017 | 4.132 | 203,544 | +0.03(+0.82%) |
Sep 25, 2015 | 3.820 | 4.130 | 3.797 | 4.098 | 227,093 | +0.29(+7.67%) |
Sep 24, 2015 | 3.834 | 3.980 | 3.788 | 3.806 | 411,094 | -0.09(-2.23%) |
Sep 23, 2015 | 3.998 | 4.002 | 3.765 | 3.893 | 378,606 | -0.13(-3.29%) |
Sep 22, 2015 | 4.094 | 4.190 | 3.989 | 4.025 | 329,175 | -0.13(-3.18%) |
Sep 21, 2015 | 4.313 | 4.322 | 4.148 | 4.158 | 234,690 | -0.12(-2.77%) |
Sep 18, 2015 | 4.450 | 4.471 | 4.231 | 4.276 | 262,073 | -0.18(-4.00%) |
Sep 17, 2015 | 4.514 | 4.568 | 4.450 | 4.454 | 193,007 | -0.10(-2.20%) |
Sep 16, 2015 | 4.459 | 4.559 | 4.418 | 4.555 | 334,121 | +0.14(+3.10%) |
Sep 15, 2015 | 4.482 | 4.587 | 4.400 | 4.418 | 293,113 | -0.03(-0.72%) |
Sep 14, 2015 | 4.445 | 4.546 | 4.386 | 4.450 | 197,608 | -0.05(-1.12%) |
Sep 11, 2015 | 4.664 | 4.682 | 4.482 | 4.500 | 261,814 | -0.17(-3.62%) |
Sep 10, 2015 | 4.755 | 4.778 | 4.664 | 4.669 | 91,637 | -0.06(-1.25%) |
Sep 09, 2015 | 4.673 | 4.842 | 4.660 | 4.728 | 242,527 | +0.07(+1.47%) |
Sep 08, 2015 | 4.650 | 4.737 | 4.614 | 4.660 | 298,567 | +0.00(+0.00%) |
Sep 04, 2015 | 4.701 | 4.660 | 4.660 | 4.660 | 373,156 | -0.05(-0.97%) |
Sep 03, 2015 | 4.774 | 4.938 | 4.696 | 4.705 | 255,880 | -0.09(-1.90%) |
Sep 02, 2015 | 4.865 | 4.888 | 4.687 | 4.797 | 317,341 | -0.04(-0.85%) |
Sep 01, 2015 | 4.901 | 4.979 | 4.819 | 4.838 | 178,650 | -0.16(-3.28%) |
Aug 31, 2015 | 4.924 | 5.066 | 4.870 | 5.002 | 449,346 | +0.07(+1.39%) |
Aug 28, 2015 | 4.769 | 5.014 | 4.769 | 4.933 | 260,013 | +0.13(+2.76%) |
Aug 27, 2015 | 4.669 | 4.993 | 4.669 | 4.801 | 612,858 | +0.10(+2.23%) |
Aug 26, 2015 | 4.856 | 4.865 | 4.642 | 4.697 | 775,936 | -0.07(-1.43%) |
Aug 25, 2015 | 4.788 | 4.892 | 4.738 | 4.765 | 481,059 | +0.07(+1.45%) |
Aug 24, 2015 | 4.633 | 4.870 | 4.610 | 4.697 | 603,906 | -0.09(-1.81%) |
Aug 21, 2015 | 4.842 | 4.937 | 4.742 | 4.783 | 278,372 | -0.09(-1.87%) |
Aug 20, 2015 | 4.829 | 4.970 | 4.783 | 4.874 | 153,849 | +0.03(+0.66%) |
Aug 19, 2015 | 4.870 | 4.938 | 4.715 | 4.842 | 522,872 | -0.05(-1.02%) |
Aug 18, 2015 | 4.742 | 4.910 | 4.710 | 4.892 | 429,360 | +0.13(+2.67%) |
Aug 17, 2015 | 4.847 | 4.860 | 4.719 | 4.765 | 221,830 | -0.09(-1.78%) |
Aug 14, 2015 | 4.806 | 4.879 | 4.738 | 4.851 | 187,696 | +0.05(+0.95%) |
Aug 13, 2015 | 4.983 | 4.988 | 4.797 | 4.806 | 274,738 | -0.20(-4.00%) |
Aug 12, 2015 | 4.906 | 5.088 | 4.906 | 5.006 | 302,472 | +0.07(+1.48%) |
Aug 11, 2015 | 4.892 | 4.983 | 4.870 | 4.933 | 202,085 | -0.02(-0.37%) |
Aug 10, 2015 | 4.779 | 4.974 | 4.779 | 4.951 | 167,709 | +0.15(+3.13%) |
Aug 07, 2015 | 4.842 | 4.961 | 4.779 | 4.801 | 132,370 | -0.09(-1.75%) |
Aug 06, 2015 | 4.792 | 4.915 | 4.779 | 4.887 | 197,815 | +0.07(+1.49%) |
Aug 05, 2015 | 4.879 | 4.961 | 4.776 | 4.815 | 237,365 | +0.00(+0.00%) |
Aug 04, 2015 | 4.865 | 4.924 | 4.801 | 4.815 | 282,751 | -0.04(-0.84%) |