Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.229 | 4.234 | 4.205 | 4.229 | 1,806,544 | +0.01(+0.34%) |
Jul 28, 2016 | 4.186 | 4.214 | 4.186 | 4.214 | 1,022,851 | +0.02(+0.57%) |
Jul 27, 2016 | 4.205 | 4.214 | 4.184 | 4.190 | 888,936 | +0.01(+0.34%) |
Jul 26, 2016 | 4.176 | 4.210 | 4.176 | 4.176 | 1,537,160 | +0.00(+0.00%) |
Jul 25, 2016 | 4.195 | 4.204 | 4.162 | 4.176 | 1,129,768 | -0.01(-0.34%) |
Jul 22, 2016 | 4.190 | 4.195 | 4.162 | 4.190 | 1,231,666 | -0.00(-0.11%) |
Jul 21, 2016 | 4.243 | 4.246 | 4.195 | 4.195 | 1,399,729 | -0.04(-1.02%) |
Jul 20, 2016 | 4.238 | 4.248 | 4.229 | 4.238 | 1,096,810 | +0.02(+0.36%) |
Jul 19, 2016 | 4.214 | 4.223 | 4.195 | 4.223 | 1,443,345 | +0.00(+0.11%) |
Jul 18, 2016 | 4.200 | 4.228 | 4.185 | 4.219 | 1,614,803 | +0.02(+0.57%) |
Jul 15, 2016 | 4.195 | 4.204 | 4.181 | 4.195 | 1,212,357 | -0.00(-0.11%) |
Jul 14, 2016 | 4.200 | 4.209 | 4.185 | 4.200 | 1,712,287 | +0.01(+0.34%) |
Jul 13, 2016 | 4.181 | 4.195 | 4.176 | 4.185 | 1,090,231 | +0.00(+0.11%) |
Jul 12, 2016 | 4.181 | 4.195 | 4.171 | 4.181 | 1,409,513 | +0.03(+0.69%) |
Jul 11, 2016 | 4.176 | 4.181 | 4.147 | 4.152 | 1,335,111 | -0.00(-0.11%) |
Jul 08, 2016 | 4.162 | 4.119 | 4.119 | 4.157 | 1,554,217 | +0.04(+0.92%) |
Jul 07, 2016 | 4.114 | 4.133 | 4.100 | 4.119 | 1,400,236 | +0.01(+0.35%) |
Jul 06, 2016 | 4.038 | 4.104 | 4.019 | 4.104 | 1,829,826 | +0.06(+1.41%) |
Jul 05, 2016 | 4.071 | 4.071 | 4.028 | 4.047 | 1,614,166 | -0.04(-1.05%) |
Jul 01, 2016 | 4.090 | 4.090 | 4.090 | 4.090 | 1,754,608 | +0.02(+0.47%) |
Jun 30, 2016 | 4.071 | 4.094 | 4.057 | 4.071 | 3,326,384 | +0.02(+0.59%) |
Jun 29, 2016 | 4.019 | 4.057 | 3.996 | 4.047 | 1,872,841 | +0.06(+1.55%) |
Jun 28, 2016 | 3.933 | 3.990 | 3.909 | 3.986 | 2,528,461 | +0.12(+3.07%) |
Jun 27, 2016 | 3.971 | 3.990 | 3.857 | 3.867 | 4,742,443 | -0.18(-4.47%) |
Jun 24, 2016 | 3.976 | 4.085 | 3.976 | 4.047 | 3,443,250 | -0.11(-2.74%) |
Jun 23, 2016 | 4.162 | 4.166 | 4.147 | 4.162 | 1,394,378 | +0.04(+1.04%) |
Jun 22, 2016 | 4.123 | 4.143 | 4.119 | 4.119 | 1,066,577 | -0.01(-0.35%) |
Jun 21, 2016 | 4.128 | 4.138 | 4.119 | 4.133 | 1,303,166 | +0.00(+0.02%) |
Jun 20, 2016 | 4.170 | 4.184 | 4.114 | 4.132 | 1,890,877 | +0.00(+0.11%) |
Jun 17, 2016 | 4.104 | 4.128 | 4.095 | 4.128 | 1,285,797 | +0.03(+0.81%) |
Jun 16, 2016 | 4.076 | 4.104 | 4.057 | 4.095 | 1,501,194 | +0.00(+0.12%) |
Jun 15, 2016 | 4.090 | 4.114 | 4.085 | 4.090 | 1,370,605 | +0.00(+0.12%) |
Jun 14, 2016 | 4.099 | 4.118 | 4.066 | 4.085 | 1,692,149 | -0.01(-0.34%) |
Jun 13, 2016 | 4.147 | 4.151 | 4.099 | 4.099 | 1,783,841 | -0.08(-1.81%) |
Jun 10, 2016 | 4.217 | 4.222 | 4.170 | 4.175 | 1,798,720 | -0.06(-1.34%) |
Jun 09, 2016 | 4.250 | 4.250 | 4.231 | 4.231 | 1,134,529 | -0.03(-0.66%) |
Jun 08, 2016 | 4.245 | 4.260 | 4.236 | 4.260 | 1,443,392 | +0.01(+0.22%) |
Jun 07, 2016 | 4.222 | 4.255 | 4.219 | 4.250 | 1,499,121 | +0.03(+0.67%) |
Jun 06, 2016 | 4.208 | 4.241 | 4.202 | 4.222 | 1,661,092 | +0.01(+0.22%) |
Jun 03, 2016 | 4.189 | 4.212 | 4.170 | 4.212 | 1,271,438 | +0.02(+0.45%) |
Jun 02, 2016 | 4.189 | 4.208 | 4.184 | 4.194 | 1,138,249 | +0.00(+0.00%) |
Jun 01, 2016 | 4.170 | 4.208 | 4.156 | 4.194 | 1,235,534 | +0.01(+0.34%) |
May 31, 2016 | 4.194 | 4.201 | 4.170 | 4.179 | 1,628,456 | -0.00(-0.11%) |
May 27, 2016 | 4.165 | 4.184 | 4.184 | 4.184 | 811,765 | +0.02(+0.45%) |
May 26, 2016 | 4.156 | 4.165 | 4.137 | 4.165 | 1,083,690 | +0.01(+0.23%) |
May 25, 2016 | 4.123 | 4.156 | 4.118 | 4.156 | 1,866,280 | +0.04(+1.03%) |
May 24, 2016 | 4.099 | 4.123 | 4.096 | 4.114 | 1,491,196 | +0.02(+0.58%) |
May 23, 2016 | 4.095 | 4.099 | 4.090 | 4.090 | 899,669 | +0.00(+0.12%) |
May 20, 2016 | 4.076 | 4.099 | 4.076 | 4.085 | 1,031,599 | +0.02(+0.48%) |
May 19, 2016 | 4.075 | 4.084 | 4.038 | 4.066 | 1,736,125 | -0.01(-0.34%) |
May 18, 2016 | 4.080 | 4.094 | 4.055 | 4.080 | 1,353,957 | +0.00(+0.00%) |
May 17, 2016 | 4.094 | 4.103 | 4.070 | 4.080 | 1,565,453 | -0.01(-0.34%) |
May 16, 2016 | 4.042 | 4.094 | 4.042 | 4.094 | 1,169,747 | +0.05(+1.27%) |
May 13, 2016 | 4.103 | 4.108 | 4.033 | 4.042 | 1,757,305 | -0.05(-1.14%) |
May 12, 2016 | 4.108 | 4.122 | 4.080 | 4.089 | 1,239,278 | +0.00(+0.11%) |
May 11, 2016 | 4.084 | 4.108 | 4.075 | 4.084 | 1,264,936 | -0.01(-0.23%) |
May 10, 2016 | 4.084 | 4.108 | 4.070 | 4.094 | 1,454,215 | +0.03(+0.69%) |
May 09, 2016 | 4.084 | 4.089 | 4.066 | 4.066 | 1,205,134 | -0.02(-0.46%) |
May 06, 2016 | 4.033 | 4.084 | 4.033 | 4.084 | 1,279,304 | +0.04(+1.04%) |
May 05, 2016 | 4.056 | 4.080 | 4.042 | 4.042 | 1,439,047 | -0.02(-0.46%) |
May 04, 2016 | 4.056 | 4.066 | 4.047 | 4.061 | 1,127,002 | -0.01(-0.23%) |
May 03, 2016 | 4.066 | 4.080 | 4.042 | 4.070 | 1,450,701 | -0.01(-0.23%) |
May 02, 2016 | 4.066 | 4.108 | 4.047 | 4.080 | 1,481,231 | +0.01(+0.34%) |
Apr 29, 2016 | 4.089 | 4.089 | 4.042 | 4.066 | 1,874,273 | -0.01(-0.23%) |
Apr 28, 2016 | 4.084 | 4.122 | 4.070 | 4.075 | 1,255,784 | -0.03(-0.80%) |
Apr 27, 2016 | 4.108 | 4.117 | 4.094 | 4.108 | 1,184,699 | -0.00(-0.11%) |
Apr 26, 2016 | 4.089 | 4.112 | 4.075 | 4.112 | 1,530,110 | +0.04(+0.92%) |
Apr 25, 2016 | 4.070 | 4.084 | 4.061 | 4.075 | 1,243,843 | -0.00(-0.11%) |
Apr 22, 2016 | 4.122 | 4.130 | 4.070 | 4.080 | 1,843,977 | -0.04(-0.91%) |
Apr 21, 2016 | 4.140 | 4.145 | 4.112 | 4.117 | 1,181,208 | -0.02(-0.56%) |
Apr 20, 2016 | 4.131 | 4.140 | 4.112 | 4.140 | 1,251,795 | +0.01(+0.35%) |
Apr 19, 2016 | 4.126 | 4.135 | 4.103 | 4.126 | 1,472,148 | +0.01(+0.22%) |
Apr 18, 2016 | 4.070 | 4.117 | 4.070 | 4.117 | 1,226,361 | +0.04(+0.91%) |
Apr 15, 2016 | 4.047 | 4.080 | 4.047 | 4.080 | 1,149,722 | +0.03(+0.68%) |
Apr 14, 2016 | 4.070 | 4.080 | 4.052 | 4.052 | 1,168,079 | -0.02(-0.57%) |
Apr 13, 2016 | 4.084 | 4.089 | 4.052 | 4.075 | 1,635,054 | +0.02(+0.57%) |
Apr 12, 2016 | 4.015 | 4.052 | 4.006 | 4.052 | 1,222,584 | +0.05(+1.15%) |
Apr 11, 2016 | 4.001 | 4.026 | 4.001 | 4.006 | 1,013,897 | +0.01(+0.35%) |
Apr 08, 2016 | 3.987 | 3.996 | 3.964 | 3.992 | 1,142,704 | +0.03(+0.82%) |
Apr 07, 2016 | 3.964 | 3.978 | 3.936 | 3.959 | 2,115,937 | -0.02(-0.58%) |
Apr 06, 2016 | 3.982 | 3.992 | 3.955 | 3.982 | 1,594,712 | +0.03(+0.70%) |
Apr 05, 2016 | 3.996 | 4.001 | 3.945 | 3.955 | 1,917,112 | -0.06(-1.61%) |
Apr 04, 2016 | 4.047 | 4.052 | 3.987 | 4.019 | 2,007,242 | -0.04(-0.91%) |
Apr 01, 2016 | 4.038 | 4.075 | 4.006 | 4.056 | 1,646,623 | -0.00(-0.11%) |
Mar 31, 2016 | 4.019 | 4.103 | 3.996 | 4.061 | 5,018,063 | +0.05(+1.27%) |
Mar 30, 2016 | 3.964 | 4.010 | 3.959 | 4.010 | 1,624,677 | +0.06(+1.52%) |
Mar 29, 2016 | 3.890 | 3.950 | 3.885 | 3.950 | 1,336,811 | +0.06(+1.67%) |
Mar 28, 2016 | 3.895 | 3.899 | 3.876 | 3.885 | 1,572,398 | +0.01(+0.36%) |
Mar 24, 2016 | 3.885 | 3.871 | 3.871 | 3.871 | 1,373,493 | -0.02(-0.48%) |
Mar 23, 2016 | 3.936 | 3.950 | 3.890 | 3.890 | 1,375,165 | -0.05(-1.29%) |
Mar 22, 2016 | 3.955 | 3.973 | 3.932 | 3.941 | 1,483,760 | -0.01(-0.34%) |
Mar 21, 2016 | 3.922 | 3.963 | 3.917 | 3.954 | 2,181,719 | +0.01(+0.35%) |
Mar 18, 2016 | 3.931 | 3.940 | 3.904 | 3.940 | 1,577,924 | +0.02(+0.58%) |
Mar 17, 2016 | 3.881 | 3.917 | 3.874 | 3.917 | 1,552,031 | +0.03(+0.71%) |
Mar 16, 2016 | 3.862 | 3.899 | 3.862 | 3.890 | 1,329,867 | +0.02(+0.59%) |
Mar 15, 2016 | 3.890 | 3.899 | 3.867 | 3.867 | 1,592,621 | -0.04(-1.06%) |
Mar 14, 2016 | 3.890 | 3.913 | 3.885 | 3.908 | 1,282,496 | +0.00(+0.12%) |
Mar 11, 2016 | 3.872 | 3.913 | 3.862 | 3.904 | 2,265,203 | +0.07(+1.79%) |
Mar 10, 2016 | 3.853 | 3.876 | 3.803 | 3.835 | 1,589,561 | -0.00(-0.12%) |
Mar 09, 2016 | 3.840 | 3.853 | 3.826 | 3.840 | 1,108,422 | +0.01(+0.24%) |
Mar 08, 2016 | 3.844 | 3.849 | 3.821 | 3.830 | 1,347,650 | -0.03(-0.83%) |
Mar 07, 2016 | 3.849 | 3.867 | 3.830 | 3.862 | 1,554,283 | +0.00(+0.00%) |
Mar 04, 2016 | 3.844 | 3.890 | 3.808 | 3.862 | 2,154,961 | +0.03(+0.84%) |
Mar 03, 2016 | 3.812 | 3.858 | 3.801 | 3.830 | 1,819,370 | +0.02(+0.48%) |
Mar 02, 2016 | 3.803 | 3.830 | 3.794 | 3.812 | 1,735,856 | -0.00(-0.12%) |
Mar 01, 2016 | 3.739 | 3.826 | 3.735 | 3.817 | 1,797,034 | +0.09(+2.46%) |
Feb 29, 2016 | 3.734 | 3.739 | 3.702 | 3.725 | 2,138,597 | +0.00(+0.12%) |
Feb 26, 2016 | 3.711 | 3.725 | 3.700 | 3.720 | 1,554,180 | +0.03(+0.87%) |
Feb 25, 2016 | 3.684 | 3.698 | 3.661 | 3.688 | 1,491,594 | +0.02(+0.50%) |
Feb 24, 2016 | 3.638 | 3.679 | 3.597 | 3.670 | 1,840,071 | +0.00(+0.00%) |
Feb 23, 2016 | 3.675 | 3.684 | 3.656 | 3.670 | 1,662,567 | -0.01(-0.25%) |
Feb 22, 2016 | 3.675 | 3.702 | 3.666 | 3.679 | 1,792,990 | +0.03(+0.88%) |
Feb 19, 2016 | 3.606 | 3.647 | 3.588 | 3.647 | 1,547,102 | +0.03(+0.76%) |
Feb 18, 2016 | 3.656 | 3.661 | 3.601 | 3.620 | 1,796,558 | -0.04(-0.99%) |
Feb 17, 2016 | 3.619 | 3.660 | 3.585 | 3.656 | 2,507,794 | +0.07(+2.03%) |
Feb 16, 2016 | 3.556 | 3.583 | 3.520 | 3.583 | 2,315,975 | +0.12(+3.54%) |
Feb 12, 2016 | 3.447 | 3.461 | 3.461 | 3.461 | 2,149,423 | +0.04(+1.19%) |
Feb 11, 2016 | 3.420 | 3.443 | 3.365 | 3.420 | 3,935,424 | -0.05(-1.31%) |
Feb 10, 2016 | 3.538 | 3.565 | 3.465 | 3.465 | 1,821,658 | -0.05(-1.42%) |
Feb 09, 2016 | 3.511 | 3.560 | 3.474 | 3.515 | 3,039,538 | -0.05(-1.40%) |
Feb 08, 2016 | 3.601 | 3.606 | 3.492 | 3.565 | 3,210,465 | -0.08(-2.24%) |
Feb 05, 2016 | 3.683 | 3.697 | 3.624 | 3.647 | 2,348,123 | -0.06(-1.71%) |
Feb 04, 2016 | 3.687 | 3.719 | 3.651 | 3.710 | 1,822,503 | +0.03(+0.74%) |
Feb 03, 2016 | 3.687 | 3.703 | 3.619 | 3.683 | 2,193,913 | +0.02(+0.62%) |
Feb 02, 2016 | 3.710 | 3.710 | 3.660 | 3.660 | 2,090,533 | -0.07(-1.94%) |
Feb 01, 2016 | 3.674 | 3.733 | 3.665 | 3.733 | 1,868,725 | +0.04(+0.98%) |
Jan 29, 2016 | 3.697 | 3.724 | 3.674 | 3.697 | 2,575,337 | +0.05(+1.24%) |
Jan 28, 2016 | 3.619 | 3.678 | 3.579 | 3.651 | 2,460,759 | +0.06(+1.77%) |
Jan 27, 2016 | 3.629 | 3.638 | 3.568 | 3.588 | 1,918,474 | -0.03(-0.88%) |
Jan 26, 2016 | 3.583 | 3.651 | 3.565 | 3.619 | 2,872,457 | +0.07(+2.05%) |
Jan 25, 2016 | 3.606 | 3.615 | 3.538 | 3.547 | 2,065,631 | -0.07(-2.01%) |
Jan 22, 2016 | 3.520 | 3.619 | 3.520 | 3.619 | 1,913,700 | +0.16(+4.59%) |
Jan 21, 2016 | 3.447 | 3.524 | 3.438 | 3.461 | 2,843,546 | +0.00(+0.13%) |
Jan 20, 2016 | 3.497 | 3.511 | 3.329 | 3.456 | 6,547,468 | -0.07(-2.04%) |
Jan 19, 2016 | 3.573 | 3.591 | 3.519 | 3.528 | 3,092,372 | -0.02(-0.63%) |
Jan 15, 2016 | 3.555 | 3.551 | 3.551 | 3.551 | 2,705,446 | -0.10(-2.71%) |
Jan 14, 2016 | 3.663 | 3.685 | 3.569 | 3.649 | 4,299,577 | -0.01(-0.37%) |
Jan 13, 2016 | 3.753 | 3.775 | 3.654 | 3.663 | 2,478,605 | -0.09(-2.28%) |
Jan 12, 2016 | 3.753 | 3.771 | 3.703 | 3.748 | 2,569,757 | +0.02(+0.60%) |
Jan 11, 2016 | 3.815 | 3.833 | 3.703 | 3.726 | 3,228,301 | -0.09(-2.24%) |
Jan 08, 2016 | 3.878 | 3.887 | 3.811 | 3.811 | 1,941,650 | -0.05(-1.39%) |
Jan 07, 2016 | 3.860 | 3.865 | 3.838 | 3.865 | 3,793,624 | -0.04(-1.15%) |
Jan 06, 2016 | 3.883 | 3.910 | 3.865 | 3.910 | 3,388,995 | -0.00(-0.11%) |
Jan 05, 2016 | 3.932 | 3.937 | 3.905 | 3.914 | 1,980,287 | +0.00(+0.00%) |
Jan 04, 2016 | 3.905 | 3.923 | 3.856 | 3.914 | 2,868,666 | -0.06(-1.47%) |
Dec 31, 2015 | 3.950 | 3.973 | 3.973 | 3.973 | 3,840,513 | +0.02(+0.45%) |
Dec 30, 2015 | 3.968 | 3.973 | 3.950 | 3.955 | 2,325,164 | +0.00(+0.00%) |
Dec 29, 2015 | 3.932 | 3.959 | 3.910 | 3.955 | 2,833,855 | +0.05(+1.38%) |
Dec 28, 2015 | 3.901 | 3.910 | 3.883 | 3.901 | 3,640,661 | -0.02(-0.57%) |
Dec 24, 2015 | 3.923 | 3.923 | 3.923 | 3.923 | 1,090,510 | +0.00(+0.00%) |
Dec 23, 2015 | 3.919 | 3.946 | 3.919 | 3.923 | 2,695,198 | +0.02(+0.46%) |
Dec 22, 2015 | 3.923 | 3.932 | 3.901 | 3.905 | 2,712,963 | -0.00(-0.11%) |
Dec 21, 2015 | 3.923 | 3.941 | 3.896 | 3.910 | 1,887,176 | +0.00(+0.01%) |
Dec 18, 2015 | 3.909 | 3.931 | 3.896 | 3.909 | 2,086,284 | -0.02(-0.45%) |
Dec 17, 2015 | 3.958 | 3.960 | 3.922 | 3.927 | 2,361,216 | -0.03(-0.79%) |
Dec 16, 2015 | 3.914 | 3.960 | 3.909 | 3.958 | 2,011,453 | +0.06(+1.48%) |
Dec 15, 2015 | 3.860 | 3.918 | 3.860 | 3.900 | 2,305,208 | +0.06(+1.50%) |
Dec 14, 2015 | 3.882 | 3.887 | 3.802 | 3.842 | 3,009,318 | -0.03(-0.69%) |
Dec 11, 2015 | 3.914 | 3.918 | 3.838 | 3.869 | 2,749,406 | -0.07(-1.81%) |
Dec 10, 2015 | 3.945 | 3.967 | 3.927 | 3.940 | 1,962,667 | +0.00(+0.00%) |
Dec 09, 2015 | 3.962 | 4.011 | 3.936 | 3.940 | 1,839,527 | -0.04(-0.89%) |
Dec 08, 2015 | 3.936 | 3.985 | 3.936 | 3.976 | 1,528,147 | -0.02(-0.56%) |
Dec 07, 2015 | 4.007 | 4.029 | 3.976 | 3.998 | 2,956,781 | -0.03(-0.77%) |
Dec 04, 2015 | 3.989 | 4.034 | 3.980 | 4.029 | 1,610,426 | +0.05(+1.34%) |
Dec 03, 2015 | 4.016 | 4.029 | 3.976 | 3.976 | 1,937,035 | -0.04(-1.00%) |
Dec 02, 2015 | 4.034 | 4.043 | 4.007 | 4.016 | 1,480,437 | -0.02(-0.44%) |
Dec 01, 2015 | 4.020 | 4.051 | 4.016 | 4.034 | 1,932,720 | +0.03(+0.67%) |
Nov 30, 2015 | 4.043 | 4.047 | 4.002 | 4.007 | 2,454,268 | -0.03(-0.66%) |
Nov 27, 2015 | 4.056 | 4.056 | 4.025 | 4.034 | 731,805 | -0.01(-0.33%) |
Nov 25, 2015 | 4.043 | 4.047 | 4.047 | 4.047 | 1,040,878 | +0.00(+0.11%) |
Nov 24, 2015 | 4.034 | 4.051 | 4.011 | 4.043 | 2,240,354 | +0.00(+0.11%) |
Nov 23, 2015 | 4.056 | 4.069 | 4.034 | 4.038 | 1,433,603 | -0.01(-0.22%) |
Nov 20, 2015 | 4.078 | 4.087 | 4.029 | 4.047 | 1,848,571 | -0.02(-0.44%) |
Nov 19, 2015 | 4.060 | 4.065 | 4.043 | 4.065 | 1,635,750 | +0.02(+0.45%) |
Nov 18, 2015 | 4.029 | 4.055 | 4.016 | 4.046 | 1,541,079 | +0.04(+1.10%) |
Nov 17, 2015 | 4.033 | 4.055 | 3.998 | 4.002 | 1,538,141 | -0.02(-0.44%) |
Nov 16, 2015 | 3.985 | 4.020 | 3.971 | 4.020 | 1,196,491 | +0.04(+0.88%) |
Nov 13, 2015 | 4.007 | 4.016 | 3.980 | 3.985 | 1,428,499 | -0.03(-0.77%) |
Nov 12, 2015 | 4.033 | 4.038 | 4.007 | 4.016 | 1,089,329 | -0.04(-0.87%) |
Nov 11, 2015 | 4.055 | 4.064 | 4.042 | 4.051 | 1,195,724 | +0.00(+0.00%) |
Nov 10, 2015 | 4.016 | 4.053 | 4.011 | 4.051 | 1,340,329 | +0.02(+0.44%) |
Nov 09, 2015 | 4.046 | 4.046 | 3.978 | 4.033 | 1,653,567 | -0.02(-0.54%) |
Nov 06, 2015 | 4.033 | 4.055 | 4.020 | 4.055 | 2,052,177 | +0.01(+0.33%) |
Nov 05, 2015 | 4.082 | 4.095 | 4.033 | 4.042 | 2,853,439 | -0.05(-1.19%) |
Nov 04, 2015 | 4.130 | 4.130 | 4.077 | 4.090 | 1,607,046 | -0.03(-0.75%) |
Nov 03, 2015 | 4.090 | 4.130 | 4.070 | 4.121 | 1,670,310 | +0.03(+0.75%) |
Nov 02, 2015 | 4.033 | 4.095 | 4.033 | 4.090 | 1,975,949 | +0.06(+1.53%) |
Oct 30, 2015 | 4.042 | 4.046 | 4.016 | 4.029 | 1,660,373 | +0.00(+0.11%) |
Oct 29, 2015 | 4.016 | 4.038 | 4.011 | 4.024 | 1,281,377 | -0.01(-0.22%) |
Oct 28, 2015 | 4.024 | 4.051 | 4.002 | 4.033 | 1,258,556 | +0.02(+0.44%) |
Oct 27, 2015 | 4.011 | 4.029 | 3.994 | 4.016 | 1,436,648 | -0.00(-0.11%) |
Oct 26, 2015 | 4.033 | 4.033 | 3.993 | 4.020 | 1,349,512 | -0.01(-0.33%) |
Oct 23, 2015 | 4.038 | 4.077 | 4.029 | 4.033 | 1,923,626 | +0.02(+0.55%) |
Oct 22, 2015 | 3.989 | 4.024 | 3.985 | 4.011 | 1,600,010 | +0.04(+1.11%) |
Oct 21, 2015 | 3.998 | 4.016 | 3.963 | 3.967 | 1,403,482 | -0.03(-0.76%) |
Oct 20, 2015 | 3.975 | 3.999 | 3.966 | 3.997 | 1,505,895 | +0.02(+0.55%) |
Oct 19, 2015 | 3.945 | 3.975 | 3.932 | 3.975 | 1,922,197 | +0.03(+0.66%) |
Oct 16, 2015 | 3.923 | 3.954 | 3.910 | 3.949 | 1,429,162 | +0.03(+0.78%) |
Oct 15, 2015 | 3.866 | 3.923 | 3.858 | 3.919 | 1,470,392 | +0.06(+1.59%) |
Oct 14, 2015 | 3.871 | 3.888 | 3.836 | 3.858 | 1,686,422 | -0.00(-0.11%) |
Oct 13, 2015 | 3.879 | 3.906 | 3.853 | 3.862 | 990,993 | -0.03(-0.90%) |
Oct 12, 2015 | 3.914 | 3.923 | 3.897 | 3.897 | 899,271 | -0.01(-0.34%) |
Oct 09, 2015 | 3.910 | 3.936 | 3.892 | 3.910 | 1,126,540 | +0.00(+0.11%) |
Oct 08, 2015 | 3.866 | 3.906 | 3.854 | 3.906 | 1,601,423 | +0.03(+0.90%) |
Oct 07, 2015 | 3.866 | 3.908 | 3.842 | 3.871 | 1,968,742 | +0.03(+0.80%) |
Oct 06, 2015 | 3.823 | 3.858 | 3.818 | 3.840 | 1,754,830 | +0.00(+0.11%) |
Oct 05, 2015 | 3.740 | 3.847 | 3.738 | 3.836 | 2,337,107 | +0.12(+3.17%) |
Oct 02, 2015 | 3.630 | 3.722 | 3.626 | 3.718 | 2,589,233 | +0.02(+0.59%) |
Oct 01, 2015 | 3.635 | 3.700 | 3.617 | 3.696 | 1,853,778 | +0.07(+1.93%) |
Sep 30, 2015 | 3.643 | 3.665 | 3.609 | 3.626 | 2,917,306 | +0.03(+0.85%) |
Sep 29, 2015 | 3.613 | 3.665 | 3.569 | 3.595 | 3,905,555 | -0.01(-0.36%) |
Sep 28, 2015 | 3.713 | 3.735 | 3.595 | 3.609 | 4,358,994 | -0.13(-3.39%) |
Sep 25, 2015 | 3.792 | 3.823 | 3.728 | 3.735 | 2,916,688 | -0.03(-0.81%) |
Sep 24, 2015 | 3.788 | 3.806 | 3.761 | 3.766 | 4,172,649 | -0.07(-1.71%) |
Sep 23, 2015 | 3.840 | 3.866 | 3.818 | 3.831 | 2,032,226 | -0.01(-0.34%) |
Sep 22, 2015 | 3.866 | 3.875 | 3.827 | 3.844 | 1,717,708 | -0.07(-1.79%) |
Sep 21, 2015 | 3.897 | 3.919 | 3.879 | 3.914 | 1,381,928 | +0.03(+0.80%) |
Sep 18, 2015 | 3.853 | 3.900 | 3.844 | 3.883 | 2,160,164 | -0.03(-0.66%) |
Sep 17, 2015 | 3.879 | 3.931 | 3.875 | 3.909 | 1,797,535 | +0.03(+0.78%) |
Sep 16, 2015 | 3.875 | 3.905 | 3.870 | 3.879 | 1,612,777 | +0.00(+0.11%) |
Sep 15, 2015 | 3.862 | 3.888 | 3.853 | 3.875 | 1,787,875 | +0.03(+0.68%) |
Sep 14, 2015 | 3.900 | 3.900 | 3.849 | 3.849 | 1,276,579 | -0.05(-1.33%) |
Sep 11, 2015 | 3.900 | 3.925 | 3.888 | 3.900 | 1,595,489 | -0.01(-0.33%) |
Sep 10, 2015 | 3.896 | 3.931 | 3.888 | 3.913 | 1,167,588 | +0.03(+0.67%) |
Sep 09, 2015 | 3.965 | 3.978 | 3.888 | 3.888 | 1,604,419 | -0.06(-1.53%) |
Sep 08, 2015 | 3.900 | 3.957 | 3.900 | 3.948 | 1,612,601 | +0.08(+2.13%) |
Sep 04, 2015 | 3.879 | 3.866 | 3.866 | 3.866 | 1,547,218 | -0.05(-1.22%) |
Sep 03, 2015 | 3.939 | 3.965 | 3.905 | 3.913 | 1,346,694 | -0.01(-0.22%) |
Sep 02, 2015 | 3.909 | 3.926 | 3.883 | 3.922 | 1,511,905 | +0.04(+1.00%) |
Sep 01, 2015 | 3.905 | 3.922 | 3.857 | 3.883 | 2,468,566 | -0.08(-1.97%) |
Aug 31, 2015 | 3.991 | 3.996 | 3.961 | 3.961 | 1,870,242 | -0.04(-1.08%) |
Aug 28, 2015 | 4.000 | 4.022 | 3.983 | 4.004 | 1,335,384 | -0.01(-0.32%) |
Aug 27, 2015 | 3.952 | 4.026 | 3.948 | 4.017 | 2,579,010 | +0.10(+2.65%) |
Aug 26, 2015 | 3.857 | 3.918 | 3.788 | 3.913 | 3,061,683 | +0.10(+2.73%) |
Aug 25, 2015 | 3.766 | 3.849 | 3.766 | 3.810 | 3,940,820 | +0.10(+2.80%) |
Aug 24, 2015 | 3.710 | 3.853 | 3.299 | 3.706 | 11,484,003 | -0.26(-6.55%) |
Aug 21, 2015 | 4.087 | 4.087 | 3.944 | 3.965 | 3,753,646 | -0.13(-3.17%) |
Aug 20, 2015 | 4.169 | 4.173 | 4.095 | 4.095 | 1,944,064 | -0.09(-2.16%) |
Aug 19, 2015 | 4.199 | 4.203 | 4.164 | 4.186 | 1,851,053 | -0.03(-0.71%) |
Aug 18, 2015 | 4.233 | 4.237 | 4.207 | 4.216 | 1,233,693 | -0.02(-0.51%) |
Aug 17, 2015 | 4.207 | 4.241 | 4.194 | 4.237 | 1,298,180 | +0.02(+0.51%) |
Aug 14, 2015 | 4.207 | 4.220 | 4.194 | 4.216 | 1,102,621 | +0.00(+0.00%) |
Aug 13, 2015 | 4.211 | 4.241 | 4.194 | 4.216 | 1,311,835 | +0.00(+0.00%) |
Aug 12, 2015 | 4.190 | 4.220 | 4.164 | 4.216 | 1,763,311 | +0.00(+0.10%) |
Aug 11, 2015 | 4.203 | 4.211 | 4.177 | 4.211 | 1,129,348 | -0.02(-0.41%) |
Aug 10, 2015 | 4.224 | 4.233 | 4.211 | 4.229 | 1,476,859 | +0.03(+0.61%) |
Aug 07, 2015 | 4.186 | 4.207 | 4.177 | 4.203 | 1,364,093 | +0.01(+0.31%) |
Aug 06, 2015 | 4.229 | 4.235 | 4.190 | 4.190 | 2,914,838 | -0.05(-1.21%) |
Aug 05, 2015 | 4.229 | 4.254 | 4.229 | 4.241 | 1,189,633 | +0.03(+0.71%) |
Aug 04, 2015 | 4.203 | 4.237 | 4.203 | 4.211 | 1,511,995 | -0.00(-0.10%) |