Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.080 | 4.090 | 4.040 | 4.090 | 201,821 | -0.03(-0.73%) |
Aug 30, 2016 | 4.152 | 4.170 | 4.090 | 4.120 | 186,931 | -0.03(-0.72%) |
Aug 29, 2016 | 4.123 | 4.160 | 4.100 | 4.150 | 205,466 | +0.01(+0.14%) |
Aug 26, 2016 | 4.110 | 4.200 | 4.090 | 4.144 | 2,323,868 | -0.00(-0.02%) |
Aug 25, 2016 | 4.100 | 4.160 | 4.100 | 4.145 | 154,246 | -0.01(-0.12%) |
Aug 24, 2016 | 4.152 | 4.179 | 4.140 | 4.150 | 232,117 | -0.07(-1.78%) |
Aug 23, 2016 | 4.200 | 4.240 | 4.190 | 4.225 | 244,550 | +0.03(+0.84%) |
Aug 22, 2016 | 4.170 | 4.220 | 4.160 | 4.190 | 365,588 | -0.05(-1.18%) |
Aug 19, 2016 | 4.260 | 4.260 | 4.230 | 4.240 | 385,297 | -0.06(-1.44%) |
Aug 18, 2016 | 4.278 | 4.310 | 4.260 | 4.302 | 285,468 | +0.04(+0.99%) |
Aug 17, 2016 | 4.240 | 4.260 | 4.210 | 4.260 | 170,010 | -0.02(-0.37%) |
Aug 16, 2016 | 4.254 | 4.290 | 4.220 | 4.276 | 148,344 | +0.02(+0.49%) |
Aug 15, 2016 | 4.252 | 4.280 | 4.230 | 4.255 | 292,220 | +0.05(+1.31%) |
Aug 12, 2016 | 4.194 | 4.210 | 4.180 | 4.200 | 229,443 | -0.00(-0.12%) |
Aug 11, 2016 | 4.154 | 4.230 | 4.150 | 4.205 | 216,692 | +0.01(+0.36%) |
Aug 10, 2016 | 4.234 | 4.250 | 4.180 | 4.190 | 352,375 | -0.02(-0.43%) |
Aug 09, 2016 | 4.174 | 4.230 | 4.170 | 4.208 | 252,074 | -0.00(-0.05%) |
Aug 08, 2016 | 4.175 | 4.210 | 4.160 | 4.210 | 968,977 | +0.10(+2.43%) |
Aug 05, 2016 | 4.070 | 4.110 | 4.070 | 4.110 | 307,781 | -0.01(-0.19%) |
Aug 04, 2016 | 4.010 | 4.120 | 4.010 | 4.118 | 244,500 | +0.09(+2.18%) |
Aug 03, 2016 | 3.950 | 4.060 | 3.930 | 4.030 | 657,994 | +0.03(+0.75%) |
Aug 02, 2016 | 4.040 | 4.050 | 3.969 | 4.000 | 785,126 | -0.02(-0.50%) |
Aug 01, 2016 | 4.090 | 4.090 | 4.020 | 4.020 | 262,733 | -0.09(-2.19%) |
Jul 29, 2016 | 4.080 | 4.120 | 4.060 | 4.110 | 624,727 | -0.01(-0.24%) |
Jul 28, 2016 | 4.160 | 4.160 | 4.100 | 4.120 | 410,944 | -0.04(-0.96%) |
Jul 27, 2016 | 4.181 | 4.200 | 4.120 | 4.160 | 316,176 | -0.06(-1.42%) |
Jul 26, 2016 | 4.200 | 4.230 | 4.180 | 4.220 | 500,865 | -0.01(-0.24%) |
Jul 25, 2016 | 4.301 | 4.325 | 4.230 | 4.230 | 483,923 | -0.07(-1.74%) |
Jul 22, 2016 | 4.330 | 4.340 | 4.280 | 4.305 | 357,269 | -0.02(-0.35%) |
Jul 21, 2016 | 4.350 | 4.380 | 4.310 | 4.320 | 178,381 | -0.00(-0.12%) |
Jul 20, 2016 | 4.300 | 4.370 | 4.290 | 4.325 | 246,167 | -0.02(-0.57%) |
Jul 19, 2016 | 4.380 | 4.400 | 4.300 | 4.350 | 385,645 | -0.20(-4.40%) |
Jul 18, 2016 | 4.548 | 4.580 | 4.530 | 4.550 | 196,365 | -0.03(-0.66%) |
Jul 15, 2016 | 4.590 | 4.610 | 4.530 | 4.580 | 224,173 | +0.05(+1.08%) |
Jul 14, 2016 | 4.460 | 4.540 | 4.460 | 4.531 | 298,465 | +0.12(+2.74%) |
Jul 13, 2016 | 4.450 | 4.460 | 4.390 | 4.410 | 284,342 | +0.01(+0.23%) |
Jul 12, 2016 | 4.390 | 4.410 | 4.360 | 4.400 | 739,711 | +0.06(+1.27%) |
Jul 11, 2016 | 4.340 | 4.370 | 4.330 | 4.345 | 317,315 | +0.01(+0.35%) |
Jul 08, 2016 | 4.365 | 4.302 | 4.330 | 256,839 | +0.08(+1.88%) | |
Jul 07, 2016 | 4.350 | 4.350 | 4.240 | 4.250 | 189,747 | -0.08(-1.73%) |
Jul 05, 2016 | 4.318 | 4.330 | 4.280 | 4.325 | 123,461 | -0.04(-0.80%) |
Jul 01, 2016 | 4.360 | 4.360 | 4.360 | 0 | +0.03(+0.69%) | |
Jun 30, 2016 | 4.315 | 4.360 | 4.280 | 4.330 | 246,610 | -0.02(-0.46%) |
Jun 29, 2016 | 4.310 | 4.370 | 4.310 | 4.350 | 203,301 | +0.06(+1.40%) |
Jun 28, 2016 | 4.270 | 4.300 | 4.234 | 4.290 | 162,461 | +0.11(+2.63%) |
Jun 27, 2016 | 4.242 | 4.242 | 4.150 | 4.180 | 259,860 | -0.09(-2.11%) |
Jun 24, 2016 | 4.190 | 4.310 | 4.190 | 4.270 | 366,719 | -0.21(-4.69%) |
Jun 23, 2016 | 4.400 | 4.480 | 4.370 | 4.480 | 176,555 | +0.14(+3.23%) |
Jun 22, 2016 | 4.440 | 4.440 | 4.340 | 4.340 | 149,528 | -0.10(-2.21%) |
Jun 21, 2016 | 4.390 | 4.440 | 4.350 | 4.438 | 325,232 | +0.05(+1.09%) |
Jun 20, 2016 | 4.395 | 4.410 | 4.370 | 4.390 | 126,368 | +0.09(+2.09%) |
Jun 17, 2016 | 4.318 | 4.320 | 4.270 | 4.300 | 128,610 | +0.07(+1.65%) |
Jun 16, 2016 | 4.200 | 4.238 | 4.130 | 4.230 | 259,096 | -0.02(-0.47%) |
Jun 15, 2016 | 4.240 | 4.310 | 4.230 | 4.250 | 339,430 | +0.02(+0.47%) |
Jun 14, 2016 | 4.260 | 4.270 | 4.200 | 4.230 | 428,269 | -0.06(-1.51%) |
Jun 13, 2016 | 4.270 | 4.360 | 4.260 | 4.295 | 157,640 | -0.04(-1.04%) |
Jun 10, 2016 | 4.366 | 4.380 | 4.310 | 4.340 | 245,763 | -0.11(-2.47%) |
Jun 09, 2016 | 4.450 | 4.490 | 4.430 | 4.450 | 125,625 | -0.09(-1.98%) |
Jun 08, 2016 | 4.530 | 4.560 | 4.500 | 4.540 | 283,122 | +0.03(+0.67%) |
Jun 07, 2016 | 4.480 | 4.530 | 4.480 | 4.510 | 339,184 | +0.08(+1.69%) |
Jun 06, 2016 | 4.424 | 4.450 | 4.370 | 4.435 | 140,598 | +0.12(+2.90%) |
Jun 03, 2016 | 4.280 | 4.360 | 4.260 | 4.310 | 171,796 | +0.05(+1.17%) |
Jun 02, 2016 | 4.209 | 4.260 | 4.170 | 4.260 | 289,866 | +0.01(+0.24%) |
Jun 01, 2016 | 4.260 | 4.300 | 4.220 | 4.250 | 217,292 | -0.10(-2.30%) |
May 31, 2016 | 4.430 | 4.440 | 4.320 | 4.350 | 318,133 | -0.12(-2.68%) |
May 27, 2016 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 4.540 | 4.550 | 4.450 | 4.470 | 196,207 | +0.04(+0.90%) |
May 25, 2016 | 4.430 | 4.470 | 4.400 | 4.430 | 216,686 | +0.07(+1.61%) |
May 24, 2016 | 4.338 | 4.370 | 4.320 | 4.360 | 390,810 | +0.06(+1.28%) |
May 23, 2016 | 4.240 | 4.320 | 4.230 | 4.305 | 258,338 | -0.03(-0.58%) |
May 20, 2016 | 4.330 | 4.350 | 4.300 | 4.330 | 161,958 | -0.09(-2.04%) |
May 19, 2016 | 4.460 | 4.460 | 4.360 | 4.420 | 600,609 | -0.15(-3.28%) |
May 18, 2016 | 4.630 | 4.651 | 4.570 | 4.570 | 1,315,010 | -0.15(-3.18%) |
May 17, 2016 | 4.650 | 4.720 | 4.650 | 4.720 | 233,652 | -0.10(-2.07%) |
May 16, 2016 | 4.930 | 4.980 | 4.820 | 4.820 | 510,353 | +0.02(+0.42%) |
May 13, 2016 | 4.830 | 4.860 | 4.790 | 4.800 | 140,910 | -0.08(-1.66%) |
May 12, 2016 | 4.948 | 4.800 | 4.881 | 227,041 | +0.00(+0.02%) | |
May 11, 2016 | 4.760 | 4.880 | 4.750 | 4.880 | 562,858 | +0.14(+2.95%) |
May 10, 2016 | 4.690 | 4.740 | 4.680 | 4.740 | 518,639 | +0.03(+0.53%) |
May 09, 2016 | 4.790 | 4.810 | 4.700 | 4.715 | 220,938 | -0.08(-1.57%) |
May 06, 2016 | 4.740 | 4.820 | 4.740 | 4.790 | 214,473 | +0.00(+0.00%) |
May 05, 2016 | 4.880 | 4.880 | 4.780 | 4.790 | 185,332 | +0.03(+0.63%) |
May 04, 2016 | 4.810 | 4.870 | 4.750 | 4.760 | 500,861 | -0.22(-4.42%) |
May 03, 2016 | 5.100 | 5.110 | 4.960 | 4.980 | 257,083 | -0.08(-1.58%) |
May 02, 2016 | 5.180 | 5.180 | 5.030 | 5.060 | 468,552 | -0.13(-2.50%) |
Apr 29, 2016 | 5.220 | 5.250 | 5.110 | 5.190 | 660,824 | +0.19(+3.80%) |
Apr 28, 2016 | 4.960 | 5.060 | 4.930 | 5.000 | 669,165 | +0.08(+1.63%) |
Apr 27, 2016 | 4.958 | 4.980 | 4.810 | 4.920 | 848,691 | +0.00(+0.00%) |
Apr 26, 2016 | 4.850 | 4.920 | 4.820 | 4.920 | 511,943 | +0.18(+3.80%) |
Apr 25, 2016 | 4.800 | 4.810 | 4.720 | 4.740 | 229,781 | -0.02(-0.42%) |
Apr 22, 2016 | 4.830 | 4.870 | 4.750 | 4.760 | 264,343 | -0.04(-0.83%) |
Apr 21, 2016 | 4.800 | 4.855 | 4.780 | 4.800 | 357,089 | -0.11(-2.24%) |
Apr 20, 2016 | 4.850 | 4.959 | 4.830 | 4.910 | 788,655 | +0.24(+5.14%) |
Apr 19, 2016 | 4.620 | 4.700 | 4.590 | 4.670 | 848,283 | +0.32(+7.36%) |
Apr 18, 2016 | 4.220 | 4.380 | 4.210 | 4.350 | 353,627 | -0.03(-0.68%) |
Apr 15, 2016 | 4.410 | 4.420 | 4.370 | 4.380 | 148,284 | -0.08(-1.79%) |
Apr 14, 2016 | 4.520 | 4.540 | 4.450 | 4.460 | 393,770 | -0.10(-2.19%) |
Apr 13, 2016 | 4.600 | 4.650 | 4.560 | 4.560 | 556,166 | +0.02(+0.44%) |
Apr 12, 2016 | 4.390 | 4.550 | 4.380 | 4.540 | 1,200,377 | +0.19(+4.37%) |
Apr 11, 2016 | 4.340 | 4.380 | 4.320 | 4.350 | 519,158 | +0.08(+1.88%) |
Apr 08, 2016 | 4.260 | 4.300 | 4.250 | 4.270 | 495,928 | +0.11(+2.64%) |
Apr 07, 2016 | 4.160 | 4.200 | 4.150 | 4.160 | 1,132,709 | -0.08(-1.89%) |
Apr 06, 2016 | 4.140 | 4.250 | 4.140 | 4.240 | 331,467 | +0.12(+2.91%) |
Apr 05, 2016 | 4.100 | 4.150 | 4.080 | 4.120 | 278,035 | -0.06(-1.44%) |
Apr 04, 2016 | 4.220 | 4.290 | 4.170 | 4.180 | 303,919 | -0.17(-3.91%) |
Apr 01, 2016 | 4.190 | 4.360 | 4.190 | 4.350 | 253,714 | +0.04(+0.93%) |
Mar 31, 2016 | 4.330 | 4.370 | 4.300 | 4.310 | 508,347 | +0.01(+0.23%) |
Mar 30, 2016 | 4.330 | 4.380 | 4.300 | 4.300 | 475,410 | +0.10(+2.38%) |
Mar 29, 2016 | 4.100 | 4.230 | 4.080 | 4.200 | 225,423 | +0.02(+0.48%) |
Mar 28, 2016 | 4.190 | 4.200 | 4.150 | 4.180 | 226,845 | -0.02(-0.48%) |
Mar 24, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.01(+0.33%) | |
Mar 23, 2016 | 4.270 | 4.280 | 4.180 | 4.186 | 184,952 | -0.19(-4.43%) |
Mar 22, 2016 | 4.330 | 4.400 | 4.310 | 4.380 | 330,674 | +0.02(+0.46%) |
Mar 21, 2016 | 4.320 | 4.386 | 4.310 | 4.360 | 219,589 | +0.06(+1.40%) |
Mar 18, 2016 | 4.360 | 4.400 | 4.300 | 4.300 | 393,547 | +0.03(+0.70%) |
Mar 17, 2016 | 4.220 | 4.281 | 4.200 | 4.270 | 282,230 | +0.14(+3.39%) |
Mar 16, 2016 | 4.000 | 4.140 | 3.990 | 4.130 | 286,467 | +0.18(+4.53%) |
Mar 15, 2016 | 3.960 | 3.980 | 3.925 | 3.951 | 245,659 | -0.14(-3.52%) |
Mar 14, 2016 | 4.000 | 4.110 | 3.960 | 4.095 | 507,466 | +0.01(+0.37%) |
Mar 11, 2016 | 4.070 | 4.110 | 4.070 | 4.080 | 271,395 | +0.04(+0.99%) |
Mar 10, 2016 | 4.090 | 4.100 | 4.000 | 4.040 | 244,762 | -0.08(-1.94%) |
Mar 09, 2016 | 4.100 | 4.150 | 4.080 | 4.120 | 380,898 | +0.12(+3.00%) |
Mar 08, 2016 | 4.200 | 4.210 | 4.000 | 4.000 | 297,545 | -0.19(-4.53%) |
Mar 07, 2016 | 4.090 | 4.195 | 4.090 | 4.190 | 417,799 | +0.16(+3.97%) |
Mar 04, 2016 | 3.940 | 4.010 | 3.940 | 4.030 | 386,741 | +0.12(+3.07%) |
Mar 03, 2016 | 3.820 | 3.930 | 3.820 | 3.910 | 504,300 | +0.10(+2.62%) |
Mar 02, 2016 | 3.740 | 3.820 | 3.730 | 3.810 | 250,064 | -0.02(-0.52%) |
Mar 01, 2016 | 3.770 | 3.850 | 3.760 | 3.830 | 364,822 | +0.17(+4.64%) |
Feb 29, 2016 | 3.700 | 3.730 | 3.650 | 3.660 | 418,594 | +0.07(+1.95%) |
Feb 26, 2016 | 3.700 | 3.710 | 3.560 | 3.590 | 363,119 | -0.04(-1.03%) |
Feb 25, 2016 | 3.610 | 3.650 | 3.540 | 3.627 | 176,707 | +0.03(+0.76%) |
Feb 24, 2016 | 3.480 | 3.620 | 3.470 | 3.600 | 335,624 | +0.02(+0.42%) |
Feb 23, 2016 | 3.660 | 3.670 | 3.580 | 3.585 | 161,311 | -0.06(-1.78%) |
Feb 22, 2016 | 3.660 | 3.680 | 3.640 | 3.650 | 245,620 | +0.12(+3.40%) |
Feb 19, 2016 | 3.500 | 3.530 | 3.460 | 3.530 | 192,469 | +0.01(+0.28%) |
Feb 18, 2016 | 3.620 | 3.620 | 3.510 | 3.520 | 408,761 | -0.09(-2.47%) |
Feb 17, 2016 | 3.510 | 3.644 | 3.510 | 3.609 | 205,529 | +0.18(+5.22%) |
Feb 16, 2016 | 3.480 | 3.480 | 3.346 | 3.430 | 465,472 | +0.13(+3.94%) |
Feb 12, 2016 | 3.300 | 3.300 | 3.300 | 0 | +0.04(+1.23%) | |
Feb 11, 2016 | 3.180 | 3.270 | 3.180 | 3.260 | 298,865 | -0.06(-1.87%) |
Feb 10, 2016 | 3.290 | 3.377 | 3.290 | 3.322 | 201,963 | +0.06(+2.00%) |
Feb 09, 2016 | 3.330 | 3.340 | 3.230 | 3.257 | 419,996 | -0.09(-2.78%) |
Feb 08, 2016 | 3.440 | 3.458 | 3.322 | 3.350 | 149,509 | -0.07(-2.05%) |
Feb 05, 2016 | 3.460 | 3.460 | 3.360 | 3.420 | 412,960 | -0.03(-0.87%) |
Feb 04, 2016 | 3.490 | 3.550 | 3.420 | 3.450 | 502,393 | +0.00(+0.00%) |
Feb 03, 2016 | 3.320 | 3.450 | 3.260 | 3.450 | 680,741 | +0.22(+6.81%) |
Feb 02, 2016 | 3.310 | 3.330 | 3.220 | 3.230 | 387,696 | -0.19(-5.56%) |
Feb 01, 2016 | 3.440 | 3.470 | 3.390 | 3.420 | 617,086 | -0.17(-4.74%) |
Jan 29, 2016 | 3.540 | 3.600 | 3.530 | 3.590 | 426,146 | +0.04(+1.13%) |
Jan 28, 2016 | 3.490 | 3.550 | 3.470 | 3.550 | 492,593 | +0.13(+3.86%) |
Jan 27, 2016 | 3.350 | 3.470 | 3.340 | 3.418 | 614,442 | +0.08(+2.34%) |
Jan 26, 2016 | 3.290 | 3.390 | 3.260 | 3.340 | 402,950 | +0.10(+3.09%) |
Jan 25, 2016 | 3.270 | 3.330 | 3.240 | 3.240 | 405,266 | -0.09(-2.70%) |
Jan 22, 2016 | 3.300 | 3.360 | 3.280 | 3.330 | 847,244 | +0.27(+8.82%) |
Jan 21, 2016 | 2.985 | 3.120 | 2.970 | 3.060 | 966,273 | -0.05(-1.61%) |
Jan 20, 2016 | 3.030 | 3.110 | 3.000 | 3.110 | 779,942 | -0.04(-1.27%) |
Jan 19, 2016 | 3.165 | 3.180 | 3.110 | 3.150 | 802,210 | -0.04(-1.25%) |
Jan 15, 2016 | 3.190 | 3.190 | 3.190 | 0 | -0.21(-6.15%) | |
Jan 14, 2016 | 3.360 | 3.410 | 3.310 | 3.399 | 902,060 | +0.03(+0.86%) |
Jan 13, 2016 | 3.420 | 3.440 | 3.350 | 3.370 | 641,175 | -0.08(-2.32%) |
Jan 12, 2016 | 3.480 | 3.500 | 3.370 | 3.450 | 965,877 | +0.08(+2.37%) |
Jan 11, 2016 | 3.440 | 3.460 | 3.350 | 3.370 | 1,044,439 | -0.02(-0.59%) |
Jan 08, 2016 | 3.460 | 3.470 | 3.360 | 3.390 | 306,750 | -0.03(-1.02%) |
Jan 07, 2016 | 3.440 | 3.500 | 3.400 | 3.425 | 870,423 | -0.16(-4.33%) |
Jan 06, 2016 | 3.590 | 3.630 | 3.570 | 3.580 | 599,790 | -0.11(-3.11%) |
Jan 05, 2016 | 3.670 | 3.708 | 3.660 | 3.695 | 432,191 | +0.04(+1.23%) |
Jan 04, 2016 | 3.660 | 3.678 | 3.600 | 3.650 | 581,610 | -0.02(-0.54%) |
Dec 31, 2015 | 3.670 | 3.670 | 3.670 | 0 | +0.02(+0.41%) | |
Dec 30, 2015 | 3.665 | 3.680 | 3.650 | 3.655 | 611,143 | -0.12(-3.05%) |
Dec 29, 2015 | 3.725 | 3.790 | 3.720 | 3.770 | 662,652 | +0.06(+1.62%) |
Dec 28, 2015 | 3.680 | 3.720 | 3.670 | 3.710 | 839,656 | -0.12(-3.13%) |
Dec 24, 2015 | 3.830 | 3.830 | 3.830 | 0 | -0.01(-0.26%) | |
Dec 23, 2015 | 3.760 | 3.840 | 3.750 | 3.840 | 647,025 | +0.17(+4.63%) |
Dec 22, 2015 | 3.660 | 3.690 | 3.650 | 3.670 | 892,270 | +0.04(+1.10%) |
Dec 21, 2015 | 3.660 | 3.660 | 3.610 | 3.630 | 538,668 | -0.04(-0.95%) |
Dec 18, 2015 | 3.720 | 3.720 | 3.660 | 3.665 | 435,349 | -0.11(-3.02%) |
Dec 17, 2015 | 3.855 | 3.880 | 3.770 | 3.779 | 1,010,885 | +0.00(+0.11%) |
Dec 16, 2015 | 3.770 | 3.810 | 3.740 | 3.775 | 770,653 | -0.00(-0.13%) |
Dec 15, 2015 | 3.750 | 3.810 | 3.750 | 3.780 | 1,676,437 | +0.07(+1.89%) |
Dec 14, 2015 | 3.670 | 3.720 | 3.630 | 3.710 | 993,152 | +0.03(+0.82%) |
Dec 11, 2015 | 3.760 | 3.780 | 3.670 | 3.680 | 2,004,703 | -0.16(-4.17%) |
Dec 10, 2015 | 3.880 | 3.900 | 3.840 | 3.840 | 1,205,943 | +0.00(+0.00%) |
Dec 09, 2015 | 3.850 | 3.918 | 3.810 | 3.840 | 750,684 | +0.03(+0.79%) |
Dec 08, 2015 | 3.810 | 3.850 | 3.770 | 3.810 | 717,511 | -0.02(-0.52%) |
Dec 07, 2015 | 3.888 | 3.910 | 3.810 | 3.830 | 1,877,844 | -0.17(-4.27%) |
Dec 04, 2015 | 4.040 | 4.040 | 3.970 | 4.001 | 669,673 | -0.10(-2.41%) |
Dec 03, 2015 | 4.070 | 4.120 | 4.040 | 4.100 | 851,775 | +0.09(+2.24%) |
Dec 02, 2015 | 4.030 | 4.130 | 3.980 | 4.010 | 1,287,869 | -0.08(-1.84%) |
Dec 01, 2015 | 4.080 | 4.100 | 4.070 | 4.085 | 674,343 | -0.04(-0.86%) |
Nov 30, 2015 | 4.200 | 4.230 | 4.100 | 4.120 | 719,697 | -0.07(-1.66%) |
Nov 27, 2015 | 4.260 | 4.260 | 4.180 | 4.190 | 233,951 | -0.15(-3.57%) |
Nov 25, 2015 | 4.345 | 4.345 | 4.345 | 0 | -0.07(-1.47%) | |
Nov 24, 2015 | 4.400 | 4.450 | 4.380 | 4.410 | 885,982 | -0.13(-2.97%) |
Nov 23, 2015 | 4.600 | 4.545 | 1,022,108 | +0.04(+0.78%) | ||
Nov 20, 2015 | 4.490 | 4.580 | 4.490 | 4.510 | 927,881 | +0.04(+0.85%) |
Nov 19, 2015 | 4.460 | 4.530 | 4.450 | 4.472 | 444,669 | -0.05(-1.06%) |
Nov 18, 2015 | 4.470 | 4.540 | 4.430 | 4.520 | 493,518 | +0.20(+4.63%) |
Nov 17, 2015 | 4.320 | 4.380 | 4.282 | 4.320 | 1,046,734 | +0.14(+3.35%) |
Nov 16, 2015 | 4.110 | 4.200 | 4.060 | 4.180 | 428,740 | +0.15(+3.72%) |
Nov 13, 2015 | 4.050 | 4.070 | 4.010 | 4.030 | 403,498 | +0.01(+0.22%) |
Nov 12, 2015 | 4.080 | 4.119 | 4.010 | 4.021 | 379,976 | -0.06(-1.45%) |
Nov 11, 2015 | 4.170 | 4.180 | 4.070 | 4.080 | 369,664 | -0.08(-1.92%) |
Nov 10, 2015 | 4.165 | 4.197 | 4.120 | 4.160 | 263,531 | +0.02(+0.37%) |
Nov 09, 2015 | 4.200 | 4.200 | 4.140 | 4.144 | 441,994 | -0.06(-1.44%) |
Nov 06, 2015 | 4.280 | 4.300 | 4.190 | 4.205 | 1,142,863 | -0.18(-4.21%) |
Nov 05, 2015 | 4.410 | 4.440 | 4.380 | 4.390 | 329,447 | -0.08(-1.79%) |
Nov 04, 2015 | 4.580 | 4.600 | 4.430 | 4.470 | 1,133,121 | -0.04(-0.89%) |
Nov 03, 2015 | 4.440 | 4.520 | 4.420 | 4.510 | 713,785 | +0.25(+5.87%) |
Nov 02, 2015 | 4.200 | 4.270 | 4.200 | 4.260 | 1,112,363 | +0.08(+1.91%) |
Oct 30, 2015 | 4.210 | 4.245 | 4.180 | 4.180 | 314,946 | +0.01(+0.24%) |
Oct 29, 2015 | 4.190 | 4.220 | 4.170 | 4.170 | 225,087 | -0.09(-2.11%) |
Oct 28, 2015 | 4.200 | 4.330 | 4.170 | 4.260 | 1,225,241 | +0.07(+1.68%) |
Oct 27, 2015 | 4.190 | 4.230 | 4.150 | 4.189 | 400,891 | -0.16(-3.69%) |
Oct 26, 2015 | 4.420 | 4.420 | 4.310 | 4.350 | 318,612 | -0.09(-2.03%) |
Oct 23, 2015 | 4.420 | 4.440 | 4.400 | 4.440 | 211,163 | +0.04(+0.91%) |
Oct 22, 2015 | 4.410 | 4.440 | 4.380 | 4.400 | 460,982 | +0.03(+0.69%) |
Oct 21, 2015 | 4.390 | 4.420 | 4.360 | 4.370 | 380,612 | -0.11(-2.46%) |
Oct 20, 2015 | 4.430 | 4.500 | 4.410 | 4.480 | 309,970 | +0.03(+0.56%) |
Oct 19, 2015 | 4.440 | 4.490 | 4.418 | 4.455 | 175,381 | -0.16(-3.36%) |
Oct 16, 2015 | 4.610 | 4.627 | 4.520 | 4.610 | 368,185 | -0.04(-0.86%) |
Oct 15, 2015 | 4.560 | 4.650 | 4.540 | 4.650 | 163,494 | +0.14(+3.10%) |
Oct 14, 2015 | 4.480 | 4.530 | 4.460 | 4.510 | 326,652 | +0.11(+2.50%) |
Oct 13, 2015 | 4.400 | 4.500 | 4.380 | 4.400 | 181,422 | -0.10(-2.22%) |
Oct 12, 2015 | 4.640 | 4.640 | 4.450 | 4.500 | 367,774 | -0.10(-2.17%) |
Oct 09, 2015 | 4.660 | 4.700 | 4.580 | 4.600 | 621,550 | +0.00(+0.00%) |
Oct 08, 2015 | 4.480 | 4.600 | 4.430 | 4.600 | 543,454 | +0.16(+3.60%) |
Oct 07, 2015 | 4.430 | 4.470 | 4.380 | 4.440 | 1,559,351 | +0.12(+2.78%) |
Oct 06, 2015 | 4.220 | 4.320 | 4.210 | 4.320 | 568,179 | +0.12(+2.73%) |
Oct 05, 2015 | 4.125 | 4.205 | 4.120 | 4.205 | 406,314 | +0.23(+5.92%) |
Oct 02, 2015 | 3.900 | 3.980 | 3.890 | 3.970 | 684,611 | -0.03(-0.75%) |
Oct 01, 2015 | 4.000 | 4.010 | 3.960 | 4.000 | 382,445 | -0.06(-1.48%) |
Sep 30, 2015 | 4.050 | 4.060 | 4.000 | 4.060 | 385,932 | +0.04(+1.00%) |
Sep 29, 2015 | 3.980 | 4.030 | 3.970 | 4.020 | 231,913 | +0.11(+2.80%) |
Sep 28, 2015 | 3.950 | 3.970 | 3.900 | 3.910 | 417,717 | -0.09(-2.24%) |
Sep 25, 2015 | 4.010 | 4.050 | 3.970 | 4.000 | 482,266 | +0.04(+1.01%) |
Sep 24, 2015 | 3.930 | 3.980 | 3.890 | 3.960 | 394,387 | -0.04(-0.88%) |
Sep 23, 2015 | 4.010 | 4.070 | 3.980 | 3.995 | 310,343 | -0.08(-1.84%) |
Sep 22, 2015 | 4.080 | 4.089 | 4.010 | 4.070 | 674,759 | -0.10(-2.40%) |
Sep 21, 2015 | 4.180 | 4.190 | 4.130 | 4.170 | 2,127,602 | +0.01(+0.36%) |
Sep 18, 2015 | 4.200 | 4.250 | 4.150 | 4.155 | 3,071,555 | -0.17(-3.82%) |
Sep 17, 2015 | 4.285 | 4.400 | 4.250 | 4.320 | 478,877 | -0.01(-0.23%) |
Sep 16, 2015 | 4.280 | 4.350 | 4.270 | 4.330 | 468,007 | +0.09(+2.12%) |
Sep 15, 2015 | 4.180 | 4.240 | 4.180 | 4.240 | 1,751,667 | +0.05(+1.19%) |
Sep 14, 2015 | 4.170 | 4.220 | 4.150 | 4.190 | 470,284 | +0.03(+0.60%) |
Sep 11, 2015 | 4.104 | 4.190 | 4.100 | 4.165 | 181,720 | -0.04(-1.07%) |
Sep 10, 2015 | 4.171 | 4.210 | 4.120 | 4.210 | 653,191 | +0.09(+2.31%) |
Sep 09, 2015 | 4.220 | 4.240 | 4.112 | 4.115 | 343,619 | -0.08(-2.02%) |
Sep 08, 2015 | 4.150 | 4.200 | 4.110 | 4.200 | 450,038 | +0.08(+1.94%) |
Sep 04, 2015 | 4.120 | 4.120 | 4.120 | 0 | -0.14(-3.35%) | |
Sep 03, 2015 | 4.220 | 4.350 | 4.220 | 4.263 | 190,335 | +0.01(+0.31%) |
Sep 02, 2015 | 4.300 | 4.300 | 4.160 | 4.250 | 511,117 | +0.00(+0.00%) |