Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.364 | 5.458 | 5.263 | 5.407 | 37,206 | +0.09(+1.75%) |
Sep 29, 2016 | 5.339 | 5.381 | 5.254 | 5.314 | 36,410 | +0.06(+1.13%) |
Sep 28, 2016 | 5.238 | 5.356 | 5.161 | 5.254 | 10,072 | +0.00(+0.00%) |
Sep 27, 2016 | 5.271 | 5.271 | 5.136 | 5.254 | 15,520 | +0.00(+0.01%) |
Sep 26, 2016 | 5.161 | 5.271 | 5.060 | 5.254 | 40,656 | +0.08(+1.62%) |
Sep 23, 2016 | 5.136 | 5.238 | 5.128 | 5.170 | 18,634 | -0.01(-0.16%) |
Sep 22, 2016 | 5.178 | 5.195 | 5.018 | 5.178 | 47,596 | +0.02(+0.33%) |
Sep 21, 2016 | 4.946 | 5.161 | 4.946 | 5.161 | 61,140 | +0.19(+3.92%) |
Sep 20, 2016 | 4.882 | 4.992 | 4.869 | 4.967 | 68,428 | +0.10(+2.09%) |
Sep 19, 2016 | 4.738 | 4.865 | 4.738 | 4.865 | 33,377 | +0.08(+1.77%) |
Sep 16, 2016 | 4.679 | 4.806 | 4.620 | 4.781 | 14,576 | +0.14(+2.91%) |
Sep 15, 2016 | 4.527 | 4.679 | 4.527 | 4.645 | 21,404 | +0.17(+3.78%) |
Sep 14, 2016 | 4.442 | 4.510 | 4.408 | 4.476 | 66,969 | +0.02(+0.38%) |
Sep 13, 2016 | 4.324 | 4.552 | 4.324 | 4.459 | 198,628 | +0.08(+1.93%) |
Sep 12, 2016 | 4.459 | 4.484 | 4.315 | 4.375 | 100,609 | -0.12(-2.64%) |
Sep 09, 2016 | 4.544 | 4.628 | 4.484 | 4.493 | 32,341 | -0.11(-2.39%) |
Sep 08, 2016 | 4.603 | 4.620 | 4.536 | 4.603 | 16,768 | +0.00(+0.00%) |
Sep 07, 2016 | 4.535 | 4.603 | 4.531 | 4.603 | 35,295 | +0.08(+1.78%) |
Sep 06, 2016 | 4.484 | 4.527 | 4.476 | 4.523 | 33,174 | +0.02(+0.47%) |
Sep 02, 2016 | 4.383 | 4.501 | 4.501 | 4.501 | 140,639 | +0.22(+5.14%) |
Sep 01, 2016 | 4.222 | 4.307 | 4.222 | 4.281 | 29,008 | +0.06(+1.40%) |
Aug 31, 2016 | 4.188 | 4.281 | 4.175 | 4.222 | 14,065 | -0.01(-0.20%) |
Aug 30, 2016 | 4.239 | 4.248 | 4.180 | 4.231 | 20,866 | -0.04(-0.99%) |
Aug 29, 2016 | 4.315 | 4.324 | 4.273 | 4.273 | 20,520 | -0.17(-3.81%) |
Aug 26, 2016 | 4.315 | 4.451 | 4.315 | 4.442 | 7,685 | +0.04(+0.96%) |
Aug 25, 2016 | 4.375 | 4.417 | 4.290 | 4.400 | 11,579 | -0.04(-0.95%) |
Aug 24, 2016 | 4.408 | 4.442 | 4.256 | 4.442 | 49,079 | +0.06(+1.44%) |
Aug 23, 2016 | 4.304 | 4.472 | 4.270 | 4.379 | 67,232 | -0.05(-1.14%) |
Aug 22, 2016 | 4.379 | 4.434 | 4.270 | 4.430 | 36,222 | +0.05(+1.15%) |
Aug 19, 2016 | 4.421 | 4.446 | 4.228 | 4.379 | 54,183 | -0.12(-2.62%) |
Aug 18, 2016 | 4.514 | 4.556 | 4.346 | 4.497 | 68,692 | -0.08(-1.65%) |
Aug 17, 2016 | 4.480 | 4.572 | 4.386 | 4.572 | 54,051 | -0.03(-0.55%) |
Aug 16, 2016 | 4.623 | 4.682 | 4.497 | 4.598 | 8,696 | -0.02(-0.36%) |
Aug 15, 2016 | 4.556 | 4.673 | 4.539 | 4.615 | 17,850 | +0.03(+0.55%) |
Aug 12, 2016 | 4.530 | 4.665 | 4.488 | 4.589 | 15,254 | -0.08(-1.62%) |
Aug 11, 2016 | 4.657 | 4.665 | 4.488 | 4.665 | 23,212 | +0.02(+0.36%) |
Aug 10, 2016 | 4.530 | 4.657 | 4.472 | 4.648 | 12,270 | +0.11(+2.41%) |
Aug 09, 2016 | 4.464 | 4.556 | 4.464 | 4.539 | 6,806 | +0.07(+1.50%) |
Aug 08, 2016 | 4.455 | 4.522 | 4.430 | 4.472 | 8,049 | +0.01(+0.19%) |
Aug 05, 2016 | 4.598 | 4.615 | 4.421 | 4.463 | 10,034 | -0.18(-3.79%) |
Aug 04, 2016 | 4.917 | 4.917 | 4.354 | 4.639 | 81,937 | -0.26(-5.34%) |
Aug 03, 2016 | 4.741 | 4.909 | 4.632 | 4.900 | 72,679 | +0.17(+3.55%) |
Aug 02, 2016 | 4.598 | 4.741 | 4.526 | 4.732 | 31,142 | +0.12(+2.55%) |
Aug 01, 2016 | 4.413 | 4.615 | 4.413 | 4.615 | 86,939 | +0.30(+7.02%) |
Jul 29, 2016 | 4.304 | 4.404 | 4.278 | 4.312 | 3,335 | +0.04(+0.98%) |
Jul 28, 2016 | 4.403 | 4.403 | 4.270 | 4.270 | 8,665 | -0.02(-0.39%) |
Jul 27, 2016 | 4.228 | 4.329 | 4.220 | 4.287 | 4,969 | -0.04(-0.97%) |
Jul 26, 2016 | 4.345 | 4.396 | 4.304 | 4.329 | 14,737 | -0.02(-0.39%) |
Jul 25, 2016 | 4.396 | 4.396 | 4.295 | 4.346 | 7,434 | +0.03(+0.58%) |
Jul 22, 2016 | 4.329 | 4.329 | 4.203 | 4.320 | 7,629 | +0.01(+0.19%) |
Jul 21, 2016 | 4.354 | 4.388 | 4.283 | 4.312 | 12,730 | -0.02(-0.39%) |
Jul 20, 2016 | 4.261 | 4.388 | 4.204 | 4.329 | 18,155 | +0.10(+2.39%) |
Jul 19, 2016 | 4.077 | 4.270 | 4.077 | 4.228 | 10,705 | +0.19(+4.79%) |
Jul 18, 2016 | 4.219 | 4.219 | 4.035 | 4.035 | 10,753 | -0.13(-3.23%) |
Jul 15, 2016 | 4.203 | 4.211 | 4.110 | 4.169 | 7,204 | +0.01(+0.20%) |
Jul 14, 2016 | 4.110 | 4.228 | 4.110 | 4.161 | 13,324 | +0.01(+0.20%) |
Jul 13, 2016 | 4.186 | 4.245 | 4.119 | 4.152 | 12,066 | -0.07(-1.59%) |
Jul 12, 2016 | 4.161 | 4.270 | 4.161 | 4.219 | 50,972 | +0.07(+1.62%) |
Jul 11, 2016 | 4.042 | 4.186 | 4.042 | 4.152 | 11,717 | +0.05(+1.23%) |
Jul 08, 2016 | 3.833 | 4.110 | 3.950 | 4.102 | 19,520 | +0.15(+3.83%) |
Jul 07, 2016 | 3.766 | 3.950 | 3.766 | 3.950 | 6,028 | +0.15(+3.98%) |
Jul 06, 2016 | 3.774 | 3.850 | 3.724 | 3.799 | 32,035 | -0.04(-1.09%) |
Jul 05, 2016 | 3.883 | 3.883 | 3.749 | 3.841 | 87,301 | -0.23(-5.58%) |
Jul 01, 2016 | 3.934 | 4.068 | 4.068 | 4.068 | 11,302 | +0.13(+3.42%) |
Jun 30, 2016 | 3.925 | 3.993 | 3.866 | 3.934 | 17,159 | +0.02(+0.43%) |
Jun 29, 2016 | 3.807 | 3.950 | 3.791 | 3.917 | 25,847 | +0.12(+3.10%) |
Jun 28, 2016 | 3.698 | 3.866 | 3.698 | 3.799 | 12,920 | +0.00(+0.00%) |
Jun 27, 2016 | 3.866 | 3.883 | 3.623 | 3.799 | 37,266 | +0.03(+0.67%) |
Jun 24, 2016 | 3.740 | 3.798 | 3.614 | 3.774 | 125,845 | -0.24(-5.87%) |
Jun 23, 2016 | 3.900 | 4.009 | 3.866 | 4.009 | 11,668 | +0.17(+4.46%) |
Jun 22, 2016 | 3.905 | 3.913 | 3.797 | 3.838 | 52,304 | -0.06(-1.50%) |
Jun 21, 2016 | 3.838 | 3.955 | 3.805 | 3.897 | 14,065 | +0.07(+1.74%) |
Jun 20, 2016 | 3.822 | 3.963 | 3.822 | 3.830 | 21,068 | -0.07(-1.71%) |
Jun 17, 2016 | 3.797 | 3.897 | 3.763 | 3.897 | 42,849 | -0.04(-1.06%) |
Jun 16, 2016 | 3.797 | 3.947 | 3.780 | 3.938 | 29,389 | +0.15(+3.96%) |
Jun 15, 2016 | 3.847 | 3.955 | 3.763 | 3.788 | 73,386 | -0.18(-4.42%) |
Jun 14, 2016 | 4.072 | 4.072 | 3.838 | 3.963 | 35,008 | -0.08(-2.06%) |
Jun 13, 2016 | 4.130 | 4.130 | 4.005 | 4.047 | 13,862 | -0.01(-0.21%) |
Jun 10, 2016 | 4.280 | 4.280 | 4.047 | 4.055 | 22,984 | -0.18(-4.33%) |
Jun 09, 2016 | 4.337 | 4.347 | 4.180 | 4.239 | 6,017 | +0.01(+0.20%) |
Jun 08, 2016 | 4.314 | 4.397 | 4.180 | 4.230 | 77,677 | -0.09(-2.12%) |
Jun 07, 2016 | 4.130 | 4.406 | 4.130 | 4.322 | 41,629 | +0.23(+5.50%) |
Jun 06, 2016 | 4.306 | 4.339 | 4.097 | 4.097 | 34,309 | -0.18(-4.10%) |
Jun 03, 2016 | 4.289 | 4.289 | 4.214 | 4.272 | 13,649 | +0.03(+0.79%) |
Jun 02, 2016 | 4.180 | 4.289 | 4.139 | 4.239 | 12,600 | +0.03(+0.79%) |
Jun 01, 2016 | 4.205 | 4.247 | 4.089 | 4.205 | 33,006 | +0.01(+0.20%) |
May 31, 2016 | 4.205 | 4.214 | 4.038 | 4.197 | 41,485 | +0.03(+0.60%) |
May 27, 2016 | 4.097 | 4.172 | 4.172 | 4.172 | 101,749 | +0.16(+3.95%) |
May 26, 2016 | 3.963 | 4.097 | 3.755 | 4.013 | 85,236 | +0.23(+6.18%) |
May 25, 2016 | 3.863 | 3.980 | 3.772 | 3.780 | 27,637 | -0.06(-1.52%) |
May 24, 2016 | 3.792 | 3.863 | 3.772 | 3.838 | 40,083 | +0.08(+2.00%) |
May 23, 2016 | 3.671 | 3.797 | 3.638 | 3.763 | 32,643 | +0.02(+0.45%) |
May 20, 2016 | 3.671 | 3.780 | 3.617 | 3.746 | 45,373 | +0.03(+0.67%) |
May 19, 2016 | 3.663 | 3.738 | 3.605 | 3.721 | 30,516 | +0.09(+2.53%) |
May 18, 2016 | 3.663 | 3.688 | 3.588 | 3.630 | 67,669 | -0.09(-2.47%) |
May 17, 2016 | 3.705 | 3.738 | 3.646 | 3.721 | 62,123 | +0.02(+0.45%) |
May 16, 2016 | 3.755 | 3.755 | 3.651 | 3.705 | 31,285 | -0.11(-2.84%) |
May 13, 2016 | 3.663 | 3.822 | 3.588 | 3.813 | 55,769 | +0.13(+3.63%) |
May 12, 2016 | 3.671 | 3.713 | 3.613 | 3.680 | 35,679 | +0.03(+0.92%) |
May 11, 2016 | 3.663 | 3.680 | 3.563 | 3.646 | 46,097 | +0.06(+1.63%) |
May 10, 2016 | 3.755 | 3.805 | 3.580 | 3.588 | 26,408 | -0.14(-3.84%) |
May 09, 2016 | 3.847 | 3.847 | 3.721 | 3.731 | 12,640 | -0.09(-2.36%) |
May 06, 2016 | 3.696 | 3.822 | 3.696 | 3.822 | 32,504 | +0.11(+2.92%) |
May 05, 2016 | 3.838 | 3.838 | 3.680 | 3.713 | 68,036 | -0.02(-0.45%) |
May 04, 2016 | 3.671 | 3.822 | 3.596 | 3.730 | 53,827 | -0.11(-2.83%) |
May 03, 2016 | 3.396 | 3.855 | 3.379 | 3.838 | 72,195 | +0.44(+13.02%) |
May 02, 2016 | 3.421 | 3.428 | 3.396 | 3.396 | 18,451 | -0.01(-0.24%) |
Apr 29, 2016 | 3.396 | 3.413 | 3.371 | 3.404 | 19,149 | +0.02(+0.49%) |
Apr 28, 2016 | 3.354 | 3.413 | 3.338 | 3.388 | 16,288 | +0.01(+0.25%) |
Apr 27, 2016 | 3.354 | 3.413 | 3.354 | 3.379 | 3,261 | +0.01(+0.25%) |
Apr 26, 2016 | 3.379 | 3.379 | 3.354 | 3.371 | 16,596 | -0.02(-0.49%) |
Apr 25, 2016 | 3.479 | 3.479 | 3.296 | 3.388 | 86,103 | -0.16(-4.47%) |
Apr 22, 2016 | 3.346 | 3.563 | 3.329 | 3.546 | 59,842 | +0.15(+4.42%) |
Apr 21, 2016 | 3.413 | 3.429 | 3.354 | 3.396 | 4,080 | -0.03(-0.73%) |
Apr 20, 2016 | 3.388 | 3.421 | 3.306 | 3.421 | 38,353 | +0.04(+1.23%) |
Apr 19, 2016 | 3.379 | 3.421 | 3.371 | 3.379 | 26,942 | +0.01(+0.25%) |
Apr 18, 2016 | 3.338 | 3.479 | 3.296 | 3.371 | 10,330 | +0.00(+0.00%) |
Apr 15, 2016 | 3.379 | 3.379 | 3.313 | 3.371 | 5,281 | +0.03(+1.00%) |
Apr 14, 2016 | 3.288 | 3.479 | 3.279 | 3.338 | 21,803 | +0.08(+2.30%) |
Apr 13, 2016 | 3.229 | 3.321 | 3.209 | 3.263 | 20,019 | +0.03(+1.03%) |
Apr 12, 2016 | 3.171 | 3.237 | 3.158 | 3.229 | 90,510 | +0.03(+0.78%) |
Apr 11, 2016 | 3.212 | 3.221 | 3.096 | 3.204 | 89,360 | +0.00(+0.00%) |
Apr 08, 2016 | 3.171 | 3.212 | 3.167 | 3.204 | 18,521 | +0.04(+1.32%) |
Apr 07, 2016 | 3.212 | 3.212 | 3.155 | 3.162 | 45,317 | -0.03(-1.04%) |
Apr 06, 2016 | 3.215 | 3.215 | 3.096 | 3.196 | 7,007 | +0.03(+1.06%) |
Apr 05, 2016 | 3.154 | 3.212 | 3.154 | 3.162 | 5,571 | -0.03(-0.79%) |
Apr 04, 2016 | 3.229 | 3.304 | 3.111 | 3.187 | 36,587 | -0.03(-1.04%) |
Apr 01, 2016 | 3.254 | 3.304 | 3.146 | 3.221 | 20,941 | -0.08(-2.28%) |
Mar 31, 2016 | 3.296 | 3.354 | 3.212 | 3.296 | 34,702 | -0.03(-1.00%) |
Mar 30, 2016 | 3.296 | 3.329 | 3.212 | 3.329 | 7,442 | +0.07(+2.05%) |
Mar 29, 2016 | 3.237 | 3.321 | 3.162 | 3.263 | 15,808 | +0.03(+0.77%) |
Mar 28, 2016 | 3.162 | 3.254 | 3.162 | 3.237 | 15,511 | +0.03(+0.78%) |
Mar 24, 2016 | 3.254 | 3.212 | 3.212 | 3.212 | 31,040 | -0.05(-1.53%) |
Mar 23, 2016 | 3.254 | 3.346 | 3.254 | 3.263 | 6,800 | +0.00(+0.00%) |
Mar 22, 2016 | 3.313 | 3.363 | 3.263 | 3.263 | 3,643 | -0.08(-2.49%) |
Mar 21, 2016 | 3.379 | 3.504 | 3.304 | 3.346 | 9,345 | -0.08(-2.19%) |
Mar 18, 2016 | 3.288 | 3.496 | 3.288 | 3.421 | 22,159 | +0.10(+3.02%) |
Mar 17, 2016 | 3.200 | 3.371 | 3.200 | 3.321 | 23,906 | +0.11(+3.38%) |
Mar 16, 2016 | 3.279 | 3.279 | 3.162 | 3.212 | 34,379 | -0.10(-3.02%) |
Mar 15, 2016 | 3.296 | 3.354 | 3.129 | 3.313 | 49,579 | -0.09(-2.70%) |
Mar 14, 2016 | 3.404 | 3.454 | 3.321 | 3.404 | 32,743 | +0.00(+0.00%) |
Mar 11, 2016 | 3.346 | 3.404 | 3.321 | 3.404 | 34,509 | +0.01(+0.25%) |
Mar 10, 2016 | 3.379 | 3.463 | 3.246 | 3.396 | 76,400 | +0.05(+1.50%) |
Mar 09, 2016 | 3.237 | 3.429 | 3.237 | 3.346 | 86,383 | +0.20(+6.37%) |
Mar 08, 2016 | 3.004 | 3.212 | 2.979 | 3.146 | 58,302 | +0.09(+3.01%) |
Mar 07, 2016 | 2.987 | 3.125 | 2.912 | 3.054 | 193,829 | +0.13(+4.27%) |
Mar 04, 2016 | 2.895 | 2.970 | 2.870 | 2.929 | 295,103 | +0.08(+2.93%) |
Mar 03, 2016 | 2.987 | 2.987 | 2.820 | 2.845 | 67,563 | -0.10(-3.40%) |
Mar 02, 2016 | 2.996 | 3.004 | 2.945 | 2.945 | 40,559 | -0.05(-1.67%) |
Mar 01, 2016 | 2.895 | 3.049 | 2.854 | 2.996 | 66,216 | +0.10(+3.46%) |
Feb 29, 2016 | 2.845 | 2.920 | 2.820 | 2.895 | 12,743 | +0.00(+0.00%) |
Feb 26, 2016 | 2.891 | 2.945 | 2.862 | 2.895 | 42,342 | -0.08(-2.80%) |
Feb 25, 2016 | 2.845 | 2.979 | 2.820 | 2.979 | 26,023 | +0.06(+2.00%) |
Feb 24, 2016 | 2.947 | 2.947 | 2.837 | 2.920 | 14,679 | -0.06(-1.92%) |
Feb 23, 2016 | 2.969 | 3.027 | 2.945 | 2.978 | 6,896 | -0.07(-2.44%) |
Feb 22, 2016 | 3.019 | 3.135 | 3.019 | 3.052 | 23,463 | +0.12(+4.24%) |
Feb 19, 2016 | 2.936 | 2.936 | 2.895 | 2.928 | 11,242 | -0.06(-1.94%) |
Feb 18, 2016 | 2.895 | 3.027 | 2.887 | 2.986 | 11,683 | +0.00(+0.00%) |
Feb 17, 2016 | 2.754 | 2.994 | 2.754 | 2.986 | 186,238 | +0.17(+6.18%) |
Feb 16, 2016 | 2.870 | 2.945 | 2.771 | 2.812 | 177,174 | -0.13(-4.49%) |
Feb 12, 2016 | 2.903 | 2.945 | 2.945 | 2.945 | 15,233 | +0.04(+1.42%) |
Feb 11, 2016 | 3.019 | 3.019 | 2.903 | 2.903 | 32,038 | -0.12(-3.84%) |
Feb 10, 2016 | 3.019 | 3.168 | 3.019 | 3.019 | 16,962 | +0.01(+0.27%) |
Feb 09, 2016 | 3.102 | 3.176 | 2.945 | 3.011 | 54,144 | -0.08(-2.67%) |
Feb 08, 2016 | 3.226 | 3.251 | 3.085 | 3.094 | 44,229 | -0.05(-1.58%) |
Feb 05, 2016 | 3.234 | 3.242 | 3.143 | 3.143 | 4,675 | -0.05(-1.55%) |
Feb 04, 2016 | 3.143 | 3.242 | 3.143 | 3.193 | 8,988 | +0.02(+0.78%) |
Feb 03, 2016 | 3.110 | 3.168 | 3.110 | 3.168 | 4,887 | +0.02(+0.79%) |
Feb 02, 2016 | 3.200 | 3.200 | 3.127 | 3.143 | 9,856 | -0.02(-0.52%) |
Feb 01, 2016 | 3.209 | 3.209 | 3.143 | 3.160 | 10,906 | -0.07(-2.05%) |
Jan 29, 2016 | 3.226 | 3.242 | 3.193 | 3.226 | 13,065 | +0.08(+2.63%) |
Jan 28, 2016 | 3.184 | 3.184 | 3.135 | 3.143 | 7,257 | +0.00(+0.00%) |
Jan 27, 2016 | 3.184 | 3.226 | 3.135 | 3.143 | 7,371 | -0.03(-1.04%) |
Jan 26, 2016 | 3.143 | 3.209 | 3.135 | 3.176 | 23,063 | +0.03(+1.05%) |
Jan 25, 2016 | 3.143 | 3.201 | 3.118 | 3.143 | 36,824 | +0.01(+0.26%) |
Jan 22, 2016 | 3.143 | 3.226 | 3.118 | 3.135 | 64,257 | +0.01(+0.26%) |
Jan 21, 2016 | 3.151 | 3.226 | 3.118 | 3.127 | 17,860 | +0.02(+0.53%) |
Jan 20, 2016 | 3.160 | 3.209 | 3.110 | 3.110 | 16,486 | -0.07(-2.08%) |
Jan 19, 2016 | 3.168 | 3.275 | 3.160 | 3.176 | 4,989 | -0.07(-2.04%) |
Jan 15, 2016 | 3.317 | 3.242 | 3.242 | 3.242 | 70,121 | +0.00(+0.00%) |
Jan 14, 2016 | 3.169 | 3.292 | 3.169 | 3.242 | 7,943 | +0.00(+0.00%) |
Jan 13, 2016 | 3.284 | 3.284 | 3.199 | 3.242 | 10,095 | +0.04(+1.29%) |
Jan 12, 2016 | 3.284 | 3.350 | 3.184 | 3.201 | 21,333 | -0.11(-3.25%) |
Jan 11, 2016 | 3.350 | 3.366 | 3.284 | 3.309 | 16,411 | +0.01(+0.25%) |
Jan 08, 2016 | 3.375 | 3.383 | 3.267 | 3.300 | 41,133 | -0.10(-2.92%) |
Jan 07, 2016 | 3.433 | 3.449 | 3.391 | 3.400 | 38,477 | -0.05(-1.44%) |
Jan 06, 2016 | 3.590 | 3.656 | 3.433 | 3.449 | 28,019 | -0.20(-5.44%) |
Jan 05, 2016 | 3.482 | 3.689 | 3.482 | 3.648 | 40,965 | +0.18(+5.25%) |
Jan 04, 2016 | 3.466 | 3.524 | 3.433 | 3.466 | 15,552 | -0.02(-0.71%) |
Dec 31, 2015 | 3.540 | 3.491 | 3.491 | 3.491 | 14,991 | -0.03(-0.94%) |
Dec 30, 2015 | 3.598 | 3.615 | 3.524 | 3.524 | 8,545 | -0.08(-2.29%) |
Dec 29, 2015 | 3.533 | 3.739 | 3.515 | 3.606 | 49,030 | +0.04(+1.16%) |
Dec 28, 2015 | 3.681 | 3.706 | 3.524 | 3.565 | 12,439 | -0.03(-0.74%) |
Dec 24, 2015 | 3.499 | 3.591 | 3.591 | 3.591 | 1,329 | +0.11(+3.14%) |
Dec 23, 2015 | 3.499 | 3.582 | 3.482 | 3.482 | 42,475 | -0.02(-0.47%) |
Dec 22, 2015 | 3.656 | 3.565 | 3.499 | 3.499 | 54,770 | -0.07(-1.86%) |
Dec 21, 2015 | 3.565 | 3.689 | 3.557 | 3.565 | 32,644 | +0.02(+0.70%) |
Dec 18, 2015 | 3.565 | 3.582 | 3.491 | 3.540 | 18,116 | -0.04(-1.15%) |
Dec 17, 2015 | 3.615 | 3.623 | 3.548 | 3.582 | 29,438 | -0.05(-1.37%) |
Dec 16, 2015 | 3.697 | 3.706 | 3.623 | 3.631 | 39,729 | -0.05(-1.35%) |
Dec 15, 2015 | 3.722 | 3.722 | 3.664 | 3.681 | 10,602 | -0.04(-1.11%) |
Dec 14, 2015 | 3.772 | 3.772 | 3.615 | 3.722 | 20,871 | -0.05(-1.32%) |
Dec 11, 2015 | 3.763 | 3.879 | 3.763 | 3.772 | 11,226 | -0.14(-3.59%) |
Dec 10, 2015 | 3.962 | 3.970 | 3.912 | 3.912 | 64,952 | -0.05(-1.25%) |
Dec 09, 2015 | 3.840 | 4.045 | 3.821 | 3.962 | 23,789 | +0.11(+2.79%) |
Dec 08, 2015 | 3.838 | 3.970 | 3.838 | 3.854 | 12,949 | -0.07(-1.69%) |
Dec 07, 2015 | 3.879 | 3.970 | 3.836 | 3.921 | 14,454 | +0.02(+0.42%) |
Dec 04, 2015 | 3.912 | 3.979 | 3.888 | 3.904 | 10,820 | -0.07(-1.67%) |
Dec 03, 2015 | 3.970 | 3.970 | 3.842 | 3.970 | 50,928 | +0.01(+0.21%) |
Dec 02, 2015 | 3.938 | 4.012 | 3.938 | 3.962 | 8,644 | -0.05(-1.24%) |
Dec 01, 2015 | 4.053 | 4.111 | 3.979 | 4.012 | 29,356 | -0.02(-0.41%) |
Nov 30, 2015 | 4.161 | 4.227 | 4.004 | 4.028 | 49,372 | -0.10(-2.40%) |
Nov 27, 2015 | 4.103 | 4.210 | 4.103 | 4.127 | 6,990 | +0.02(+0.60%) |
Nov 25, 2015 | 4.202 | 4.103 | 4.103 | 4.103 | 31,070 | -0.04(-1.00%) |
Nov 24, 2015 | 4.169 | 4.194 | 4.144 | 4.144 | 33,376 | +0.02(+0.49%) |
Nov 23, 2015 | 4.148 | 4.189 | 4.107 | 4.124 | 17,963 | -0.01(-0.20%) |
Nov 20, 2015 | 4.165 | 4.239 | 4.132 | 4.132 | 16,365 | -0.01(-0.20%) |
Nov 19, 2015 | 4.132 | 4.296 | 4.124 | 4.140 | 8,196 | +0.03(+0.80%) |
Nov 18, 2015 | 4.115 | 4.189 | 4.099 | 4.107 | 8,833 | -0.02(-0.40%) |
Nov 17, 2015 | 4.272 | 4.354 | 4.074 | 4.124 | 33,921 | +0.04(+1.01%) |
Nov 16, 2015 | 4.165 | 4.165 | 4.074 | 4.083 | 12,352 | -0.02(-0.60%) |
Nov 13, 2015 | 4.272 | 4.272 | 4.074 | 4.107 | 28,145 | -0.16(-3.85%) |
Nov 12, 2015 | 4.354 | 4.354 | 4.239 | 4.272 | 10,790 | -0.07(-1.52%) |
Nov 11, 2015 | 4.428 | 4.436 | 4.280 | 4.337 | 41,671 | -0.02(-0.56%) |
Nov 10, 2015 | 4.617 | 4.617 | 4.309 | 4.362 | 20,860 | -0.15(-3.28%) |
Nov 09, 2015 | 4.362 | 4.559 | 4.296 | 4.510 | 137,331 | +0.13(+3.00%) |
Nov 06, 2015 | 4.329 | 4.378 | 4.189 | 4.378 | 46,946 | +0.07(+1.52%) |
Nov 05, 2015 | 4.518 | 4.592 | 4.288 | 4.313 | 41,421 | -0.25(-5.41%) |
Nov 04, 2015 | 4.502 | 4.658 | 4.502 | 4.559 | 8,080 | +0.01(+0.18%) |
Nov 03, 2015 | 4.575 | 4.658 | 4.493 | 4.551 | 21,603 | +0.02(+0.36%) |
Nov 02, 2015 | 4.641 | 4.690 | 4.460 | 4.534 | 45,149 | -0.09(-1.95%) |
Oct 30, 2015 | 4.617 | 4.707 | 4.559 | 4.625 | 18,240 | +0.03(+0.72%) |
Oct 29, 2015 | 4.488 | 4.707 | 4.452 | 4.592 | 15,798 | +0.11(+2.38%) |
Oct 28, 2015 | 4.444 | 4.658 | 4.428 | 4.485 | 88,563 | +0.09(+2.06%) |
Oct 27, 2015 | 4.584 | 4.584 | 4.370 | 4.395 | 12,106 | -0.19(-4.12%) |
Oct 26, 2015 | 4.469 | 4.600 | 4.469 | 4.584 | 17,726 | -0.02(-0.36%) |
Oct 23, 2015 | 4.510 | 4.658 | 4.436 | 4.600 | 35,949 | +0.04(+0.90%) |
Oct 22, 2015 | 4.633 | 4.658 | 4.551 | 4.559 | 8,856 | -0.11(-2.46%) |
Oct 21, 2015 | 4.740 | 4.740 | 4.214 | 4.674 | 99,944 | -0.02(-0.35%) |
Oct 20, 2015 | 4.732 | 4.830 | 4.641 | 4.690 | 26,505 | -0.02(-0.35%) |
Oct 19, 2015 | 4.641 | 4.707 | 4.577 | 4.707 | 28,269 | +0.07(+1.42%) |
Oct 16, 2015 | 4.797 | 4.797 | 4.567 | 4.641 | 24,769 | -0.11(-2.25%) |
Oct 15, 2015 | 4.781 | 4.896 | 4.633 | 4.748 | 32,245 | +0.02(+0.52%) |
Oct 14, 2015 | 4.723 | 4.847 | 4.600 | 4.723 | 23,964 | -0.10(-2.04%) |
Oct 13, 2015 | 4.814 | 4.847 | 4.641 | 4.822 | 22,489 | +0.07(+1.56%) |
Oct 12, 2015 | 4.781 | 4.838 | 4.592 | 4.748 | 30,305 | -0.02(-0.52%) |
Oct 09, 2015 | 4.830 | 4.929 | 4.649 | 4.773 | 121,825 | -0.06(-1.19%) |
Oct 08, 2015 | 4.781 | 4.859 | 4.723 | 4.830 | 55,887 | +0.16(+3.34%) |
Oct 07, 2015 | 4.805 | 4.929 | 4.493 | 4.674 | 67,893 | -0.11(-2.23%) |
Oct 06, 2015 | 4.666 | 4.879 | 4.514 | 4.781 | 96,849 | +0.21(+4.68%) |
Oct 05, 2015 | 4.428 | 4.575 | 4.362 | 4.567 | 124,939 | +0.14(+3.15%) |
Oct 02, 2015 | 4.452 | 4.477 | 4.280 | 4.428 | 11,463 | +0.07(+1.70%) |