Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.948 | 4.043 | 3.520 | 3.853 | 4,164 | -0.10(-2.41%) |
Oct 26, 2016 | 3.948 | 3.948 | 3.948 | 1 | -0.10(-2.35%) | |
Oct 25, 2016 | 3.948 | 4.091 | 3.948 | 4.043 | 4,788 | +0.10(+2.41%) |
Oct 24, 2016 | 3.948 | 3.948 | 3.715 | 3.948 | 7,141 | +0.28(+7.65%) |
Oct 21, 2016 | 3.901 | 3.901 | 3.667 | 3.667 | 1,519 | -0.14(-3.63%) |
Oct 20, 2016 | 3.948 | 3.948 | 3.805 | 3.805 | 3,102 | +0.05(+1.27%) |
Oct 19, 2016 | 3.620 | 3.853 | 3.615 | 3.758 | 3,376 | -0.10(-2.47%) |
Oct 18, 2016 | 3.805 | 4.424 | 3.663 | 3.853 | 9,043 | +0.29(+8.00%) |
Oct 17, 2016 | 3.710 | 4.424 | 3.472 | 3.568 | 15,516 | -0.03(-0.79%) |
Oct 14, 2016 | 3.587 | 3.596 | 3.577 | 3.596 | 1,173 | +0.19(+5.59%) |
Oct 13, 2016 | 3.325 | 3.653 | 3.325 | 3.406 | 9,379 | +0.16(+4.83%) |
Oct 12, 2016 | 3.320 | 3.320 | 3.187 | 3.249 | 1,920 | -0.07(-2.15%) |
Oct 11, 2016 | 3.187 | 3.330 | 3.187 | 3.320 | 10,261 | +0.18(+5.64%) |
Oct 10, 2016 | 3.225 | 3.225 | 3.143 | 3.143 | 2,806 | -0.03(-0.79%) |
Oct 07, 2016 | 3.187 | 3.187 | 3.163 | 3.168 | 3,274 | +0.06(+1.83%) |
Oct 06, 2016 | 3.197 | 3.235 | 3.111 | 3.111 | 2,517 | +0.01(+0.31%) |
Oct 05, 2016 | 3.221 | 3.221 | 3.101 | 3.101 | 2,196 | -0.17(-5.23%) |
Oct 04, 2016 | 3.187 | 3.282 | 3.054 | 3.273 | 10,649 | +0.13(+4.24%) |
Oct 03, 2016 | 3.144 | 3.149 | 3.082 | 3.139 | 2,406 | +0.06(+1.85%) |
Sep 30, 2016 | 3.159 | 3.159 | 3.082 | 3.082 | 3,608 | -0.02(-0.61%) |
Sep 29, 2016 | 3.254 | 3.254 | 2.911 | 3.101 | 6,980 | -0.10(-3.26%) |
Sep 28, 2016 | 3.255 | 3.282 | 3.206 | 3.206 | 1,923 | -0.07(-2.04%) |
Sep 27, 2016 | 3.254 | 3.292 | 3.178 | 3.273 | 4,200 | +0.02(+0.58%) |
Sep 26, 2016 | 3.197 | 3.264 | 3.145 | 3.254 | 3,503 | -0.01(-0.29%) |
Sep 23, 2016 | 3.210 | 3.263 | 3.210 | 3.263 | 2,198 | +0.12(+3.94%) |
Sep 22, 2016 | 3.139 | 3.244 | 3.139 | 3.139 | 1,594 | -0.01(-0.30%) |
Sep 21, 2016 | 3.206 | 3.254 | 3.149 | 3.149 | 1,897 | -0.06(-1.78%) |
Sep 20, 2016 | 3.197 | 3.235 | 3.187 | 3.206 | 2,510 | +0.11(+3.69%) |
Sep 19, 2016 | 3.101 | 3.273 | 3.092 | 3.092 | 18,097 | +0.01(+0.31%) |
Sep 16, 2016 | 3.237 | 3.311 | 3.082 | 3.082 | 9,863 | -0.15(-4.71%) |
Sep 15, 2016 | 3.270 | 3.282 | 3.235 | 3.235 | 3,641 | -0.07(-2.01%) |
Sep 14, 2016 | 3.120 | 3.330 | 3.120 | 3.301 | 7,565 | -0.02(-0.57%) |
Sep 13, 2016 | 3.211 | 3.330 | 3.187 | 3.320 | 2,499 | +0.12(+3.87%) |
Sep 12, 2016 | 3.395 | 3.396 | 3.178 | 3.197 | 12,268 | -0.20(-5.88%) |
Sep 09, 2016 | 3.273 | 3.396 | 3.203 | 3.396 | 30,181 | +0.12(+3.78%) |
Sep 08, 2016 | 3.226 | 3.282 | 3.025 | 3.273 | 11,138 | +0.09(+2.69%) |
Sep 07, 2016 | 3.282 | 3.282 | 3.187 | 3.187 | 3,035 | -0.10(-2.90%) |
Sep 06, 2016 | 3.339 | 3.501 | 3.111 | 3.282 | 13,320 | -0.18(-5.22%) |
Sep 02, 2016 | 3.263 | 3.463 | 3.463 | 3.463 | 4,940 | -0.02(-0.55%) |
Sep 01, 2016 | 3.472 | 3.482 | 3.444 | 3.482 | 3,923 | +0.04(+1.11%) |
Aug 31, 2016 | 3.254 | 3.444 | 3.254 | 3.444 | 9,291 | +0.08(+2.26%) |
Aug 30, 2016 | 3.472 | 3.472 | 3.187 | 3.368 | 9,445 | +0.00(+0.00%) |
Aug 29, 2016 | 3.387 | 3.387 | 3.174 | 3.368 | 2,984 | +0.00(+0.00%) |
Aug 26, 2016 | 3.453 | 3.453 | 2.968 | 3.368 | 17,502 | +0.05(+1.43%) |
Aug 25, 2016 | 3.377 | 3.515 | 3.187 | 3.320 | 18,580 | -0.06(-1.69%) |
Aug 24, 2016 | 3.273 | 3.596 | 3.254 | 3.377 | 4,423 | +0.07(+2.01%) |
Aug 23, 2016 | 3.330 | 3.537 | 3.101 | 3.311 | 78,512 | -0.03(-0.85%) |
Aug 22, 2016 | 3.710 | 4.081 | 3.339 | 3.339 | 146,177 | -0.23(-6.40%) |
Aug 15, 2016 | 3.815 | 3.568 | 3.568 | 3.568 | 17 | -0.29(-7.64%) |
Aug 11, 2016 | 3.872 | 3.863 | 3.863 | 3.863 | 50 | -0.04(-0.98%) |
Aug 10, 2016 | 3.901 | 3.948 | 3.901 | 3.901 | 853 | -0.04(-0.97%) |
Aug 09, 2016 | 3.901 | 3.958 | 3.901 | 3.939 | 620 | +0.00(+0.07%) |
Aug 08, 2016 | 3.936 | 3.936 | 3.936 | 3.936 | 496 | -0.02(-0.55%) |
Aug 05, 2016 | 3.901 | 3.958 | 3.882 | 3.958 | 1,146 | +0.00(+0.00%) |
Aug 04, 2016 | 4.043 | 4.043 | 3.948 | 3.958 | 721 | -0.09(-2.12%) |
Aug 03, 2016 | 3.973 | 4.043 | 3.901 | 4.043 | 2,278 | +0.00(+0.00%) |
Aug 02, 2016 | 3.963 | 4.043 | 3.901 | 4.043 | 355 | +0.03(+0.71%) |
Jul 29, 2016 | 3.901 | 4.015 | 4.015 | 4.015 | 33 | +0.02(+0.48%) |
Jul 28, 2016 | 4.091 | 4.091 | 3.996 | 3.996 | 683 | +0.23(+6.06%) |
Jul 26, 2016 | 3.758 | 3.767 | 3.767 | 3.767 | 136 | -0.04(-1.00%) |
Jul 25, 2016 | 3.996 | 4.043 | 3.767 | 3.805 | 5,385 | -0.24(-5.88%) |
Jul 18, 2016 | 4.091 | 4.043 | 4.043 | 4.043 | 9 | +0.05(+1.19%) |
Jul 14, 2016 | 3.805 | 3.996 | 3.996 | 3.996 | 7 | +0.10(+2.44%) |
Jul 08, 2016 | 3.948 | 3.901 | 3.901 | 3.901 | 127 | -0.05(-1.20%) |
Jul 07, 2016 | 3.948 | 3.948 | 3.948 | 3.948 | 491 | +0.21(+5.60%) |
Jul 05, 2016 | 3.739 | 3.739 | 3.739 | 3.739 | 767 | +0.00(+0.00%) |
Jul 01, 2016 | 3.682 | 3.739 | 3.739 | 3.739 | 3,889 | -0.03(-0.76%) |
Jun 30, 2016 | 3.805 | 3.882 | 3.767 | 3.767 | 5,770 | -0.03(-0.75%) |
Jun 29, 2016 | 3.767 | 4.243 | 3.767 | 3.796 | 1,319 | -0.15(-3.86%) |
Jun 28, 2016 | 4.119 | 4.119 | 3.767 | 3.948 | 3,643 | -0.03(-0.72%) |
Jun 27, 2016 | 3.806 | 3.977 | 3.758 | 3.977 | 5,852 | +0.18(+4.76%) |
Jun 24, 2016 | 3.824 | 3.824 | 3.767 | 3.796 | 1,760 | +0.03(+0.76%) |
Jun 23, 2016 | 3.824 | 3.824 | 3.767 | 3.767 | 1,116 | +0.01(+0.25%) |
Jun 22, 2016 | 3.763 | 3.763 | 3.758 | 3.758 | 995 | +0.02(+0.51%) |
Jun 21, 2016 | 3.721 | 3.739 | 3.680 | 3.739 | 934 | +0.02(+0.62%) |
Jun 20, 2016 | 3.652 | 3.763 | 3.652 | 3.716 | 1,004 | +0.07(+1.97%) |
Jun 17, 2016 | 3.744 | 3.744 | 3.644 | 3.644 | 2,025 | +0.04(+1.06%) |
Jun 16, 2016 | 3.784 | 3.784 | 3.606 | 3.606 | 1,322 | +0.14(+4.12%) |
Jun 15, 2016 | 3.358 | 3.549 | 3.343 | 3.463 | 3,667 | +0.06(+1.68%) |
Jun 14, 2016 | 3.491 | 3.539 | 3.339 | 3.406 | 2,125 | -0.09(-2.45%) |
Jun 13, 2016 | 3.501 | 3.501 | 3.349 | 3.491 | 1,347 | +0.13(+3.96%) |
Jun 10, 2016 | 3.339 | 3.358 | 3.339 | 3.358 | 752 | +0.00(+0.06%) |
Jun 09, 2016 | 3.356 | 3.356 | 3.356 | 3.356 | 796 | -0.00(-0.14%) |
Jun 08, 2016 | 3.368 | 3.368 | 3.361 | 3.361 | 999 | -0.01(-0.21%) |
Jun 07, 2016 | 3.412 | 3.412 | 3.339 | 3.368 | 2,309 | -0.09(-2.59%) |
Jun 06, 2016 | 3.511 | 3.511 | 3.457 | 3.457 | 2,325 | -0.01(-0.16%) |
Jun 03, 2016 | 3.433 | 3.463 | 3.433 | 3.463 | 2,350 | +0.09(+2.53%) |
Jun 02, 2016 | 3.475 | 3.491 | 3.377 | 3.377 | 957 | -0.10(-2.74%) |
Jun 01, 2016 | 3.434 | 3.572 | 3.268 | 3.472 | 4,412 | -0.03(-0.82%) |
May 31, 2016 | 3.387 | 3.508 | 3.387 | 3.501 | 3,489 | +0.11(+3.37%) |
May 27, 2016 | 3.225 | 3.387 | 3.387 | 3.387 | 6,096 | +0.11(+3.49%) |
May 26, 2016 | 3.197 | 3.394 | 3.197 | 3.273 | 6,239 | -0.05(-1.43%) |
May 25, 2016 | 3.054 | 3.320 | 3.054 | 3.320 | 2,134 | +0.13(+4.18%) |
May 24, 2016 | 3.063 | 3.271 | 3.063 | 3.187 | 4,254 | +0.00(+0.00%) |
May 23, 2016 | 3.225 | 3.273 | 3.126 | 3.187 | 3,279 | +0.03(+0.90%) |
May 20, 2016 | 3.198 | 3.273 | 3.092 | 3.159 | 3,961 | -0.03(-0.87%) |
May 19, 2016 | 3.186 | 3.186 | 3.186 | 3.186 | 523 | -0.06(-1.94%) |
May 18, 2016 | 3.249 | 3.249 | 3.249 | 3.249 | 478 | +0.06(+1.96%) |
May 17, 2016 | 3.282 | 3.358 | 3.149 | 3.187 | 6,281 | -0.17(-5.10%) |
May 16, 2016 | 3.767 | 3.767 | 3.358 | 3.358 | 12,605 | -0.32(-8.79%) |
May 13, 2016 | 3.682 | 3.682 | 3.682 | 3.682 | 112 | -0.08(-2.14%) |
May 11, 2016 | 3.758 | 3.762 | 3.762 | 3.762 | 298 | -0.14(-3.55%) |
May 09, 2016 | 4.091 | 3.901 | 3.901 | 3.901 | 3 | -0.01(-0.24%) |
May 06, 2016 | 3.967 | 3.967 | 3.910 | 3.910 | 738 | -0.07(-1.67%) |
May 05, 2016 | 3.891 | 3.996 | 3.853 | 3.977 | 1,955 | +0.02(+0.48%) |
May 04, 2016 | 3.882 | 4.196 | 3.882 | 3.958 | 1,949 | +0.04(+0.97%) |
May 03, 2016 | 3.652 | 3.920 | 3.596 | 3.920 | 924 | -0.06(-1.44%) |
Apr 29, 2016 | 3.920 | 3.977 | 3.977 | 3.977 | 210 | -0.12(-3.02%) |
Apr 28, 2016 | 4.072 | 4.100 | 3.967 | 4.100 | 3,919 | +0.07(+1.65%) |
Apr 27, 2016 | 4.186 | 4.186 | 3.967 | 4.034 | 1,680 | +0.00(+0.00%) |
Apr 26, 2016 | 4.329 | 4.329 | 4.034 | 4.034 | 5,212 | -0.37(-8.32%) |
Apr 25, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 327 | +0.01(+0.22%) |
Apr 22, 2016 | 4.243 | 4.391 | 4.205 | 4.391 | 1,484 | +0.07(+1.65%) |
Apr 21, 2016 | 4.376 | 4.376 | 4.319 | 4.319 | 282 | +0.06(+1.34%) |
Apr 20, 2016 | 4.043 | 4.262 | 4.015 | 4.262 | 1,195 | +0.07(+1.59%) |
Apr 19, 2016 | 4.215 | 4.338 | 4.138 | 4.196 | 3,686 | +0.19(+4.75%) |
Apr 18, 2016 | 4.329 | 4.329 | 3.824 | 4.005 | 4,614 | -0.31(-7.27%) |
Apr 15, 2016 | 4.349 | 4.528 | 4.319 | 4.319 | 2,129 | -0.17(-3.81%) |
Apr 14, 2016 | 4.519 | 4.519 | 4.481 | 4.490 | 3,835 | +0.01(+0.21%) |
Apr 12, 2016 | 4.481 | 4.481 | 4.481 | 4.481 | 36 | +0.14(+3.29%) |
Apr 11, 2016 | 4.386 | 4.576 | 4.338 | 4.338 | 6,113 | -0.07(-1.51%) |
Apr 08, 2016 | 4.538 | 4.662 | 4.348 | 4.405 | 3,036 | -0.19(-4.14%) |
Apr 07, 2016 | 4.621 | 4.624 | 4.548 | 4.595 | 953 | -0.05(-1.02%) |
Apr 06, 2016 | 4.652 | 4.652 | 4.605 | 4.643 | 567 | +0.05(+1.03%) |
Apr 05, 2016 | 4.624 | 4.737 | 4.519 | 4.595 | 3,070 | +0.04(+0.83%) |
Apr 04, 2016 | 4.595 | 4.737 | 4.283 | 4.557 | 6,390 | -0.09(-1.84%) |
Apr 01, 2016 | 4.216 | 4.671 | 4.216 | 4.643 | 7,037 | +0.43(+10.11%) |
Mar 31, 2016 | 4.027 | 4.396 | 4.027 | 4.216 | 7,240 | +0.26(+6.46%) |
Mar 30, 2016 | 3.828 | 4.065 | 3.828 | 3.961 | 2,161 | +0.04(+0.97%) |
Mar 29, 2016 | 3.818 | 4.027 | 3.610 | 3.923 | 5,144 | +0.21(+5.61%) |
Mar 28, 2016 | 3.799 | 3.885 | 3.558 | 3.714 | 10,288 | -0.15(-3.92%) |
Mar 24, 2016 | 3.799 | 3.866 | 3.866 | 3.866 | 2,744 | +0.14(+3.82%) |
Mar 23, 2016 | 3.809 | 3.809 | 3.468 | 3.724 | 10,124 | -0.26(-6.43%) |
Mar 22, 2016 | 3.809 | 3.979 | 3.790 | 3.979 | 2,471 | -0.01(-0.24%) |
Mar 21, 2016 | 3.913 | 4.112 | 3.780 | 3.989 | 14,161 | -0.16(-3.88%) |
Mar 18, 2016 | 3.960 | 4.254 | 3.942 | 4.150 | 13,260 | +0.21(+5.29%) |
Mar 17, 2016 | 3.934 | 3.951 | 3.814 | 3.942 | 4,355 | +0.01(+0.24%) |
Mar 15, 2016 | 3.847 | 3.932 | 3.932 | 3.932 | 84 | -0.08(-1.89%) |
Mar 14, 2016 | 3.998 | 4.008 | 3.998 | 4.008 | 235 | -0.03(-0.71%) |
Mar 11, 2016 | 4.036 | 4.036 | 3.856 | 4.036 | 2,424 | +0.09(+2.34%) |
Mar 09, 2016 | 3.979 | 3.944 | 3.944 | 3.944 | 22 | +0.00(+0.06%) |
Mar 07, 2016 | 3.809 | 3.942 | 3.942 | 3.942 | 276 | +0.13(+3.48%) |
Mar 03, 2016 | 4.074 | 3.809 | 3.809 | 3.809 | 303 | -0.25(-6.07%) |
Mar 02, 2016 | 4.074 | 4.074 | 3.937 | 4.055 | 4,856 | +0.09(+2.39%) |
Mar 01, 2016 | 3.960 | 3.961 | 3.960 | 3.961 | 425 | +0.01(+0.24%) |
Feb 29, 2016 | 4.074 | 4.074 | 3.951 | 3.951 | 2,369 | -0.03(-0.71%) |
Feb 26, 2016 | 4.046 | 4.074 | 3.979 | 3.979 | 8,844 | -0.09(-2.33%) |
Feb 25, 2016 | 4.112 | 4.113 | 3.989 | 4.074 | 1,882 | -0.03(-0.69%) |
Feb 23, 2016 | 4.103 | 4.103 | 4.103 | 4.103 | 4 | +0.25(+6.39%) |
Feb 22, 2016 | 3.979 | 3.979 | 3.856 | 3.856 | 1,340 | +0.02(+0.54%) |
Feb 19, 2016 | 3.790 | 3.898 | 3.605 | 3.835 | 17,744 | +0.05(+1.45%) |
Feb 18, 2016 | 4.084 | 4.153 | 3.613 | 3.780 | 13,115 | -0.37(-8.90%) |
Feb 17, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 155 | +0.18(+4.53%) |
Feb 16, 2016 | 4.074 | 4.169 | 3.790 | 3.970 | 14,854 | -0.10(-2.56%) |
Feb 12, 2016 | 4.245 | 4.074 | 4.074 | 4.074 | 11,293 | -0.19(-4.44%) |
Feb 11, 2016 | 4.254 | 4.264 | 4.254 | 4.264 | 2,750 | +0.00(+0.00%) |
Feb 10, 2016 | 4.264 | 4.264 | 4.245 | 4.264 | 1,315 | +0.09(+2.27%) |
Feb 09, 2016 | 4.246 | 4.246 | 4.056 | 4.169 | 2,928 | -0.09(-2.22%) |
Feb 08, 2016 | 4.264 | 4.264 | 4.254 | 4.264 | 1,315 | +0.00(+0.00%) |
Feb 05, 2016 | 4.264 | 4.264 | 4.264 | 4.264 | 1,058 | +0.00(+0.00%) |
Feb 04, 2016 | 4.264 | 4.264 | 4.256 | 4.264 | 1,420 | +0.00(+0.00%) |
Feb 03, 2016 | 4.264 | 4.264 | 4.264 | 4.264 | 160 | +0.00(+0.12%) |
Feb 02, 2016 | 4.254 | 4.264 | 4.254 | 4.259 | 1,734 | +0.00(+0.11%) |
Feb 01, 2016 | 4.264 | 4.264 | 4.216 | 4.254 | 2,312 | +0.12(+2.98%) |
Jan 29, 2016 | 4.254 | 4.264 | 4.131 | 4.131 | 3,828 | -0.09(-2.02%) |
Jan 28, 2016 | 4.112 | 4.235 | 4.093 | 4.216 | 1,491 | +0.17(+4.22%) |
Jan 27, 2016 | 4.159 | 4.159 | 3.818 | 4.046 | 1,502 | +0.01(+0.23%) |
Jan 26, 2016 | 4.234 | 4.234 | 3.807 | 4.036 | 3,668 | -0.07(-1.71%) |
Jan 25, 2016 | 4.264 | 4.264 | 4.106 | 4.106 | 1,890 | +0.05(+1.26%) |
Jan 22, 2016 | 4.002 | 4.055 | 3.875 | 4.055 | 1,445 | +0.06(+1.42%) |
Jan 21, 2016 | 3.904 | 4.084 | 3.790 | 3.998 | 3,487 | +0.27(+7.38%) |
Jan 20, 2016 | 4.321 | 4.321 | 3.212 | 3.724 | 19,589 | -0.64(-14.69%) |
Jan 19, 2016 | 4.425 | 4.425 | 4.365 | 4.365 | 1,162 | +0.15(+3.52%) |
Jan 15, 2016 | 4.311 | 4.216 | 4.216 | 4.216 | 14,987 | +0.03(+0.79%) |
Jan 14, 2016 | 4.140 | 4.245 | 4.140 | 4.183 | 3,225 | +0.02(+0.57%) |
Jan 13, 2016 | 4.233 | 4.233 | 4.159 | 4.159 | 2,302 | +0.10(+2.57%) |
Jan 12, 2016 | 3.951 | 4.169 | 3.951 | 4.055 | 927 | +0.02(+0.45%) |
Jan 11, 2016 | 4.264 | 4.264 | 4.037 | 4.037 | 1,518 | -0.19(-4.46%) |
Jan 08, 2016 | 4.377 | 4.406 | 4.226 | 4.226 | 6,708 | -0.11(-2.62%) |
Jan 07, 2016 | 4.415 | 4.415 | 4.178 | 4.339 | 1,760 | -0.11(-2.55%) |
Jan 06, 2016 | 4.453 | 4.453 | 4.410 | 4.453 | 2,053 | +0.12(+2.84%) |
Jan 05, 2016 | 4.548 | 4.633 | 4.330 | 4.330 | 5,200 | -0.26(-5.58%) |
Jan 04, 2016 | 4.728 | 4.728 | 4.519 | 4.586 | 8,752 | -0.14(-3.01%) |
Dec 31, 2015 | 4.699 | 4.728 | 4.728 | 4.728 | 4,854 | +0.11(+2.46%) |
Dec 30, 2015 | 4.709 | 4.728 | 4.520 | 4.614 | 11,711 | -0.10(-2.21%) |
Dec 29, 2015 | 4.501 | 4.718 | 4.499 | 4.718 | 6,172 | +0.25(+5.51%) |
Dec 28, 2015 | 4.472 | 4.501 | 4.453 | 4.472 | 3,532 | -0.02(-0.42%) |
Dec 24, 2015 | 4.434 | 4.491 | 4.491 | 4.491 | 1,055 | +0.01(+0.21%) |
Dec 23, 2015 | 4.463 | 4.482 | 4.453 | 4.482 | 2,693 | +0.01(+0.21%) |
Dec 22, 2015 | 4.469 | 4.472 | 4.283 | 4.472 | 9,760 | -0.02(-0.42%) |
Dec 21, 2015 | 4.415 | 4.491 | 4.415 | 4.491 | 2,214 | +0.00(+0.00%) |
Dec 18, 2015 | 4.444 | 4.491 | 4.367 | 4.491 | 3,615 | +0.05(+1.07%) |
Dec 17, 2015 | 4.425 | 4.491 | 4.425 | 4.444 | 2,520 | -0.05(-1.05%) |
Dec 16, 2015 | 4.448 | 4.491 | 4.448 | 4.491 | 479 | +0.00(+0.00%) |
Dec 15, 2015 | 4.425 | 4.501 | 4.425 | 4.491 | 2,153 | -0.01(-0.21%) |
Dec 14, 2015 | 4.633 | 4.633 | 4.500 | 4.501 | 3,191 | +0.01(+0.21%) |
Dec 11, 2015 | 4.415 | 4.519 | 4.387 | 4.491 | 4,070 | +0.00(+0.00%) |
Dec 10, 2015 | 4.624 | 4.624 | 4.321 | 4.491 | 3,976 | -0.15(-3.27%) |
Dec 09, 2015 | 4.728 | 4.728 | 4.581 | 4.643 | 7,677 | -0.08(-1.61%) |
Dec 08, 2015 | 4.576 | 4.723 | 4.453 | 4.718 | 13,729 | +0.20(+4.40%) |
Dec 07, 2015 | 4.482 | 4.529 | 4.415 | 4.519 | 2,769 | +0.02(+0.42%) |
Dec 04, 2015 | 4.501 | 4.501 | 4.472 | 4.501 | 1,533 | +0.00(+0.00%) |
Dec 03, 2015 | 4.490 | 4.510 | 4.406 | 4.501 | 5,189 | -0.01(-0.21%) |
Dec 02, 2015 | 4.497 | 4.519 | 4.472 | 4.510 | 2,013 | +0.01(+0.21%) |
Dec 01, 2015 | 4.519 | 4.519 | 4.377 | 4.501 | 3,339 | -0.03(-0.63%) |
Nov 30, 2015 | 4.453 | 4.529 | 4.453 | 4.529 | 3,168 | +0.00(+0.00%) |
Nov 27, 2015 | 4.491 | 4.548 | 4.472 | 4.529 | 1,177 | -0.02(-0.42%) |
Nov 25, 2015 | 4.283 | 4.548 | 4.548 | 4.548 | 3,799 | +0.19(+4.35%) |
Nov 24, 2015 | 4.339 | 4.387 | 4.283 | 4.358 | 1,282 | +0.00(+0.00%) |
Nov 23, 2015 | 4.444 | 4.444 | 4.131 | 4.358 | 9,592 | -0.09(-1.92%) |
Nov 20, 2015 | 4.626 | 4.633 | 4.273 | 4.444 | 1,659 | -0.20(-4.29%) |
Nov 19, 2015 | 4.662 | 4.728 | 4.643 | 4.643 | 1,837 | +0.03(+0.62%) |
Nov 18, 2015 | 4.728 | 4.737 | 4.576 | 4.614 | 11,028 | -0.09(-1.81%) |
Nov 17, 2015 | 4.576 | 4.737 | 4.548 | 4.699 | 4,242 | +0.06(+1.33%) |
Nov 16, 2015 | 4.643 | 4.643 | 4.510 | 4.638 | 7,848 | +0.18(+3.93%) |
Nov 13, 2015 | 4.737 | 4.737 | 4.463 | 4.463 | 5,139 | -0.22(-4.66%) |
Nov 12, 2015 | 4.643 | 4.718 | 4.510 | 4.681 | 2,855 | +0.09(+2.07%) |
Nov 11, 2015 | 4.662 | 4.662 | 4.501 | 4.586 | 17,240 | -0.07(-1.43%) |
Nov 10, 2015 | 4.737 | 4.737 | 4.588 | 4.652 | 4,881 | -0.09(-1.80%) |
Nov 09, 2015 | 4.482 | 4.737 | 4.482 | 4.737 | 8,600 | +0.24(+5.26%) |
Nov 06, 2015 | 4.501 | 4.501 | 4.501 | 4.501 | 1,017 | +0.00(+0.00%) |
Nov 05, 2015 | 4.548 | 4.567 | 4.501 | 4.501 | 10,285 | -0.07(-1.45%) |
Nov 04, 2015 | 4.406 | 4.605 | 4.406 | 4.567 | 24,334 | +0.08(+1.79%) |
Nov 03, 2015 | 4.538 | 4.643 | 4.474 | 4.487 | 13,589 | -0.08(-1.66%) |