Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.710 | 3.745 | 3.600 | 3.610 | 124,616 | -0.10(-2.70%) |
Nov 29, 2016 | 3.690 | 3.750 | 3.690 | 3.710 | 50,991 | +0.00(+0.00%) |
Nov 28, 2016 | 3.680 | 3.750 | 3.650 | 3.710 | 120,992 | +0.05(+1.37%) |
Nov 25, 2016 | 3.670 | 3.700 | 3.620 | 3.660 | 39,294 | -0.05(-1.35%) |
Nov 24, 2016 | 3.580 | 3.710 | 3.580 | 3.710 | 29,203 | +0.07(+1.92%) |
Nov 23, 2016 | 3.550 | 3.670 | 3.530 | 3.640 | 87,774 | +0.09(+2.54%) |
Nov 22, 2016 | 3.600 | 3.600 | 3.500 | 3.550 | 153,866 | -0.05(-1.39%) |
Nov 21, 2016 | 3.650 | 3.680 | 3.550 | 3.600 | 118,101 | -0.05(-1.37%) |
Nov 18, 2016 | 3.690 | 3.710 | 3.650 | 3.650 | 97,074 | -0.04(-1.08%) |
Nov 17, 2016 | 3.680 | 3.720 | 3.665 | 3.690 | 144,256 | +0.00(+0.00%) |
Nov 16, 2016 | 3.710 | 3.740 | 3.670 | 3.690 | 62,978 | -0.06(-1.60%) |
Nov 15, 2016 | 3.770 | 3.770 | 3.670 | 3.750 | 83,468 | +0.00(+0.00%) |
Nov 14, 2016 | 3.760 | 3.760 | 3.745 | 3.750 | 86,843 | +0.02(+0.54%) |
Nov 11, 2016 | 3.790 | 3.730 | 3.730 | 105,128 | -0.01(-0.27%) | |
Nov 10, 2016 | 3.720 | 3.760 | 3.720 | 3.740 | 69,924 | -0.01(-0.27%) |
Nov 09, 2016 | 3.730 | 3.760 | 3.720 | 3.750 | 93,270 | +0.03(+0.81%) |
Nov 08, 2016 | 3.740 | 3.745 | 3.710 | 3.720 | 40,656 | -0.03(-0.80%) |
Nov 07, 2016 | 3.700 | 3.820 | 3.700 | 3.750 | 98,593 | +0.04(+1.08%) |
Nov 04, 2016 | 3.720 | 3.750 | 3.710 | 3.710 | 122,761 | -0.01(-0.27%) |
Nov 03, 2016 | 3.730 | 3.730 | 3.710 | 3.720 | 93,662 | -0.01(-0.27%) |
Nov 02, 2016 | 3.700 | 3.730 | 3.700 | 3.730 | 73,568 | +0.01(+0.27%) |
Nov 01, 2016 | 3.720 | 3.790 | 3.700 | 3.720 | 184,921 | +0.00(+0.00%) |
Oct 31, 2016 | 3.750 | 3.760 | 3.670 | 3.720 | 100,422 | +0.00(+0.00%) |
Oct 28, 2016 | 3.690 | 3.720 | 3.670 | 3.720 | 93,423 | +0.04(+1.09%) |
Oct 27, 2016 | 3.740 | 3.740 | 3.650 | 3.680 | 164,827 | -0.06(-1.60%) |
Oct 26, 2016 | 3.750 | 3.760 | 3.720 | 3.740 | 44,800 | -0.04(-1.06%) |
Oct 25, 2016 | 3.760 | 3.780 | 3.740 | 3.780 | 92,181 | +0.04(+1.07%) |
Oct 24, 2016 | 3.750 | 3.780 | 3.670 | 3.740 | 124,844 | -0.05(-1.32%) |
Oct 21, 2016 | 3.810 | 3.820 | 3.780 | 3.790 | 47,932 | -0.01(-0.26%) |
Oct 20, 2016 | 3.810 | 3.820 | 3.800 | 3.800 | 63,400 | -0.02(-0.52%) |
Oct 19, 2016 | 3.850 | 3.860 | 3.810 | 3.820 | 309,547 | -0.12(-3.05%) |
Oct 18, 2016 | 3.980 | 4.020 | 3.930 | 3.940 | 119,015 | -0.04(-1.01%) |
Oct 17, 2016 | 4.000 | 4.010 | 3.930 | 3.980 | 318,129 | -0.07(-1.73%) |
Oct 14, 2016 | 4.020 | 4.050 | 4.000 | 4.050 | 44,025 | +0.03(+0.75%) |
Oct 13, 2016 | 4.000 | 4.030 | 3.990 | 4.020 | 185,860 | +0.01(+0.25%) |
Oct 12, 2016 | 3.990 | 4.040 | 3.990 | 4.010 | 1,594,890 | +0.02(+0.50%) |
Oct 11, 2016 | 3.980 | 4.000 | 3.930 | 3.990 | 322,016 | -0.01(-0.25%) |
Oct 07, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.90%) | |
Oct 06, 2016 | 3.720 | 3.890 | 3.720 | 3.850 | 79,127 | +0.13(+3.49%) |
Oct 05, 2016 | 3.730 | 3.780 | 3.680 | 3.720 | 117,770 | +0.01(+0.27%) |
Oct 04, 2016 | 3.800 | 3.800 | 3.700 | 3.710 | 93,551 | -0.09(-2.37%) |
Oct 03, 2016 | 3.930 | 3.950 | 3.760 | 3.800 | 101,289 | -0.12(-3.06%) |
Sep 30, 2016 | 3.950 | 3.980 | 3.920 | 3.920 | 51,226 | -0.07(-1.75%) |
Sep 29, 2016 | 3.940 | 4.000 | 3.920 | 3.990 | 28,625 | +0.02(+0.50%) |
Sep 28, 2016 | 3.960 | 3.990 | 3.920 | 3.970 | 75,716 | +0.01(+0.25%) |
Sep 27, 2016 | 4.000 | 4.010 | 3.940 | 3.960 | 323,421 | -0.08(-1.98%) |
Sep 26, 2016 | 4.060 | 4.060 | 4.040 | 4.040 | 22,115 | -0.03(-0.74%) |
Sep 23, 2016 | 4.040 | 4.090 | 4.040 | 4.070 | 98,507 | +0.04(+0.99%) |
Sep 22, 2016 | 4.040 | 4.045 | 4.030 | 4.030 | 27,430 | +0.00(+0.00%) |
Sep 21, 2016 | 4.030 | 4.050 | 4.020 | 4.030 | 24,306 | +0.00(+0.00%) |
Sep 20, 2016 | 4.040 | 4.045 | 4.010 | 4.030 | 37,212 | -0.01(-0.25%) |
Sep 19, 2016 | 4.040 | 4.040 | 4.010 | 4.040 | 28,862 | -0.01(-0.25%) |
Sep 16, 2016 | 4.000 | 4.050 | 3.980 | 4.050 | 410,214 | +0.02(+0.50%) |
Sep 15, 2016 | 3.990 | 4.040 | 3.980 | 4.030 | 63,380 | +0.02(+0.50%) |
Sep 14, 2016 | 4.030 | 4.030 | 4.000 | 4.010 | 40,981 | -0.01(-0.25%) |
Sep 13, 2016 | 4.030 | 4.030 | 3.940 | 4.020 | 70,814 | +0.00(+0.00%) |
Sep 12, 2016 | 4.020 | 4.050 | 4.000 | 4.020 | 68,804 | -0.03(-0.74%) |
Sep 09, 2016 | 4.040 | 4.050 | 4.000 | 4.050 | 84,772 | +0.01(+0.25%) |
Sep 08, 2016 | 4.000 | 4.040 | 3.990 | 4.040 | 38,705 | +0.03(+0.75%) |
Sep 07, 2016 | 4.020 | 4.020 | 3.990 | 4.010 | 29,230 | -0.01(-0.25%) |
Sep 06, 2016 | 3.950 | 4.020 | 3.950 | 4.020 | 43,127 | +0.01(+0.25%) |
Sep 02, 2016 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) | |
Sep 01, 2016 | 3.940 | 4.000 | 3.940 | 3.970 | 242,367 | +0.05(+1.28%) |
Aug 31, 2016 | 4.000 | 4.000 | 3.920 | 3.920 | 126,540 | -0.07(-1.75%) |
Aug 30, 2016 | 3.980 | 4.020 | 3.980 | 3.990 | 53,767 | -0.01(-0.25%) |
Aug 29, 2016 | 3.990 | 4.010 | 3.990 | 4.000 | 20,394 | -0.01(-0.25%) |
Aug 26, 2016 | 4.030 | 4.060 | 3.995 | 4.010 | 83,917 | -0.04(-0.99%) |
Aug 25, 2016 | 4.010 | 4.060 | 4.010 | 4.050 | 35,510 | -0.01(-0.25%) |
Aug 24, 2016 | 4.030 | 4.060 | 4.010 | 4.060 | 48,908 | +0.01(+0.25%) |
Aug 23, 2016 | 4.020 | 4.050 | 4.020 | 4.050 | 57,913 | +0.00(+0.00%) |
Aug 22, 2016 | 4.010 | 4.050 | 3.990 | 4.050 | 89,941 | +0.01(+0.25%) |
Aug 19, 2016 | 4.000 | 4.050 | 4.000 | 4.040 | 36,746 | +0.02(+0.50%) |
Aug 18, 2016 | 4.000 | 4.070 | 4.000 | 4.020 | 63,259 | +0.02(+0.50%) |
Aug 17, 2016 | 3.990 | 4.015 | 3.980 | 4.000 | 41,489 | +0.00(+0.00%) |
Aug 16, 2016 | 4.010 | 4.030 | 4.000 | 4.000 | 55,192 | -0.02(-0.50%) |
Aug 15, 2016 | 4.010 | 4.020 | 4.000 | 4.020 | 42,206 | -0.01(-0.25%) |
Aug 12, 2016 | 4.040 | 4.080 | 4.010 | 4.030 | 64,184 | -0.01(-0.25%) |
Aug 11, 2016 | 4.010 | 4.070 | 3.980 | 4.040 | 71,569 | +0.02(+0.50%) |
Aug 10, 2016 | 4.000 | 4.020 | 4.000 | 4.020 | 39,082 | +0.01(+0.25%) |
Aug 09, 2016 | 4.020 | 4.020 | 3.970 | 4.010 | 160,133 | -0.01(-0.25%) |
Aug 08, 2016 | 4.020 | 4.020 | 3.990 | 4.020 | 52,296 | -0.04(-0.99%) |
Aug 05, 2016 | 4.010 | 4.120 | 4.000 | 4.060 | 57,461 | +0.02(+0.50%) |
Aug 04, 2016 | 4.030 | 4.070 | 3.970 | 4.040 | 159,459 | +0.03(+0.75%) |
Aug 03, 2016 | 4.060 | 4.060 | 4.000 | 4.010 | 43,304 | -0.02(-0.50%) |
Aug 02, 2016 | 4.040 | 4.060 | 4.000 | 4.030 | 117,624 | +0.02(+0.50%) |
Jul 29, 2016 | 4.010 | 4.010 | 4.010 | 0 | -0.01(-0.25%) | |
Jul 28, 2016 | 4.050 | 4.050 | 4.000 | 4.020 | 42,560 | +0.00(+0.00%) |
Jul 27, 2016 | 4.020 | 4.090 | 4.000 | 4.020 | 42,165 | -0.02(-0.50%) |
Jul 26, 2016 | 4.140 | 4.140 | 4.030 | 4.040 | 104,097 | -0.11(-2.65%) |
Jul 25, 2016 | 4.140 | 4.160 | 4.120 | 4.150 | 55,334 | +0.02(+0.48%) |
Jul 22, 2016 | 4.100 | 4.140 | 4.090 | 4.130 | 25,580 | +0.01(+0.24%) |
Jul 21, 2016 | 4.080 | 4.130 | 4.080 | 4.120 | 39,071 | +0.04(+0.98%) |
Jul 20, 2016 | 4.210 | 4.230 | 4.050 | 4.080 | 96,262 | -0.15(-3.55%) |
Jul 19, 2016 | 4.250 | 4.290 | 4.200 | 4.230 | 177,635 | -0.06(-1.40%) |
Jul 18, 2016 | 4.200 | 4.290 | 4.200 | 4.290 | 126,757 | +0.09(+2.14%) |
Jul 15, 2016 | 4.250 | 4.250 | 4.140 | 4.200 | 49,555 | -0.01(-0.24%) |
Jul 14, 2016 | 4.140 | 4.230 | 4.040 | 4.210 | 127,240 | +0.06(+1.45%) |
Jul 13, 2016 | 4.110 | 4.220 | 4.110 | 4.150 | 73,582 | +0.06(+1.47%) |
Jul 12, 2016 | 3.980 | 4.150 | 3.970 | 4.090 | 157,159 | +0.09(+2.25%) |
Jul 11, 2016 | 4.010 | 4.010 | 3.990 | 4.000 | 136,148 | -0.05(-1.23%) |
Jul 08, 2016 | 4.050 | 4.000 | 4.050 | 93,186 | +0.05(+1.25%) | |
Jul 07, 2016 | 4.020 | 4.040 | 4.010 | 4.000 | 85,955 | +0.00(+0.00%) |
Jul 05, 2016 | 4.030 | 4.030 | 3.990 | 4.000 | 66,831 | +0.01(+0.25%) |
Jul 04, 2016 | 4.000 | 4.010 | 3.980 | 3.990 | 161,660 | -0.04(-0.99%) |
Jun 30, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.01(+0.25%) | |
Jun 29, 2016 | 4.020 | 4.100 | 4.020 | 4.020 | 31,943 | -0.01(-0.25%) |
Jun 28, 2016 | 3.980 | 4.050 | 3.980 | 4.030 | 61,816 | +0.00(+0.00%) |
Jun 27, 2016 | 4.010 | 4.030 | 3.960 | 4.030 | 78,954 | +0.02(+0.50%) |
Jun 24, 2016 | 3.970 | 4.010 | 3.930 | 4.010 | 101,901 | +0.01(+0.25%) |
Jun 23, 2016 | 4.040 | 4.050 | 3.970 | 4.000 | 100,499 | -0.04(-0.99%) |
Jun 22, 2016 | 4.060 | 4.060 | 4.020 | 4.040 | 69,934 | -0.03(-0.74%) |
Jun 21, 2016 | 4.100 | 4.100 | 4.040 | 4.070 | 90,450 | -0.03(-0.73%) |
Jun 20, 2016 | 4.130 | 4.160 | 4.100 | 4.100 | 107,889 | -0.06(-1.44%) |
Jun 17, 2016 | 4.160 | 4.170 | 4.140 | 4.160 | 330,313 | +0.01(+0.24%) |
Jun 16, 2016 | 4.140 | 4.160 | 4.120 | 4.150 | 178,114 | +0.00(+0.00%) |
Jun 15, 2016 | 4.140 | 4.160 | 4.120 | 4.150 | 86,455 | +0.02(+0.48%) |
Jun 14, 2016 | 4.150 | 4.180 | 4.120 | 4.130 | 472,668 | -0.01(-0.24%) |
Jun 13, 2016 | 4.220 | 4.230 | 4.110 | 4.140 | 112,610 | -0.05(-1.19%) |
Jun 10, 2016 | 4.260 | 4.260 | 4.180 | 4.190 | 152,989 | -0.06(-1.41%) |
Jun 09, 2016 | 4.270 | 4.300 | 4.230 | 4.250 | 323,208 | -0.03(-0.70%) |
Jun 08, 2016 | 4.280 | 4.300 | 4.260 | 4.280 | 287,816 | +0.02(+0.47%) |
Jun 07, 2016 | 4.310 | 4.320 | 4.240 | 4.260 | 365,643 | -0.05(-1.16%) |
Jun 06, 2016 | 4.290 | 4.330 | 4.290 | 4.310 | 326,232 | +0.04(+0.94%) |
Jun 03, 2016 | 4.320 | 4.330 | 4.240 | 4.270 | 240,224 | -0.03(-0.70%) |
Jun 02, 2016 | 4.330 | 4.330 | 4.250 | 4.300 | 169,162 | +0.00(+0.00%) |
Jun 01, 2016 | 4.300 | 4.310 | 4.280 | 4.300 | 87,938 | +0.00(+0.00%) |
May 31, 2016 | 4.300 | 4.310 | 4.260 | 4.300 | 73,393 | +0.02(+0.47%) |
May 30, 2016 | 4.300 | 4.310 | 4.280 | 4.280 | 12,239 | +0.01(+0.23%) |
May 27, 2016 | 4.300 | 4.340 | 4.260 | 4.270 | 38,700 | -0.02(-0.47%) |
May 26, 2016 | 4.280 | 4.330 | 4.280 | 4.290 | 117,900 | +0.02(+0.47%) |
May 25, 2016 | 4.320 | 4.320 | 4.230 | 4.270 | 199,148 | -0.05(-1.16%) |
May 24, 2016 | 4.300 | 4.330 | 4.300 | 4.320 | 66,700 | -0.02(-0.46%) |
May 20, 2016 | 4.340 | 4.340 | 4.340 | 0 | +0.03(+0.70%) | |
May 19, 2016 | 4.310 | 4.340 | 4.290 | 4.310 | 61,180 | +0.02(+0.47%) |
May 18, 2016 | 4.400 | 4.400 | 4.290 | 4.290 | 242,698 | -0.08(-1.83%) |
May 17, 2016 | 4.360 | 4.420 | 4.340 | 4.370 | 1,888,993 | +0.01(+0.23%) |
May 16, 2016 | 4.370 | 4.430 | 4.330 | 4.360 | 225,127 | +0.03(+0.69%) |
May 13, 2016 | 4.360 | 4.360 | 4.280 | 4.330 | 50,331 | +0.01(+0.23%) |
May 12, 2016 | 4.350 | 4.350 | 4.300 | 4.320 | 56,397 | -0.01(-0.23%) |
May 11, 2016 | 4.360 | 4.360 | 4.280 | 4.330 | 205,340 | -0.05(-1.14%) |
May 10, 2016 | 4.320 | 4.400 | 4.290 | 4.380 | 586,330 | +0.07(+1.62%) |
May 09, 2016 | 4.410 | 4.410 | 4.250 | 4.310 | 424,533 | -0.12(-2.71%) |
May 06, 2016 | 4.390 | 4.440 | 4.390 | 4.430 | 64,161 | -0.01(-0.23%) |
May 05, 2016 | 4.470 | 4.470 | 4.370 | 4.440 | 62,445 | -0.03(-0.67%) |
May 04, 2016 | 4.500 | 4.510 | 4.420 | 4.470 | 160,363 | -0.04(-0.89%) |
May 03, 2016 | 4.540 | 4.550 | 4.500 | 4.510 | 146,051 | -0.04(-0.88%) |
May 02, 2016 | 4.630 | 4.630 | 4.550 | 4.550 | 120,026 | -0.07(-1.52%) |
Apr 29, 2016 | 4.575 | 4.620 | 4.545 | 4.620 | 192,355 | +0.04(+0.87%) |
Apr 28, 2016 | 4.610 | 4.650 | 4.570 | 4.580 | 73,773 | -0.05(-1.08%) |
Apr 27, 2016 | 4.650 | 4.660 | 4.500 | 4.630 | 2,102,460 | -0.02(-0.43%) |
Apr 26, 2016 | 4.630 | 4.720 | 4.580 | 4.650 | 83,608 | -0.01(-0.21%) |
Apr 25, 2016 | 4.550 | 4.670 | 4.515 | 4.660 | 178,811 | +0.14(+3.10%) |
Apr 22, 2016 | 4.520 | 4.550 | 4.510 | 4.520 | 479,317 | +0.00(+0.00%) |
Apr 21, 2016 | 4.570 | 4.610 | 4.520 | 4.520 | 81,710 | -0.05(-1.09%) |
Apr 20, 2016 | 4.680 | 4.760 | 4.560 | 4.570 | 132,565 | -0.09(-1.93%) |
Apr 19, 2016 | 4.560 | 4.670 | 4.560 | 4.660 | 85,475 | +0.10(+2.19%) |
Apr 18, 2016 | 4.520 | 4.600 | 4.510 | 4.560 | 140,269 | -0.02(-0.44%) |
Apr 15, 2016 | 4.620 | 4.620 | 4.570 | 4.580 | 24,453 | -0.05(-1.08%) |
Apr 14, 2016 | 4.610 | 4.630 | 4.560 | 4.630 | 43,079 | +0.02(+0.43%) |
Apr 13, 2016 | 4.550 | 4.620 | 4.550 | 4.610 | 62,839 | +0.08(+1.77%) |
Apr 12, 2016 | 4.540 | 4.570 | 4.520 | 4.530 | 134,224 | +0.00(+0.00%) |
Apr 11, 2016 | 4.570 | 4.580 | 4.510 | 4.530 | 134,153 | -0.04(-0.88%) |
Apr 08, 2016 | 4.550 | 4.580 | 4.510 | 4.570 | 85,904 | +0.02(+0.44%) |
Apr 07, 2016 | 4.520 | 4.590 | 4.520 | 4.550 | 108,842 | -0.02(-0.44%) |
Apr 06, 2016 | 4.530 | 4.580 | 4.530 | 4.570 | 39,214 | +0.04(+0.88%) |
Apr 05, 2016 | 4.470 | 4.550 | 4.470 | 4.530 | 94,967 | +0.01(+0.22%) |
Apr 04, 2016 | 4.550 | 4.570 | 4.510 | 4.520 | 264,657 | -0.06(-1.31%) |
Apr 01, 2016 | 4.550 | 4.620 | 4.515 | 4.580 | 204,183 | +0.02(+0.44%) |
Mar 31, 2016 | 4.590 | 4.600 | 4.530 | 4.560 | 354,791 | -0.04(-0.87%) |
Mar 30, 2016 | 4.600 | 4.630 | 4.540 | 4.600 | 45,405 | +0.03(+0.66%) |
Mar 29, 2016 | 4.550 | 4.570 | 4.490 | 4.570 | 98,316 | +0.00(+0.00%) |
Mar 28, 2016 | 4.590 | 4.590 | 4.560 | 4.570 | 108,425 | -0.02(-0.44%) |
Mar 24, 2016 | 4.590 | 4.590 | 4.590 | 0 | -0.05(-1.08%) | |
Mar 23, 2016 | 4.590 | 4.650 | 4.580 | 4.640 | 122,247 | +0.04(+0.87%) |
Mar 22, 2016 | 4.590 | 4.650 | 4.550 | 4.600 | 163,235 | -0.03(-0.65%) |
Mar 21, 2016 | 4.790 | 4.800 | 4.590 | 4.630 | 218,325 | -0.13(-2.73%) |
Mar 18, 2016 | 4.750 | 4.800 | 4.700 | 4.760 | 201,943 | +0.04(+0.85%) |
Mar 17, 2016 | 4.700 | 4.750 | 4.660 | 4.720 | 325,931 | +0.05(+1.07%) |
Mar 16, 2016 | 4.560 | 4.700 | 4.520 | 4.670 | 407,398 | +0.10(+2.19%) |
Mar 15, 2016 | 4.640 | 4.650 | 4.550 | 4.570 | 332,069 | -0.07(-1.51%) |
Mar 14, 2016 | 4.750 | 4.750 | 4.610 | 4.640 | 261,004 | -0.11(-2.32%) |
Mar 11, 2016 | 4.760 | 4.780 | 4.720 | 4.750 | 172,047 | -0.02(-0.42%) |
Mar 10, 2016 | 4.780 | 4.800 | 4.760 | 4.770 | 69,667 | -0.01(-0.21%) |
Mar 09, 2016 | 4.810 | 4.840 | 4.770 | 4.780 | 224,799 | -0.07(-1.44%) |
Mar 08, 2016 | 4.880 | 4.900 | 4.840 | 4.850 | 58,164 | -0.04(-0.82%) |
Mar 07, 2016 | 4.790 | 4.890 | 4.790 | 4.890 | 126,508 | +0.05(+1.03%) |
Mar 04, 2016 | 4.850 | 4.880 | 4.780 | 4.840 | 85,760 | -0.02(-0.41%) |
Mar 03, 2016 | 4.830 | 4.890 | 4.820 | 4.860 | 63,375 | +0.03(+0.62%) |
Mar 02, 2016 | 4.890 | 4.890 | 4.750 | 4.830 | 262,627 | -0.06(-1.23%) |
Mar 01, 2016 | 4.950 | 4.950 | 4.880 | 4.890 | 73,596 | -0.03(-0.61%) |
Feb 29, 2016 | 4.930 | 4.980 | 4.890 | 4.920 | 138,387 | -0.01(-0.20%) |
Feb 26, 2016 | 4.960 | 4.970 | 4.920 | 4.930 | 215,301 | -0.05(-1.00%) |
Feb 25, 2016 | 4.990 | 5.005 | 4.980 | 4.980 | 132,384 | -0.01(-0.20%) |
Feb 24, 2016 | 5.020 | 5.020 | 4.990 | 4.990 | 98,086 | -0.03(-0.60%) |
Feb 23, 2016 | 5.050 | 5.050 | 5.010 | 5.020 | 86,892 | -0.03(-0.59%) |
Feb 22, 2016 | 5.090 | 5.090 | 5.040 | 5.050 | 90,150 | +0.00(+0.00%) |
Feb 19, 2016 | 5.010 | 5.050 | 4.980 | 5.050 | 69,003 | +0.03(+0.60%) |
Feb 18, 2016 | 5.000 | 5.060 | 5.000 | 5.020 | 55,898 | +0.01(+0.20%) |
Feb 17, 2016 | 4.950 | 5.030 | 4.940 | 5.010 | 79,766 | +0.04(+0.80%) |
Feb 16, 2016 | 4.920 | 4.970 | 4.900 | 4.970 | 36,823 | +0.03(+0.61%) |
Feb 12, 2016 | 4.940 | 4.940 | 4.940 | 0 | -0.01(-0.20%) | |
Feb 11, 2016 | 4.890 | 4.955 | 4.840 | 4.950 | 96,068 | +0.04(+0.81%) |
Feb 10, 2016 | 4.960 | 5.000 | 4.900 | 4.910 | 67,138 | -0.05(-1.01%) |
Feb 09, 2016 | 4.970 | 4.980 | 4.920 | 4.960 | 90,110 | -0.03(-0.60%) |
Feb 08, 2016 | 5.030 | 5.050 | 4.970 | 4.990 | 66,203 | -0.04(-0.80%) |
Feb 05, 2016 | 5.020 | 5.040 | 5.000 | 5.030 | 29,080 | +0.01(+0.20%) |
Feb 04, 2016 | 5.060 | 5.080 | 5.010 | 5.020 | 153,457 | -0.03(-0.59%) |
Feb 03, 2016 | 5.120 | 5.120 | 5.030 | 5.050 | 277,610 | -0.02(-0.39%) |
Feb 02, 2016 | 5.010 | 5.090 | 4.990 | 5.070 | 341,402 | +0.02(+0.40%) |
Feb 01, 2016 | 5.070 | 5.080 | 5.010 | 5.050 | 69,252 | -0.02(-0.39%) |
Jan 29, 2016 | 5.090 | 5.110 | 5.050 | 5.070 | 130,069 | +0.00(+0.00%) |
Jan 28, 2016 | 5.040 | 5.100 | 5.030 | 5.070 | 52,900 | +0.03(+0.60%) |
Jan 27, 2016 | 5.050 | 5.070 | 5.020 | 5.040 | 119,907 | -0.02(-0.40%) |
Jan 26, 2016 | 4.970 | 5.120 | 4.970 | 5.060 | 83,948 | +0.07(+1.40%) |
Jan 25, 2016 | 5.000 | 5.020 | 4.980 | 4.990 | 119,750 | +0.00(+0.00%) |
Jan 22, 2016 | 5.070 | 4.940 | 4.990 | 618,504 | -0.02(-0.40%) | |
Jan 21, 2016 | 5.010 | 5.040 | 4.970 | 5.010 | 129,185 | +0.02(+0.40%) |
Jan 20, 2016 | 5.030 | 5.050 | 4.930 | 4.990 | 246,581 | -0.04(-0.80%) |
Jan 19, 2016 | 4.990 | 5.050 | 4.960 | 5.030 | 404,088 | +0.08(+1.62%) |
Jan 18, 2016 | 4.960 | 5.010 | 4.940 | 4.950 | 48,860 | -0.06(-1.20%) |
Jan 15, 2016 | 5.010 | 5.030 | 4.940 | 5.010 | 605,761 | -0.02(-0.40%) |
Jan 14, 2016 | 5.050 | 5.050 | 5.000 | 5.030 | 155,128 | +0.00(+0.00%) |
Jan 13, 2016 | 5.060 | 5.070 | 5.010 | 5.030 | 103,163 | -0.03(-0.59%) |
Jan 12, 2016 | 5.100 | 5.100 | 5.030 | 5.060 | 93,796 | -0.03(-0.59%) |
Jan 11, 2016 | 5.120 | 5.120 | 5.090 | 5.090 | 53,565 | -0.03(-0.59%) |
Jan 08, 2016 | 5.120 | 5.150 | 5.090 | 5.120 | 193,103 | +0.00(+0.00%) |
Jan 07, 2016 | 5.150 | 5.150 | 5.080 | 5.120 | 287,367 | -0.03(-0.58%) |
Jan 06, 2016 | 5.150 | 5.220 | 5.150 | 5.150 | 262,061 | +0.00(+0.00%) |
Jan 05, 2016 | 5.130 | 5.180 | 5.110 | 5.150 | 180,663 | +0.01(+0.19%) |
Jan 04, 2016 | 5.180 | 5.200 | 5.100 | 5.140 | 158,143 | +0.01(+0.19%) |
Dec 31, 2015 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 5.100 | 5.170 | 5.090 | 5.130 | 1,604,750 | +0.02(+0.39%) |
Dec 29, 2015 | 5.100 | 5.120 | 5.050 | 5.110 | 74,650 | +0.02(+0.39%) |
Dec 24, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.02(+0.39%) | |
Dec 23, 2015 | 5.110 | 5.190 | 5.040 | 5.070 | 594,279 | -0.02(-0.39%) |
Dec 22, 2015 | 5.180 | 5.200 | 5.070 | 5.090 | 213,694 | -0.06(-1.17%) |
Dec 21, 2015 | 5.200 | 5.230 | 5.140 | 5.150 | 306,971 | -0.05(-0.96%) |
Dec 18, 2015 | 5.180 | 5.250 | 5.180 | 5.200 | 501,934 | +0.01(+0.19%) |
Dec 17, 2015 | 5.230 | 5.270 | 5.190 | 5.190 | 212,774 | -0.04(-0.76%) |
Dec 16, 2015 | 5.090 | 5.240 | 5.090 | 5.230 | 536,898 | +0.14(+2.75%) |
Dec 15, 2015 | 5.300 | 5.300 | 5.070 | 5.090 | 262,938 | -0.20(-3.78%) |
Dec 14, 2015 | 5.230 | 5.320 | 5.200 | 5.290 | 208,118 | +0.04(+0.76%) |
Dec 11, 2015 | 5.310 | 5.340 | 5.220 | 5.250 | 248,069 | -0.09(-1.69%) |
Dec 10, 2015 | 5.400 | 5.400 | 5.310 | 5.340 | 101,039 | -0.06(-1.11%) |
Dec 09, 2015 | 5.360 | 5.420 | 5.355 | 5.400 | 113,764 | +0.04(+0.75%) |
Dec 08, 2015 | 5.360 | 5.400 | 5.290 | 5.360 | 81,630 | -0.01(-0.19%) |
Dec 07, 2015 | 5.440 | 5.440 | 5.360 | 5.370 | 326,966 | -0.06(-1.10%) |
Dec 04, 2015 | 5.360 | 5.440 | 5.350 | 5.430 | 225,831 | +0.07(+1.31%) |
Dec 03, 2015 | 5.300 | 5.420 | 5.290 | 5.360 | 397,722 | +0.06(+1.13%) |
Dec 02, 2015 | 5.440 | 5.440 | 5.200 | 5.300 | 100,964 | -0.13(-2.39%) |