Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.122 | 4.122 | 4.075 | 4.098 | 1,859,525 | -0.01(-0.23%) |
Apr 28, 2016 | 4.117 | 4.155 | 4.103 | 4.107 | 1,245,903 | -0.03(-0.80%) |
Apr 27, 2016 | 4.140 | 4.150 | 4.126 | 4.140 | 1,175,378 | -0.00(-0.11%) |
Apr 26, 2016 | 4.122 | 4.145 | 4.107 | 4.145 | 1,518,071 | +0.04(+0.92%) |
Apr 25, 2016 | 4.103 | 4.117 | 4.093 | 4.107 | 1,234,056 | -0.00(-0.11%) |
Apr 22, 2016 | 4.155 | 4.162 | 4.103 | 4.112 | 1,829,468 | -0.04(-0.91%) |
Apr 21, 2016 | 4.173 | 4.178 | 4.145 | 4.150 | 1,171,914 | -0.02(-0.56%) |
Apr 20, 2016 | 4.164 | 4.173 | 4.145 | 4.173 | 1,241,946 | +0.01(+0.35%) |
Apr 19, 2016 | 4.159 | 4.168 | 4.135 | 4.159 | 1,460,565 | +0.01(+0.22%) |
Apr 18, 2016 | 4.103 | 4.149 | 4.103 | 4.149 | 1,216,712 | +0.04(+0.91%) |
Apr 15, 2016 | 4.079 | 4.112 | 4.079 | 4.112 | 1,140,676 | +0.03(+0.68%) |
Apr 14, 2016 | 4.103 | 4.112 | 4.084 | 4.084 | 1,158,888 | -0.02(-0.57%) |
Apr 13, 2016 | 4.117 | 4.121 | 4.084 | 4.107 | 1,622,189 | +0.02(+0.57%) |
Apr 12, 2016 | 4.047 | 4.084 | 4.037 | 4.084 | 1,212,965 | +0.05(+1.15%) |
Apr 11, 2016 | 4.033 | 4.058 | 4.033 | 4.037 | 1,005,919 | +0.01(+0.35%) |
Apr 08, 2016 | 4.019 | 4.028 | 3.995 | 4.023 | 1,133,713 | +0.03(+0.82%) |
Apr 07, 2016 | 3.995 | 4.009 | 3.967 | 3.991 | 2,099,288 | -0.02(-0.58%) |
Apr 06, 2016 | 4.014 | 4.023 | 3.986 | 4.014 | 1,582,164 | +0.03(+0.70%) |
Apr 05, 2016 | 4.028 | 4.033 | 3.977 | 3.986 | 1,902,028 | -0.07(-1.61%) |
Apr 04, 2016 | 4.079 | 4.084 | 4.019 | 4.051 | 1,991,449 | -0.04(-0.91%) |
Apr 01, 2016 | 4.070 | 4.107 | 4.037 | 4.089 | 1,633,667 | -0.00(-0.11%) |
Mar 31, 2016 | 4.051 | 4.135 | 4.028 | 4.093 | 4,978,579 | +0.05(+1.27%) |
Mar 30, 2016 | 3.995 | 4.042 | 3.991 | 4.042 | 1,611,893 | +0.06(+1.52%) |
Mar 29, 2016 | 3.921 | 3.981 | 3.916 | 3.981 | 1,326,293 | +0.07(+1.67%) |
Mar 28, 2016 | 3.925 | 3.930 | 3.907 | 3.916 | 1,560,026 | +0.01(+0.36%) |
Mar 24, 2016 | 3.916 | 3.902 | 3.902 | 3.902 | 1,362,686 | -0.02(-0.48%) |
Mar 23, 2016 | 3.967 | 3.981 | 3.921 | 3.921 | 1,364,344 | -0.05(-1.29%) |
Mar 22, 2016 | 3.986 | 4.005 | 3.963 | 3.972 | 1,472,085 | -0.01(-0.34%) |
Mar 21, 2016 | 3.953 | 3.995 | 3.949 | 3.986 | 2,164,553 | +0.01(+0.35%) |
Mar 18, 2016 | 3.962 | 3.972 | 3.935 | 3.972 | 1,565,509 | +0.02(+0.58%) |
Mar 17, 2016 | 3.912 | 3.949 | 3.905 | 3.949 | 1,539,819 | +0.03(+0.71%) |
Mar 16, 2016 | 3.893 | 3.930 | 3.893 | 3.921 | 1,319,404 | +0.02(+0.59%) |
Mar 15, 2016 | 3.921 | 3.930 | 3.898 | 3.898 | 1,580,090 | -0.04(-1.06%) |
Mar 14, 2016 | 3.921 | 3.944 | 3.916 | 3.939 | 1,272,405 | +0.00(+0.12%) |
Mar 11, 2016 | 3.902 | 3.944 | 3.892 | 3.935 | 2,247,379 | +0.07(+1.79%) |
Mar 10, 2016 | 3.884 | 3.907 | 3.833 | 3.865 | 1,577,054 | -0.00(-0.12%) |
Mar 09, 2016 | 3.870 | 3.884 | 3.856 | 3.870 | 1,099,701 | +0.01(+0.24%) |
Mar 08, 2016 | 3.875 | 3.879 | 3.852 | 3.861 | 1,337,047 | -0.03(-0.83%) |
Mar 07, 2016 | 3.879 | 3.898 | 3.861 | 3.893 | 1,542,053 | +0.00(+0.00%) |
Mar 04, 2016 | 3.875 | 3.921 | 3.838 | 3.893 | 2,138,005 | +0.03(+0.84%) |
Mar 03, 2016 | 3.842 | 3.889 | 3.831 | 3.861 | 1,805,055 | +0.02(+0.48%) |
Mar 02, 2016 | 3.833 | 3.861 | 3.824 | 3.842 | 1,722,198 | -0.00(-0.12%) |
Mar 01, 2016 | 3.768 | 3.856 | 3.765 | 3.847 | 1,782,894 | +0.09(+2.46%) |
Feb 29, 2016 | 3.764 | 3.768 | 3.732 | 3.755 | 2,121,770 | +0.00(+0.12%) |
Feb 26, 2016 | 3.741 | 3.755 | 3.729 | 3.750 | 1,541,952 | +0.03(+0.87%) |
Feb 25, 2016 | 3.713 | 3.727 | 3.690 | 3.718 | 1,479,858 | +0.02(+0.50%) |
Feb 24, 2016 | 3.667 | 3.708 | 3.625 | 3.699 | 1,825,593 | +0.00(+0.00%) |
Feb 23, 2016 | 3.704 | 3.713 | 3.685 | 3.699 | 1,649,485 | -0.01(-0.25%) |
Feb 22, 2016 | 3.704 | 3.732 | 3.695 | 3.708 | 1,778,882 | +0.03(+0.88%) |
Feb 19, 2016 | 3.635 | 3.676 | 3.616 | 3.676 | 1,534,929 | +0.03(+0.76%) |
Feb 18, 2016 | 3.685 | 3.690 | 3.630 | 3.648 | 1,782,422 | -0.04(-0.99%) |
Feb 17, 2016 | 3.648 | 3.689 | 3.614 | 3.685 | 2,488,062 | +0.07(+2.03%) |
Feb 16, 2016 | 3.584 | 3.612 | 3.548 | 3.612 | 2,297,752 | +0.12(+3.54%) |
Feb 12, 2016 | 3.474 | 3.488 | 3.488 | 3.488 | 2,132,511 | +0.04(+1.19%) |
Feb 11, 2016 | 3.447 | 3.470 | 3.392 | 3.447 | 3,904,459 | -0.05(-1.31%) |
Feb 10, 2016 | 3.566 | 3.593 | 3.493 | 3.493 | 1,807,325 | -0.05(-1.42%) |
Feb 09, 2016 | 3.538 | 3.589 | 3.502 | 3.543 | 3,015,622 | -0.05(-1.40%) |
Feb 08, 2016 | 3.630 | 3.634 | 3.520 | 3.593 | 3,185,204 | -0.08(-2.24%) |
Feb 05, 2016 | 3.712 | 3.726 | 3.653 | 3.676 | 2,329,647 | -0.06(-1.71%) |
Feb 04, 2016 | 3.717 | 3.749 | 3.680 | 3.740 | 1,808,163 | +0.03(+0.74%) |
Feb 03, 2016 | 3.717 | 3.733 | 3.648 | 3.712 | 2,176,650 | +0.02(+0.62%) |
Feb 02, 2016 | 3.740 | 3.740 | 3.689 | 3.689 | 2,074,085 | -0.07(-1.94%) |
Feb 01, 2016 | 3.703 | 3.762 | 3.694 | 3.762 | 1,854,022 | +0.04(+0.98%) |
Jan 29, 2016 | 3.726 | 3.753 | 3.703 | 3.726 | 2,555,073 | +0.05(+1.24%) |
Jan 28, 2016 | 3.648 | 3.708 | 3.607 | 3.680 | 2,441,398 | +0.06(+1.77%) |
Jan 27, 2016 | 3.657 | 3.666 | 3.597 | 3.616 | 1,903,379 | -0.03(-0.88%) |
Jan 26, 2016 | 3.612 | 3.680 | 3.593 | 3.648 | 2,849,856 | +0.07(+2.05%) |
Jan 25, 2016 | 3.634 | 3.644 | 3.566 | 3.575 | 2,049,378 | -0.07(-2.00%) |
Jan 22, 2016 | 3.548 | 3.648 | 3.548 | 3.648 | 1,898,643 | +0.16(+4.59%) |
Jan 21, 2016 | 3.474 | 3.552 | 3.465 | 3.488 | 2,821,172 | +0.00(+0.13%) |
Jan 20, 2016 | 3.525 | 3.538 | 3.356 | 3.484 | 6,495,951 | -0.07(-2.04%) |
Jan 19, 2016 | 3.601 | 3.619 | 3.547 | 3.556 | 3,068,040 | -0.02(-0.63%) |
Jan 15, 2016 | 3.583 | 3.579 | 3.579 | 3.579 | 2,684,159 | -0.10(-2.71%) |
Jan 14, 2016 | 3.692 | 3.714 | 3.597 | 3.678 | 4,265,747 | -0.01(-0.37%) |
Jan 13, 2016 | 3.782 | 3.805 | 3.683 | 3.692 | 2,459,102 | -0.09(-2.28%) |
Jan 12, 2016 | 3.782 | 3.800 | 3.733 | 3.778 | 2,549,538 | +0.02(+0.60%) |
Jan 11, 2016 | 3.846 | 3.864 | 3.733 | 3.755 | 3,202,900 | -0.09(-2.24%) |
Jan 08, 2016 | 3.909 | 3.918 | 3.841 | 3.841 | 1,926,372 | -0.05(-1.39%) |
Jan 07, 2016 | 3.891 | 3.895 | 3.868 | 3.895 | 3,763,775 | -0.05(-1.15%) |
Jan 06, 2016 | 3.914 | 3.941 | 3.895 | 3.941 | 3,362,329 | -0.00(-0.11%) |
Jan 05, 2016 | 3.963 | 3.968 | 3.936 | 3.945 | 1,964,705 | +0.00(+0.00%) |
Jan 04, 2016 | 3.936 | 3.954 | 3.886 | 3.945 | 2,846,095 | -0.06(-1.47%) |
Dec 31, 2015 | 3.981 | 4.004 | 4.004 | 4.004 | 3,810,295 | +0.02(+0.45%) |
Dec 30, 2015 | 3.999 | 4.004 | 3.981 | 3.986 | 2,306,869 | +0.00(+0.00%) |
Dec 29, 2015 | 3.963 | 3.990 | 3.941 | 3.986 | 2,811,557 | +0.05(+1.38%) |
Dec 28, 2015 | 3.932 | 3.941 | 3.914 | 3.932 | 3,612,015 | -0.02(-0.57%) |
Dec 24, 2015 | 3.954 | 3.954 | 3.954 | 3.954 | 1,081,930 | +0.00(+0.00%) |
Dec 23, 2015 | 3.950 | 3.977 | 3.950 | 3.954 | 2,673,992 | +0.02(+0.46%) |
Dec 22, 2015 | 3.954 | 3.963 | 3.932 | 3.936 | 2,691,617 | -0.00(-0.11%) |
Dec 21, 2015 | 3.954 | 3.972 | 3.927 | 3.941 | 1,872,327 | +0.00(+0.01%) |
Dec 18, 2015 | 3.940 | 3.962 | 3.927 | 3.940 | 2,069,869 | -0.02(-0.45%) |
Dec 17, 2015 | 3.989 | 3.991 | 3.954 | 3.958 | 2,342,638 | -0.03(-0.79%) |
Dec 16, 2015 | 3.945 | 3.992 | 3.940 | 3.989 | 1,995,626 | +0.06(+1.48%) |
Dec 15, 2015 | 3.891 | 3.949 | 3.891 | 3.931 | 2,287,070 | +0.06(+1.50%) |
Dec 14, 2015 | 3.913 | 3.918 | 3.833 | 3.873 | 2,985,639 | -0.03(-0.69%) |
Dec 11, 2015 | 3.945 | 3.949 | 3.868 | 3.900 | 2,727,773 | -0.07(-1.81%) |
Dec 10, 2015 | 3.976 | 3.998 | 3.958 | 3.971 | 1,947,225 | +0.00(+0.00%) |
Dec 09, 2015 | 3.994 | 4.043 | 3.967 | 3.971 | 1,825,053 | -0.04(-0.89%) |
Dec 08, 2015 | 3.967 | 4.016 | 3.967 | 4.007 | 1,516,124 | -0.02(-0.56%) |
Dec 07, 2015 | 4.039 | 4.061 | 4.007 | 4.030 | 2,933,516 | -0.03(-0.77%) |
Dec 04, 2015 | 4.021 | 4.066 | 4.012 | 4.061 | 1,597,755 | +0.05(+1.34%) |
Dec 03, 2015 | 4.048 | 4.061 | 4.007 | 4.007 | 1,921,794 | -0.04(-1.00%) |
Dec 02, 2015 | 4.066 | 4.075 | 4.039 | 4.048 | 1,468,788 | -0.02(-0.44%) |
Dec 01, 2015 | 4.052 | 4.084 | 4.048 | 4.066 | 1,917,513 | +0.03(+0.67%) |
Nov 30, 2015 | 4.075 | 4.079 | 4.034 | 4.039 | 2,434,957 | -0.03(-0.66%) |
Nov 27, 2015 | 4.088 | 4.088 | 4.057 | 4.066 | 726,047 | -0.01(-0.33%) |
Nov 25, 2015 | 4.075 | 4.079 | 4.079 | 4.079 | 1,032,688 | +0.00(+0.11%) |
Nov 24, 2015 | 4.066 | 4.084 | 4.043 | 4.075 | 2,222,726 | +0.00(+0.11%) |
Nov 23, 2015 | 4.088 | 4.101 | 4.066 | 4.070 | 1,422,323 | -0.01(-0.22%) |
Nov 20, 2015 | 4.110 | 4.119 | 4.061 | 4.079 | 1,834,026 | -0.02(-0.44%) |
Nov 19, 2015 | 4.093 | 4.097 | 4.075 | 4.097 | 1,622,879 | +0.02(+0.45%) |
Nov 18, 2015 | 4.061 | 4.087 | 4.048 | 4.078 | 1,528,953 | +0.04(+1.10%) |
Nov 17, 2015 | 4.065 | 4.087 | 4.030 | 4.034 | 1,526,038 | -0.02(-0.44%) |
Nov 16, 2015 | 4.016 | 4.052 | 4.003 | 4.052 | 1,187,077 | +0.04(+0.88%) |
Nov 13, 2015 | 4.038 | 4.047 | 4.012 | 4.016 | 1,417,259 | -0.03(-0.77%) |
Nov 12, 2015 | 4.065 | 4.070 | 4.038 | 4.047 | 1,080,758 | -0.04(-0.87%) |
Nov 11, 2015 | 4.087 | 4.096 | 4.074 | 4.083 | 1,186,316 | +0.00(+0.00%) |
Nov 10, 2015 | 4.047 | 4.085 | 4.043 | 4.083 | 1,329,783 | +0.02(+0.44%) |
Nov 09, 2015 | 4.078 | 4.078 | 4.010 | 4.065 | 1,640,557 | -0.02(-0.54%) |
Nov 06, 2015 | 4.065 | 4.087 | 4.052 | 4.087 | 2,036,030 | +0.01(+0.33%) |
Nov 05, 2015 | 4.114 | 4.127 | 4.065 | 4.074 | 2,830,988 | -0.05(-1.19%) |
Nov 04, 2015 | 4.163 | 4.163 | 4.110 | 4.123 | 1,594,401 | -0.03(-0.75%) |
Nov 03, 2015 | 4.123 | 4.163 | 4.103 | 4.154 | 1,657,168 | +0.03(+0.75%) |
Nov 02, 2015 | 4.065 | 4.127 | 4.065 | 4.123 | 1,960,402 | +0.06(+1.53%) |
Oct 30, 2015 | 4.074 | 4.078 | 4.047 | 4.061 | 1,647,309 | +0.00(+0.11%) |
Oct 29, 2015 | 4.047 | 4.070 | 4.043 | 4.056 | 1,271,294 | -0.01(-0.22%) |
Oct 28, 2015 | 4.056 | 4.083 | 4.034 | 4.065 | 1,248,653 | +0.02(+0.44%) |
Oct 27, 2015 | 4.043 | 4.061 | 4.026 | 4.047 | 1,425,344 | -0.00(-0.11%) |
Oct 26, 2015 | 4.065 | 4.065 | 4.025 | 4.052 | 1,338,894 | -0.01(-0.33%) |
Oct 23, 2015 | 4.070 | 4.110 | 4.061 | 4.065 | 1,908,490 | +0.02(+0.55%) |
Oct 22, 2015 | 4.021 | 4.056 | 4.016 | 4.043 | 1,587,421 | +0.04(+1.11%) |
Oct 21, 2015 | 4.030 | 4.047 | 3.994 | 3.998 | 1,392,439 | -0.03(-0.76%) |
Oct 20, 2015 | 4.007 | 4.031 | 3.997 | 4.029 | 1,494,046 | +0.02(+0.55%) |
Oct 19, 2015 | 3.976 | 4.007 | 3.963 | 4.007 | 1,907,073 | +0.03(+0.66%) |
Oct 16, 2015 | 3.954 | 3.985 | 3.941 | 3.981 | 1,417,917 | +0.03(+0.78%) |
Oct 15, 2015 | 3.897 | 3.954 | 3.888 | 3.950 | 1,458,823 | +0.06(+1.59%) |
Oct 14, 2015 | 3.901 | 3.919 | 3.866 | 3.888 | 1,673,153 | -0.00(-0.11%) |
Oct 13, 2015 | 3.910 | 3.937 | 3.884 | 3.893 | 983,196 | -0.04(-0.90%) |
Oct 12, 2015 | 3.945 | 3.954 | 3.928 | 3.928 | 892,196 | -0.01(-0.34%) |
Oct 09, 2015 | 3.941 | 3.967 | 3.923 | 3.941 | 1,117,676 | +0.00(+0.11%) |
Oct 08, 2015 | 3.897 | 3.937 | 3.885 | 3.937 | 1,588,823 | +0.04(+0.90%) |
Oct 07, 2015 | 3.897 | 3.939 | 3.873 | 3.901 | 1,953,251 | +0.03(+0.80%) |
Oct 06, 2015 | 3.853 | 3.888 | 3.848 | 3.870 | 1,741,022 | +0.00(+0.11%) |
Oct 05, 2015 | 3.769 | 3.877 | 3.767 | 3.866 | 2,318,718 | +0.12(+3.17%) |
Oct 02, 2015 | 3.659 | 3.752 | 3.655 | 3.747 | 2,568,860 | +0.02(+0.59%) |
Oct 01, 2015 | 3.664 | 3.730 | 3.646 | 3.725 | 1,839,192 | +0.07(+1.93%) |
Sep 30, 2015 | 3.672 | 3.694 | 3.638 | 3.655 | 2,894,352 | +0.03(+0.85%) |
Sep 29, 2015 | 3.642 | 3.694 | 3.598 | 3.624 | 3,874,825 | -0.01(-0.36%) |
Sep 28, 2015 | 3.743 | 3.765 | 3.624 | 3.637 | 4,324,696 | -0.13(-3.39%) |
Sep 25, 2015 | 3.822 | 3.853 | 3.758 | 3.765 | 2,893,739 | -0.03(-0.81%) |
Sep 24, 2015 | 3.818 | 3.836 | 3.791 | 3.796 | 4,139,817 | -0.07(-1.71%) |
Sep 23, 2015 | 3.870 | 3.897 | 3.848 | 3.862 | 2,016,236 | -0.01(-0.34%) |
Sep 22, 2015 | 3.897 | 3.906 | 3.857 | 3.875 | 1,704,193 | -0.07(-1.79%) |
Sep 21, 2015 | 3.928 | 3.950 | 3.910 | 3.945 | 1,371,054 | +0.03(+0.80%) |
Sep 18, 2015 | 3.883 | 3.931 | 3.875 | 3.914 | 2,143,167 | -0.03(-0.66%) |
Sep 17, 2015 | 3.910 | 3.962 | 3.905 | 3.940 | 1,783,392 | +0.03(+0.78%) |
Sep 16, 2015 | 3.905 | 3.936 | 3.901 | 3.910 | 1,600,087 | +0.00(+0.11%) |
Sep 15, 2015 | 3.892 | 3.918 | 3.883 | 3.905 | 1,773,808 | +0.03(+0.67%) |
Sep 14, 2015 | 3.931 | 3.931 | 3.879 | 3.879 | 1,266,535 | -0.05(-1.33%) |
Sep 11, 2015 | 3.931 | 3.956 | 3.918 | 3.931 | 1,582,935 | -0.01(-0.33%) |
Sep 10, 2015 | 3.927 | 3.962 | 3.918 | 3.945 | 1,158,401 | +0.03(+0.67%) |
Sep 09, 2015 | 3.997 | 4.010 | 3.918 | 3.918 | 1,591,795 | -0.06(-1.53%) |
Sep 08, 2015 | 3.931 | 3.988 | 3.931 | 3.979 | 1,599,913 | +0.08(+2.13%) |
Sep 04, 2015 | 3.910 | 3.897 | 3.897 | 3.897 | 1,535,044 | -0.05(-1.22%) |
Sep 03, 2015 | 3.971 | 3.997 | 3.936 | 3.945 | 1,336,098 | -0.01(-0.22%) |
Sep 02, 2015 | 3.940 | 3.958 | 3.914 | 3.953 | 1,500,009 | +0.04(+1.00%) |
Sep 01, 2015 | 3.936 | 3.953 | 3.888 | 3.914 | 2,449,142 | -0.08(-1.97%) |
Aug 31, 2015 | 4.023 | 4.027 | 3.993 | 3.993 | 1,855,526 | -0.04(-1.08%) |
Aug 28, 2015 | 4.032 | 4.054 | 4.014 | 4.036 | 1,324,877 | -0.01(-0.32%) |
Aug 27, 2015 | 3.984 | 4.058 | 3.979 | 4.049 | 2,558,718 | +0.10(+2.65%) |
Aug 26, 2015 | 3.888 | 3.949 | 3.818 | 3.945 | 3,037,593 | +0.10(+2.73%) |
Aug 25, 2015 | 3.796 | 3.879 | 3.796 | 3.840 | 3,909,813 | +0.10(+2.80%) |
Aug 24, 2015 | 3.739 | 3.883 | 3.325 | 3.735 | 11,393,644 | -0.26(-6.55%) |
Aug 21, 2015 | 4.119 | 4.119 | 3.975 | 3.997 | 3,724,111 | -0.13(-3.17%) |
Aug 20, 2015 | 4.202 | 4.206 | 4.128 | 4.128 | 1,928,767 | -0.09(-2.16%) |
Aug 19, 2015 | 4.232 | 4.237 | 4.197 | 4.219 | 1,836,488 | -0.03(-0.71%) |
Aug 18, 2015 | 4.266 | 4.271 | 4.240 | 4.249 | 1,223,986 | -0.02(-0.51%) |
Aug 17, 2015 | 4.240 | 4.275 | 4.227 | 4.271 | 1,287,966 | +0.02(+0.51%) |
Aug 14, 2015 | 4.240 | 4.253 | 4.227 | 4.249 | 1,093,945 | +0.00(+0.00%) |
Aug 13, 2015 | 4.245 | 4.275 | 4.227 | 4.249 | 1,301,513 | +0.00(+0.00%) |
Aug 12, 2015 | 4.223 | 4.253 | 4.197 | 4.249 | 1,749,437 | +0.00(+0.10%) |
Aug 11, 2015 | 4.236 | 4.245 | 4.210 | 4.245 | 1,120,462 | -0.02(-0.41%) |
Aug 10, 2015 | 4.258 | 4.266 | 4.245 | 4.262 | 1,465,238 | +0.03(+0.61%) |
Aug 07, 2015 | 4.219 | 4.240 | 4.211 | 4.236 | 1,353,360 | +0.01(+0.31%) |
Aug 06, 2015 | 4.262 | 4.269 | 4.223 | 4.223 | 2,891,903 | -0.05(-1.21%) |
Aug 05, 2015 | 4.262 | 4.288 | 4.262 | 4.275 | 1,180,272 | +0.03(+0.71%) |
Aug 04, 2015 | 4.236 | 4.271 | 4.236 | 4.245 | 1,500,098 | -0.00(-0.10%) |
Aug 03, 2015 | 4.262 | 4.271 | 4.240 | 4.249 | 1,477,917 | -0.02(-0.51%) |
Jul 31, 2015 | 4.297 | 4.301 | 4.258 | 4.271 | 1,273,829 | +0.00(+0.00%) |
Jul 30, 2015 | 4.271 | 4.275 | 4.245 | 4.271 | 1,083,790 | -0.00(-0.10%) |
Jul 29, 2015 | 4.258 | 4.282 | 4.253 | 4.275 | 1,001,569 | +0.02(+0.41%) |
Jul 28, 2015 | 4.193 | 4.258 | 4.180 | 4.258 | 1,645,550 | +0.09(+2.07%) |
Jul 27, 2015 | 4.193 | 4.197 | 4.163 | 4.171 | 1,549,336 | -0.05(-1.13%) |
Jul 24, 2015 | 4.266 | 4.266 | 4.202 | 4.219 | 1,921,630 | -0.05(-1.12%) |
Jul 23, 2015 | 4.301 | 4.314 | 4.245 | 4.266 | 2,159,071 | -0.02(-0.50%) |
Jul 22, 2015 | 4.305 | 4.318 | 4.284 | 4.288 | 1,491,067 | -0.03(-0.69%) |
Jul 21, 2015 | 4.296 | 4.318 | 4.292 | 4.318 | 1,418,634 | +0.01(+0.20%) |
Jul 20, 2015 | 4.318 | 4.322 | 4.296 | 4.309 | 1,488,785 | -0.00(-0.10%) |
Jul 17, 2015 | 4.309 | 4.314 | 4.296 | 4.314 | 1,684,694 | +0.02(+0.40%) |
Jul 16, 2015 | 4.279 | 4.296 | 4.275 | 4.296 | 1,398,912 | +0.03(+0.70%) |
Jul 15, 2015 | 4.258 | 4.279 | 4.249 | 4.266 | 1,118,081 | +0.00(+0.10%) |
Jul 14, 2015 | 4.245 | 4.271 | 4.245 | 4.262 | 1,132,969 | +0.02(+0.40%) |
Jul 13, 2015 | 4.232 | 4.249 | 4.228 | 4.245 | 1,327,978 | +0.03(+0.82%) |
Jul 10, 2015 | 4.172 | 4.223 | 4.172 | 4.210 | 2,647,444 | +0.06(+1.55%) |
Jul 09, 2015 | 4.155 | 4.172 | 4.129 | 4.146 | 1,542,093 | +0.03(+0.83%) |
Jul 08, 2015 | 4.142 | 4.142 | 4.099 | 4.112 | 2,025,935 | -0.06(-1.44%) |
Jul 07, 2015 | 4.180 | 4.180 | 4.107 | 4.172 | 2,452,713 | +0.03(+0.73%) |
Jul 06, 2015 | 4.146 | 4.163 | 4.120 | 4.142 | 1,662,980 | -0.04(-1.03%) |
Jul 02, 2015 | 4.198 | 4.185 | 4.185 | 4.185 | 1,811,026 | -0.02(-0.41%) |
Jul 01, 2015 | 4.210 | 4.210 | 4.185 | 4.202 | 1,241,810 | +0.04(+1.03%) |
Jun 30, 2015 | 4.202 | 4.202 | 4.159 | 4.159 | 2,430,048 | +0.01(+0.21%) |
Jun 29, 2015 | 4.202 | 4.202 | 4.150 | 4.150 | 2,480,400 | -0.08(-1.93%) |
Jun 26, 2015 | 4.253 | 4.266 | 4.228 | 4.232 | 1,165,219 | -0.02(-0.40%) |
Jun 25, 2015 | 4.275 | 4.283 | 4.249 | 4.249 | 1,298,279 | -0.02(-0.40%) |
Jun 24, 2015 | 4.279 | 4.286 | 4.258 | 4.266 | 1,348,029 | -0.02(-0.50%) |
Jun 23, 2015 | 4.288 | 4.292 | 4.279 | 4.288 | 1,654,525 | +0.00(+0.10%) |
Jun 22, 2015 | 4.283 | 4.292 | 4.271 | 4.283 | 1,837,766 | +0.04(+0.91%) |
Jun 19, 2015 | 4.232 | 4.245 | 4.228 | 4.245 | 1,199,722 | +0.00(+0.11%) |
Jun 18, 2015 | 4.223 | 4.261 | 4.223 | 4.240 | 2,880,902 | +0.01(+0.20%) |
Jun 17, 2015 | 4.236 | 4.240 | 4.197 | 4.231 | 2,097,018 | +0.02(+0.40%) |
Jun 16, 2015 | 4.206 | 4.227 | 4.193 | 4.214 | 1,616,462 | +0.01(+0.20%) |
Jun 15, 2015 | 4.206 | 4.210 | 4.193 | 4.206 | 1,058,969 | -0.02(-0.40%) |
Jun 12, 2015 | 4.248 | 4.248 | 4.219 | 4.223 | 1,405,231 | -0.04(-1.00%) |
Jun 11, 2015 | 4.257 | 4.274 | 4.253 | 4.266 | 1,357,003 | +0.02(+0.50%) |
Jun 10, 2015 | 4.197 | 4.253 | 4.193 | 4.244 | 1,662,403 | +0.06(+1.53%) |
Jun 09, 2015 | 4.202 | 4.210 | 4.176 | 4.180 | 1,685,447 | -0.02(-0.51%) |
Jun 08, 2015 | 4.227 | 4.231 | 4.197 | 4.202 | 1,679,776 | -0.03(-0.80%) |
Jun 05, 2015 | 4.231 | 4.240 | 4.206 | 4.236 | 1,759,149 | -0.01(-0.30%) |
Jun 04, 2015 | 4.270 | 4.278 | 4.236 | 4.248 | 1,857,101 | -0.04(-0.99%) |
Jun 03, 2015 | 4.274 | 4.291 | 4.267 | 4.291 | 1,634,089 | +0.02(+0.50%) |
Jun 02, 2015 | 4.240 | 4.278 | 4.231 | 4.270 | 1,383,103 | +0.03(+0.70%) |
Jun 01, 2015 | 4.257 | 4.257 | 4.231 | 4.240 | 1,671,010 | -0.00(-0.10%) |
May 29, 2015 | 4.270 | 4.270 | 4.236 | 4.244 | 1,479,323 | -0.02(-0.50%) |
May 28, 2015 | 4.257 | 4.270 | 4.240 | 4.266 | 1,099,904 | +0.00(+0.10%) |
May 27, 2015 | 4.244 | 4.264 | 4.236 | 4.261 | 1,300,571 | +0.01(+0.30%) |
May 26, 2015 | 4.274 | 4.274 | 4.223 | 4.248 | 2,138,522 | -0.02(-0.50%) |
May 22, 2015 | 4.274 | 4.270 | 4.270 | 4.270 | 1,157,151 | -0.01(-0.20%) |
May 21, 2015 | 4.291 | 4.295 | 4.270 | 4.278 | 1,572,976 | -0.01(-0.20%) |
May 20, 2015 | 4.283 | 4.288 | 4.266 | 4.287 | 1,398,377 | +0.00(+0.01%) |
May 19, 2015 | 4.269 | 4.286 | 4.261 | 4.286 | 1,797,095 | +0.02(+0.40%) |
May 18, 2015 | 4.265 | 4.274 | 4.248 | 4.269 | 1,933,908 | +0.00(+0.10%) |
May 15, 2015 | 4.265 | 4.269 | 4.252 | 4.265 | 1,477,372 | +0.00(+0.10%) |
May 14, 2015 | 4.248 | 4.261 | 4.240 | 4.261 | 2,789,837 | +0.02(+0.40%) |
May 13, 2015 | 4.214 | 4.244 | 4.214 | 4.244 | 1,615,606 | +0.01(+0.30%) |
May 12, 2015 | 4.198 | 4.231 | 4.185 | 4.231 | 1,475,648 | +0.01(+0.20%) |
May 11, 2015 | 4.236 | 4.236 | 4.210 | 4.223 | 1,284,818 | -0.01(-0.30%) |
May 08, 2015 | 4.214 | 4.236 | 4.214 | 4.236 | 1,665,915 | +0.05(+1.11%) |
May 07, 2015 | 4.164 | 4.198 | 4.149 | 4.189 | 1,303,369 | +0.02(+0.51%) |
May 06, 2015 | 4.189 | 4.193 | 4.143 | 4.168 | 1,979,438 | -0.02(-0.40%) |
May 05, 2015 | 4.206 | 4.214 | 4.164 | 4.185 | 2,027,214 | -0.02(-0.50%) |
May 04, 2015 | 4.210 | 4.223 | 4.202 | 4.206 | 1,685,584 | -0.00(-0.10%) |