Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.347 | 2.347 | 2.242 | 2.258 | 17,048 | -0.07(-3.04%) |
Apr 28, 2016 | 2.302 | 2.473 | 2.121 | 2.329 | 29,695 | +0.04(+1.57%) |
Apr 27, 2016 | 2.248 | 2.293 | 2.186 | 2.293 | 7,816 | -0.05(-2.31%) |
Apr 26, 2016 | 2.383 | 2.392 | 2.293 | 2.347 | 22,285 | -0.04(-1.52%) |
Apr 25, 2016 | 2.266 | 2.519 | 2.266 | 2.383 | 41,288 | +0.12(+5.18%) |
Apr 22, 2016 | 2.148 | 2.425 | 2.148 | 2.266 | 61,897 | +0.13(+5.91%) |
Apr 21, 2016 | 2.049 | 2.194 | 2.015 | 2.139 | 93,521 | +0.11(+5.33%) |
Apr 20, 2016 | 2.031 | 2.067 | 2.031 | 2.031 | 38,234 | +0.02(+0.90%) |
Apr 19, 2016 | 1.958 | 2.031 | 1.950 | 2.013 | 23,345 | +0.07(+3.72%) |
Apr 18, 2016 | 1.977 | 1.986 | 1.941 | 1.941 | 21,446 | -0.02(-0.92%) |
Apr 15, 2016 | 2.049 | 2.049 | 1.959 | 1.959 | 37,716 | -0.04(-1.81%) |
Apr 14, 2016 | 1.887 | 2.031 | 1.887 | 1.995 | 90,271 | +0.05(+2.31%) |
Apr 13, 2016 | 1.986 | 2.004 | 1.941 | 1.950 | 36,386 | -0.03(-1.32%) |
Apr 12, 2016 | 1.896 | 2.004 | 1.896 | 1.976 | 48,310 | +0.07(+3.74%) |
Apr 11, 2016 | 2.031 | 2.076 | 1.905 | 1.905 | 45,804 | -0.11(-5.38%) |
Apr 08, 2016 | 2.094 | 2.185 | 2.013 | 2.013 | 47,168 | -0.06(-3.04%) |
Apr 07, 2016 | 2.302 | 2.302 | 2.067 | 2.076 | 65,390 | -0.17(-7.63%) |
Apr 06, 2016 | 2.320 | 2.347 | 2.230 | 2.248 | 19,404 | -0.13(-5.32%) |
Apr 05, 2016 | 2.392 | 2.409 | 2.221 | 2.374 | 44,746 | -0.02(-0.76%) |
Apr 04, 2016 | 2.320 | 2.482 | 2.320 | 2.392 | 15,516 | +0.05(+1.93%) |
Apr 01, 2016 | 2.455 | 2.544 | 2.257 | 2.347 | 41,948 | -0.09(-3.70%) |
Mar 31, 2016 | 2.455 | 2.627 | 2.437 | 2.437 | 13,039 | -0.03(-1.10%) |
Mar 30, 2016 | 2.600 | 2.663 | 2.437 | 2.464 | 12,474 | -0.15(-5.86%) |
Mar 29, 2016 | 2.537 | 2.636 | 2.528 | 2.618 | 9,045 | +0.10(+3.94%) |
Mar 28, 2016 | 2.590 | 2.689 | 2.510 | 2.519 | 27,827 | -0.06(-2.43%) |
Mar 24, 2016 | 2.662 | 2.581 | 2.581 | 2.581 | 28,115 | -0.04(-1.71%) |
Mar 23, 2016 | 2.814 | 2.868 | 2.599 | 2.626 | 50,849 | -0.14(-5.18%) |
Mar 22, 2016 | 2.689 | 2.779 | 2.510 | 2.770 | 123,525 | +0.05(+1.98%) |
Mar 21, 2016 | 3.322 | 3.322 | 2.689 | 2.716 | 81,688 | -0.42(-13.43%) |
Mar 18, 2016 | 3.272 | 3.388 | 3.137 | 3.137 | 29,725 | -0.13(-3.85%) |
Mar 17, 2016 | 3.585 | 3.585 | 3.110 | 3.263 | 103,930 | -0.32(-9.00%) |
Mar 16, 2016 | 3.702 | 3.711 | 3.558 | 3.585 | 25,493 | -0.19(-4.99%) |
Mar 15, 2016 | 3.791 | 3.791 | 3.675 | 3.773 | 610 | +0.02(+0.48%) |
Mar 14, 2016 | 3.594 | 3.800 | 3.594 | 3.756 | 1,519 | +0.04(+0.96%) |
Mar 11, 2016 | 3.666 | 3.764 | 3.666 | 3.720 | 9,202 | +0.04(+1.22%) |
Mar 10, 2016 | 3.666 | 3.675 | 3.602 | 3.675 | 4,624 | +0.06(+1.74%) |
Mar 09, 2016 | 3.615 | 3.625 | 3.594 | 3.612 | 6,494 | -0.02(-0.49%) |
Mar 08, 2016 | 3.818 | 3.818 | 3.625 | 3.630 | 4,151 | -0.05(-1.46%) |
Mar 07, 2016 | 3.684 | 3.818 | 3.621 | 3.684 | 9,158 | +0.02(+0.49%) |
Mar 04, 2016 | 3.899 | 3.899 | 3.649 | 3.666 | 5,591 | +0.08(+2.25%) |
Mar 03, 2016 | 3.684 | 3.702 | 3.585 | 3.585 | 1,233 | -0.03(-0.87%) |
Mar 02, 2016 | 3.603 | 3.845 | 3.585 | 3.617 | 16,072 | +0.07(+1.89%) |
Mar 01, 2016 | 3.514 | 3.655 | 3.514 | 3.549 | 11,424 | +0.05(+1.54%) |
Feb 29, 2016 | 3.469 | 3.630 | 3.469 | 3.496 | 12,086 | +0.08(+2.36%) |
Feb 26, 2016 | 3.540 | 3.557 | 3.413 | 3.415 | 9,980 | -0.13(-3.79%) |
Feb 25, 2016 | 3.594 | 3.594 | 3.517 | 3.549 | 7,921 | -0.07(-1.88%) |
Feb 24, 2016 | 3.603 | 3.621 | 3.603 | 3.617 | 614 | +0.01(+0.15%) |
Feb 23, 2016 | 3.594 | 3.612 | 3.594 | 3.612 | 745 | -0.02(-0.49%) |
Feb 22, 2016 | 3.576 | 3.639 | 3.567 | 3.630 | 16,460 | -0.02(-0.49%) |
Feb 19, 2016 | 3.669 | 3.675 | 3.594 | 3.648 | 9,031 | -0.05(-1.45%) |
Feb 18, 2016 | 3.684 | 3.720 | 3.639 | 3.702 | 6,950 | +0.05(+1.47%) |
Feb 17, 2016 | 3.675 | 3.675 | 3.549 | 3.648 | 5,617 | -0.02(-0.49%) |
Feb 16, 2016 | 3.586 | 3.693 | 3.577 | 3.666 | 6,295 | +0.08(+2.28%) |
Feb 12, 2016 | 3.576 | 3.584 | 3.584 | 3.584 | 3,570 | +0.04(+1.24%) |
Feb 11, 2016 | 3.603 | 3.619 | 3.540 | 3.540 | 4,817 | -0.09(-2.47%) |
Feb 10, 2016 | 3.693 | 3.693 | 3.603 | 3.630 | 2,346 | -0.02(-0.49%) |
Feb 09, 2016 | 3.639 | 3.666 | 3.630 | 3.648 | 2,974 | -0.04(-0.97%) |
Feb 08, 2016 | 3.675 | 3.702 | 3.675 | 3.684 | 3,016 | +0.01(+0.24%) |
Feb 05, 2016 | 3.675 | 3.711 | 3.675 | 3.675 | 11,674 | -0.01(-0.24%) |
Feb 04, 2016 | 3.693 | 3.729 | 3.684 | 3.684 | 3,949 | -0.04(-1.20%) |
Feb 03, 2016 | 3.764 | 3.799 | 3.729 | 3.729 | 12,340 | +0.01(+0.24%) |
Feb 02, 2016 | 3.773 | 3.773 | 3.681 | 3.720 | 2,281 | -0.03(-0.72%) |
Feb 01, 2016 | 3.711 | 3.747 | 3.711 | 3.747 | 6,030 | +0.04(+1.21%) |
Jan 29, 2016 | 3.809 | 3.809 | 3.702 | 3.702 | 2,994 | -0.07(-1.90%) |
Jan 28, 2016 | 3.693 | 3.782 | 3.603 | 3.773 | 10,884 | +0.00(+0.00%) |
Jan 27, 2016 | 3.764 | 3.773 | 3.693 | 3.773 | 2,170 | +0.01(+0.24%) |
Jan 26, 2016 | 3.693 | 3.773 | 3.567 | 3.764 | 29,449 | +0.05(+1.45%) |
Jan 25, 2016 | 3.764 | 3.845 | 3.496 | 3.711 | 35,515 | -0.05(-1.43%) |
Jan 22, 2016 | 3.818 | 3.818 | 3.764 | 3.764 | 5,318 | -0.05(-1.41%) |
Jan 21, 2016 | 3.899 | 3.899 | 3.765 | 3.818 | 3,554 | +0.01(+0.24%) |
Jan 20, 2016 | 3.720 | 3.809 | 3.657 | 3.809 | 9,741 | +0.09(+2.41%) |
Jan 19, 2016 | 3.756 | 3.756 | 3.684 | 3.720 | 20,837 | -0.03(-0.72%) |
Jan 15, 2016 | 3.738 | 3.747 | 3.747 | 3.747 | 9,037 | +0.00(+0.00%) |
Jan 14, 2016 | 3.712 | 3.782 | 3.702 | 3.747 | 12,040 | +0.00(+0.00%) |
Jan 13, 2016 | 3.741 | 3.747 | 3.684 | 3.747 | 4,819 | +0.04(+0.97%) |
Jan 12, 2016 | 3.782 | 3.782 | 3.702 | 3.711 | 8,342 | +0.00(+0.12%) |
Jan 11, 2016 | 3.738 | 3.750 | 3.693 | 3.706 | 6,048 | -0.05(-1.31%) |
Jan 08, 2016 | 3.899 | 3.899 | 3.747 | 3.756 | 6,022 | -0.06(-1.64%) |
Jan 07, 2016 | 3.874 | 3.874 | 3.809 | 3.818 | 2,958 | -0.03(-0.70%) |
Jan 06, 2016 | 3.872 | 3.890 | 3.818 | 3.845 | 7,395 | +0.01(+0.23%) |
Jan 05, 2016 | 3.865 | 3.890 | 3.836 | 3.836 | 745 | +0.03(+0.71%) |
Jan 04, 2016 | 3.899 | 3.899 | 3.791 | 3.809 | 4,028 | -0.13(-3.41%) |
Dec 31, 2015 | 3.881 | 3.944 | 3.944 | 3.944 | 2,454 | +0.01(+0.23%) |
Dec 30, 2015 | 3.854 | 3.944 | 3.816 | 3.935 | 5,048 | +0.08(+2.09%) |
Dec 29, 2015 | 3.908 | 3.908 | 3.854 | 3.854 | 10,901 | -0.01(-0.23%) |
Dec 28, 2015 | 3.863 | 3.969 | 3.863 | 3.863 | 13,909 | -0.01(-0.23%) |
Dec 24, 2015 | 3.898 | 3.872 | 3.872 | 3.872 | 15,193 | -0.10(-2.44%) |
Dec 23, 2015 | 3.911 | 3.969 | 3.898 | 3.969 | 2,538 | +0.05(+1.35%) |
Dec 22, 2015 | 3.907 | 3.969 | 3.898 | 3.916 | 2,909 | -0.02(-0.45%) |
Dec 21, 2015 | 3.969 | 3.987 | 3.884 | 3.934 | 4,144 | -0.05(-1.33%) |
Dec 18, 2015 | 3.904 | 3.987 | 3.904 | 3.987 | 2,724 | +0.10(+2.49%) |
Dec 17, 2015 | 3.890 | 3.916 | 3.837 | 3.890 | 2,113 | -0.01(-0.23%) |
Dec 16, 2015 | 3.907 | 3.960 | 3.881 | 3.898 | 5,700 | +0.03(+0.68%) |
Dec 15, 2015 | 3.819 | 3.872 | 3.819 | 3.872 | 5,952 | -0.04(-1.13%) |
Dec 14, 2015 | 3.882 | 3.916 | 3.837 | 3.916 | 926 | +0.10(+2.54%) |
Dec 11, 2015 | 3.925 | 3.925 | 3.810 | 3.819 | 6,340 | -0.13(-3.35%) |
Dec 10, 2015 | 3.942 | 3.978 | 3.942 | 3.951 | 5,292 | -0.04(-0.88%) |
Dec 09, 2015 | 3.982 | 3.987 | 3.978 | 3.987 | 1,357 | +0.02(+0.44%) |
Dec 08, 2015 | 3.960 | 3.995 | 3.956 | 3.969 | 13,134 | +0.00(+0.00%) |
Dec 07, 2015 | 3.995 | 3.995 | 3.969 | 3.969 | 2,246 | -0.01(-0.25%) |
Dec 04, 2015 | 3.969 | 3.995 | 3.960 | 3.979 | 7,587 | -0.02(-0.41%) |
Dec 03, 2015 | 3.898 | 3.995 | 3.898 | 3.995 | 4,481 | +0.03(+0.67%) |
Dec 02, 2015 | 3.986 | 3.995 | 3.916 | 3.969 | 3,008 | -0.01(-0.22%) |
Dec 01, 2015 | 3.898 | 3.978 | 3.898 | 3.978 | 6,646 | +0.00(+0.00%) |
Nov 30, 2015 | 3.951 | 3.978 | 3.900 | 3.978 | 4,699 | +0.00(+0.00%) |
Nov 27, 2015 | 3.987 | 3.987 | 3.956 | 3.978 | 3,912 | -0.04(-0.88%) |
Nov 25, 2015 | 3.890 | 4.013 | 4.013 | 4.013 | 5,102 | +0.11(+2.94%) |
Nov 24, 2015 | 3.960 | 3.995 | 3.898 | 3.898 | 5,203 | -0.04(-0.90%) |
Nov 23, 2015 | 3.934 | 3.942 | 3.890 | 3.934 | 5,516 | +0.01(+0.22%) |
Nov 20, 2015 | 3.934 | 3.951 | 3.845 | 3.925 | 23,692 | -0.04(-1.11%) |
Nov 19, 2015 | 3.910 | 3.969 | 3.910 | 3.969 | 10,851 | +0.02(+0.45%) |
Nov 18, 2015 | 3.907 | 4.004 | 3.907 | 3.951 | 5,232 | +0.00(+0.00%) |
Nov 17, 2015 | 3.928 | 4.013 | 3.907 | 3.951 | 31,639 | -0.01(-0.22%) |
Nov 16, 2015 | 3.907 | 3.960 | 3.902 | 3.960 | 4,056 | +0.02(+0.45%) |
Nov 13, 2015 | 3.925 | 3.968 | 3.907 | 3.942 | 3,600 | +0.02(+0.45%) |
Nov 12, 2015 | 3.969 | 3.969 | 3.884 | 3.925 | 3,292 | -0.05(-1.33%) |
Nov 11, 2015 | 3.925 | 3.978 | 3.829 | 3.978 | 3,348 | +0.03(+0.67%) |
Nov 10, 2015 | 3.907 | 3.969 | 3.907 | 3.951 | 10,538 | -0.03(-0.67%) |
Nov 09, 2015 | 3.949 | 3.987 | 3.925 | 3.978 | 17,631 | -0.02(-0.44%) |
Nov 06, 2015 | 3.969 | 3.969 | 3.969 | 3.995 | 12,710 | +0.03(+0.67%) |
Nov 05, 2015 | 3.960 | 3.987 | 3.969 | 3.969 | 2,095 | +0.00(+0.00%) |
Nov 04, 2015 | 3.969 | 3.969 | 3.934 | 3.969 | 2,526 | -0.01(-0.33%) |
Nov 03, 2015 | 3.969 | 4.004 | 3.952 | 3.982 | 5,896 | -0.02(-0.55%) |
Nov 02, 2015 | 3.960 | 4.004 | 3.960 | 4.004 | 900 | +0.03(+0.67%) |
Oct 30, 2015 | 3.978 | 3.987 | 3.950 | 3.978 | 2,614 | +0.02(+0.45%) |
Oct 29, 2015 | 3.969 | 4.013 | 3.934 | 3.960 | 10,457 | -0.01(-0.22%) |
Oct 28, 2015 | 3.925 | 4.013 | 3.925 | 3.969 | 5,284 | +0.01(+0.22%) |
Oct 27, 2015 | 3.969 | 3.982 | 3.950 | 3.960 | 3,112 | +0.03(+0.67%) |
Oct 26, 2015 | 3.925 | 3.995 | 3.925 | 3.934 | 4,170 | -0.03(-0.67%) |
Oct 23, 2015 | 3.987 | 4.013 | 3.898 | 3.960 | 15,121 | -0.04(-0.88%) |
Oct 22, 2015 | 4.013 | 4.013 | 3.995 | 3.995 | 1,479 | -0.02(-0.44%) |
Oct 21, 2015 | 4.004 | 4.031 | 3.987 | 4.013 | 5,462 | +0.00(+0.00%) |
Oct 20, 2015 | 3.934 | 4.022 | 3.722 | 4.013 | 14,052 | +0.03(+0.66%) |
Oct 19, 2015 | 3.978 | 4.031 | 3.978 | 3.987 | 4,681 | -0.04(-1.09%) |
Oct 16, 2015 | 3.978 | 4.039 | 3.969 | 4.031 | 13,776 | +0.02(+0.44%) |
Oct 15, 2015 | 4.013 | 4.013 | 3.988 | 4.013 | 6,145 | +0.04(+0.89%) |
Oct 14, 2015 | 3.987 | 3.987 | 3.962 | 3.978 | 2,495 | +0.01(+0.22%) |
Oct 13, 2015 | 3.969 | 4.013 | 3.969 | 3.969 | 9,109 | +0.00(+0.00%) |
Oct 12, 2015 | 4.004 | 4.013 | 3.951 | 3.969 | 27,213 | -0.02(-0.44%) |
Oct 09, 2015 | 3.995 | 3.995 | 3.956 | 3.987 | 3,023 | +0.02(+0.44%) |
Oct 08, 2015 | 3.995 | 4.013 | 3.960 | 3.969 | 10,535 | -0.03(-0.66%) |
Oct 07, 2015 | 4.004 | 4.013 | 3.987 | 3.995 | 7,714 | -0.02(-0.44%) |
Oct 06, 2015 | 3.999 | 4.013 | 3.969 | 4.013 | 5,443 | +0.04(+0.89%) |
Oct 05, 2015 | 3.978 | 4.022 | 3.978 | 3.978 | 832 | +0.00(+0.00%) |
Oct 02, 2015 | 3.951 | 3.978 | 3.881 | 3.978 | 5,358 | +0.01(+0.22%) |
Oct 01, 2015 | 3.969 | 3.978 | 3.969 | 3.969 | 6,882 | -0.04(-0.88%) |
Sep 30, 2015 | 3.969 | 4.039 | 3.873 | 4.004 | 40,445 | +0.04(+0.89%) |
Sep 29, 2015 | 3.969 | 4.006 | 3.965 | 3.969 | 4,244 | +0.00(+0.00%) |
Sep 28, 2015 | 3.951 | 4.057 | 3.925 | 3.969 | 8,488 | -0.01(-0.22%) |
Sep 25, 2015 | 3.986 | 3.995 | 3.874 | 3.978 | 3,203 | +0.01(+0.22%) |
Sep 24, 2015 | 3.908 | 4.004 | 3.908 | 3.969 | 5,544 | -0.03(-0.65%) |
Sep 23, 2015 | 3.926 | 3.995 | 3.908 | 3.995 | 16,611 | +0.07(+1.77%) |
Sep 22, 2015 | 3.908 | 3.943 | 3.882 | 3.926 | 10,224 | -0.02(-0.44%) |
Sep 21, 2015 | 3.917 | 3.943 | 3.908 | 3.943 | 12,870 | +0.00(+0.00%) |
Sep 18, 2015 | 3.908 | 3.943 | 3.865 | 3.943 | 9,549 | -0.05(-1.30%) |
Sep 17, 2015 | 3.900 | 3.995 | 3.826 | 3.995 | 23,166 | +0.06(+1.55%) |
Sep 16, 2015 | 3.882 | 3.934 | 3.839 | 3.934 | 56,323 | +0.03(+0.78%) |
Sep 15, 2015 | 3.960 | 3.960 | 3.874 | 3.904 | 15,754 | -0.01(-0.33%) |
Sep 14, 2015 | 3.934 | 3.960 | 3.821 | 3.917 | 156,588 | +0.02(+0.62%) |
Sep 11, 2015 | 3.813 | 3.900 | 3.431 | 3.893 | 130,834 | -0.02(-0.62%) |
Sep 10, 2015 | 3.943 | 3.943 | 3.869 | 3.917 | 11,168 | -0.01(-0.22%) |
Sep 09, 2015 | 3.908 | 3.952 | 3.865 | 3.926 | 16,016 | +0.02(+0.44%) |
Sep 08, 2015 | 3.622 | 3.926 | 3.622 | 3.908 | 56,781 | +0.30(+8.20%) |
Sep 04, 2015 | 3.596 | 3.612 | 3.612 | 3.612 | 3,569 | +0.01(+0.23%) |
Sep 03, 2015 | 3.656 | 3.682 | 3.570 | 3.604 | 15,286 | -0.04(-0.97%) |
Sep 02, 2015 | 3.691 | 3.691 | 3.630 | 3.639 | 1,712 | -0.01(-0.24%) |
Sep 01, 2015 | 3.613 | 3.682 | 3.613 | 3.648 | 12,010 | +0.01(+0.24%) |
Aug 31, 2015 | 3.665 | 3.674 | 3.630 | 3.639 | 5,213 | -0.01(-0.24%) |
Aug 28, 2015 | 3.668 | 3.668 | 3.648 | 3.648 | 1,664 | -0.03(-0.94%) |
Aug 27, 2015 | 3.622 | 3.682 | 3.604 | 3.682 | 16,938 | +0.11(+3.16%) |
Aug 26, 2015 | 3.639 | 3.639 | 3.561 | 3.570 | 11,416 | -0.04(-1.01%) |
Aug 25, 2015 | 3.578 | 3.648 | 3.543 | 3.606 | 14,328 | +0.05(+1.27%) |
Aug 24, 2015 | 3.517 | 3.563 | 3.483 | 3.561 | 21,521 | -0.03(-0.72%) |
Aug 21, 2015 | 3.687 | 3.687 | 3.543 | 3.587 | 12,439 | -0.11(-3.05%) |
Aug 20, 2015 | 3.604 | 3.700 | 3.604 | 3.700 | 3,157 | +0.03(+0.71%) |
Aug 19, 2015 | 3.639 | 3.700 | 3.639 | 3.674 | 1,202 | -0.02(-0.47%) |
Aug 18, 2015 | 3.674 | 3.691 | 3.674 | 3.691 | 3,268 | +0.01(+0.24%) |
Aug 17, 2015 | 3.578 | 3.691 | 3.578 | 3.682 | 6,165 | +0.06(+1.68%) |
Aug 14, 2015 | 3.592 | 3.622 | 3.592 | 3.622 | 6,169 | -0.03(-0.71%) |
Aug 13, 2015 | 3.630 | 3.648 | 3.613 | 3.648 | 3,610 | +0.01(+0.24%) |
Aug 12, 2015 | 3.604 | 3.639 | 3.570 | 3.639 | 14,442 | +0.04(+1.21%) |
Aug 11, 2015 | 3.596 | 3.648 | 3.574 | 3.596 | 18,242 | -0.03(-0.96%) |
Aug 10, 2015 | 3.604 | 3.648 | 3.604 | 3.630 | 20,488 | -0.03(-0.71%) |
Aug 07, 2015 | 3.661 | 3.708 | 3.613 | 3.656 | 7,523 | +0.00(+0.00%) |
Aug 06, 2015 | 3.665 | 3.674 | 3.604 | 3.656 | 11,404 | -0.07(-1.86%) |
Aug 05, 2015 | 3.702 | 3.742 | 3.674 | 3.726 | 11,380 | +0.04(+1.18%) |
Aug 04, 2015 | 3.674 | 3.735 | 3.674 | 3.682 | 6,518 | -0.03(-0.70%) |
Aug 03, 2015 | 3.745 | 3.745 | 3.708 | 3.708 | 1,010 | +0.00(+0.00%) |
Jul 31, 2015 | 3.735 | 3.735 | 3.708 | 3.708 | 3,032 | -0.02(-0.47%) |
Jul 30, 2015 | 3.700 | 3.778 | 3.691 | 3.726 | 4,598 | +0.00(+0.00%) |
Jul 29, 2015 | 3.763 | 3.769 | 3.717 | 3.726 | 2,744 | +0.03(+0.94%) |
Jul 28, 2015 | 3.665 | 3.703 | 3.648 | 3.691 | 30,325 | -0.06(-1.62%) |
Jul 27, 2015 | 3.813 | 3.813 | 3.752 | 3.752 | 2,254 | -0.04(-1.14%) |
Jul 24, 2015 | 3.813 | 3.817 | 3.717 | 3.795 | 21,821 | -0.02(-0.46%) |
Jul 23, 2015 | 3.813 | 3.821 | 3.813 | 3.813 | 2,454 | +0.03(+0.92%) |
Jul 22, 2015 | 3.717 | 3.778 | 3.717 | 3.778 | 1,174 | +0.03(+0.69%) |
Jul 21, 2015 | 3.743 | 3.761 | 3.717 | 3.752 | 4,582 | -0.03(-0.69%) |
Jul 20, 2015 | 3.762 | 3.817 | 3.691 | 3.778 | 16,974 | +0.02(+0.46%) |
Jul 17, 2015 | 3.735 | 3.821 | 3.735 | 3.761 | 10,824 | -0.02(-0.57%) |
Jul 16, 2015 | 3.778 | 3.787 | 3.756 | 3.782 | 5,848 | +0.04(+1.04%) |
Jul 15, 2015 | 3.821 | 3.821 | 3.743 | 3.743 | 9,059 | -0.03(-0.92%) |
Jul 14, 2015 | 3.743 | 3.813 | 3.726 | 3.778 | 8,852 | +0.01(+0.23%) |
Jul 13, 2015 | 3.821 | 3.821 | 3.758 | 3.769 | 14,130 | -0.04(-1.14%) |
Jul 10, 2015 | 3.804 | 3.813 | 3.787 | 3.813 | 9,295 | +0.05(+1.39%) |
Jul 09, 2015 | 3.735 | 3.787 | 3.735 | 3.761 | 14,861 | +0.03(+0.93%) |
Jul 08, 2015 | 3.665 | 3.813 | 3.665 | 3.726 | 10,963 | +0.00(+0.05%) |
Jul 07, 2015 | 3.743 | 3.743 | 3.724 | 3.724 | 1,149 | -0.05(-1.20%) |
Jul 06, 2015 | 3.752 | 3.813 | 3.675 | 3.769 | 10,389 | +0.01(+0.23%) |
Jul 02, 2015 | 3.795 | 3.761 | 3.761 | 3.761 | 4,375 | -0.02(-0.46%) |
Jul 01, 2015 | 3.803 | 3.804 | 3.767 | 3.778 | 6,579 | +0.09(+2.35%) |
Jun 30, 2015 | 3.752 | 3.759 | 3.691 | 3.691 | 17,366 | -0.09(-2.30%) |
Jun 29, 2015 | 3.795 | 3.865 | 3.735 | 3.778 | 19,953 | -0.08(-2.03%) |
Jun 26, 2015 | 3.752 | 3.856 | 3.735 | 3.856 | 12,895 | +0.17(+4.47%) |
Jun 25, 2015 | 3.759 | 3.794 | 3.683 | 3.691 | 22,197 | +0.03(+0.70%) |
Jun 24, 2015 | 3.665 | 3.750 | 3.665 | 3.665 | 11,523 | -0.04(-1.15%) |
Jun 23, 2015 | 3.717 | 3.759 | 3.657 | 3.708 | 13,070 | +0.00(+0.00%) |
Jun 22, 2015 | 3.759 | 3.759 | 3.640 | 3.708 | 21,955 | -0.10(-2.69%) |
Jun 19, 2015 | 3.725 | 3.811 | 3.631 | 3.811 | 20,137 | +0.12(+3.18%) |
Jun 18, 2015 | 3.710 | 3.742 | 3.589 | 3.693 | 17,146 | -0.02(-0.41%) |
Jun 17, 2015 | 3.708 | 3.708 | 3.589 | 3.708 | 22,582 | +0.03(+0.93%) |
Jun 16, 2015 | 3.589 | 3.691 | 3.546 | 3.674 | 41,180 | +0.05(+1.41%) |
Jun 15, 2015 | 3.546 | 3.657 | 3.520 | 3.623 | 62,551 | +0.13(+3.67%) |
Jun 12, 2015 | 3.460 | 3.495 | 3.418 | 3.495 | 24,449 | +0.02(+0.49%) |
Jun 11, 2015 | 3.473 | 3.512 | 3.469 | 3.478 | 25,332 | -0.03(-0.73%) |
Jun 10, 2015 | 3.460 | 3.546 | 3.460 | 3.503 | 22,447 | -0.03(-0.95%) |
Jun 09, 2015 | 3.460 | 3.537 | 3.460 | 3.537 | 19,409 | +0.06(+1.70%) |
Jun 08, 2015 | 3.460 | 3.486 | 3.418 | 3.478 | 16,791 | +0.07(+2.01%) |
Jun 05, 2015 | 3.375 | 3.418 | 3.375 | 3.409 | 8,441 | -0.01(-0.25%) |
Jun 04, 2015 | 3.413 | 3.443 | 3.413 | 3.418 | 1,899 | +0.02(+0.50%) |
Jun 03, 2015 | 3.341 | 3.460 | 3.341 | 3.401 | 24,653 | +0.03(+0.76%) |
Jun 02, 2015 | 3.409 | 3.409 | 3.324 | 3.375 | 17,611 | +0.02(+0.51%) |
Jun 01, 2015 | 3.384 | 3.401 | 3.354 | 3.358 | 7,070 | -0.02(-0.51%) |
May 29, 2015 | 3.397 | 3.401 | 3.358 | 3.375 | 3,664 | -0.01(-0.25%) |
May 28, 2015 | 3.401 | 3.403 | 3.375 | 3.383 | 3,152 | +0.02(+0.50%) |
May 27, 2015 | 3.409 | 3.409 | 3.358 | 3.366 | 12,898 | -0.02(-0.51%) |
May 26, 2015 | 3.349 | 3.392 | 3.349 | 3.384 | 16,883 | -0.02(-0.50%) |
May 22, 2015 | 3.409 | 3.401 | 3.401 | 3.401 | 8,309 | +0.01(+0.25%) |
May 21, 2015 | 3.384 | 3.409 | 3.384 | 3.392 | 4,816 | -0.03(-0.75%) |
May 20, 2015 | 3.401 | 3.418 | 3.375 | 3.418 | 3,911 | +0.02(+0.50%) |
May 19, 2015 | 3.418 | 3.418 | 3.392 | 3.401 | 1,987 | -0.01(-0.25%) |
May 18, 2015 | 3.418 | 3.418 | 3.358 | 3.409 | 23,043 | +0.02(+0.50%) |
May 15, 2015 | 3.401 | 3.409 | 3.384 | 3.392 | 12,277 | -0.02(-0.50%) |
May 14, 2015 | 3.430 | 3.443 | 3.409 | 3.409 | 3,371 | -0.03(-0.99%) |
May 13, 2015 | 3.418 | 3.443 | 3.376 | 3.443 | 17,450 | +0.08(+2.33%) |
May 12, 2015 | 3.418 | 3.422 | 3.349 | 3.365 | 21,103 | -0.02(-0.55%) |
May 11, 2015 | 3.384 | 3.486 | 3.384 | 3.384 | 17,209 | -0.03(-1.00%) |
May 08, 2015 | 3.443 | 3.503 | 3.400 | 3.418 | 22,465 | +0.01(+0.25%) |
May 07, 2015 | 3.460 | 3.493 | 3.372 | 3.409 | 20,922 | -0.03(-0.99%) |
May 06, 2015 | 3.469 | 3.478 | 3.418 | 3.443 | 15,518 | -0.06(-1.60%) |
May 05, 2015 | 3.554 | 3.554 | 3.486 | 3.499 | 4,868 | -0.05(-1.31%) |
May 04, 2015 | 3.537 | 3.566 | 3.537 | 3.546 | 1,042 | +0.02(+0.46%) |