Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.254 | 4.272 | 4.215 | 4.241 | 72,682 | -0.02(-0.42%) |
May 27, 2016 | 4.223 | 4.259 | 4.259 | 4.259 | 27,748 | +0.04(+0.85%) |
May 26, 2016 | 4.268 | 4.299 | 4.214 | 4.223 | 264,382 | -0.07(-1.56%) |
May 25, 2016 | 4.245 | 4.297 | 4.245 | 4.290 | 53,489 | +0.02(+0.42%) |
May 24, 2016 | 4.308 | 4.321 | 4.223 | 4.272 | 30,057 | -0.05(-1.04%) |
May 23, 2016 | 4.268 | 4.321 | 4.268 | 4.317 | 87,326 | +0.05(+1.16%) |
May 20, 2016 | 4.223 | 4.317 | 4.223 | 4.268 | 108,538 | +0.02(+0.53%) |
May 19, 2016 | 4.277 | 4.290 | 4.223 | 4.245 | 27,752 | -0.04(-1.04%) |
May 18, 2016 | 4.299 | 4.331 | 4.290 | 4.290 | 52,826 | -0.04(-1.03%) |
May 17, 2016 | 4.321 | 4.339 | 4.321 | 4.335 | 33,561 | +0.01(+0.20%) |
May 16, 2016 | 4.321 | 4.337 | 4.299 | 4.326 | 22,010 | +0.04(+0.82%) |
May 13, 2016 | 4.303 | 4.330 | 4.277 | 4.291 | 55,675 | -0.05(-1.12%) |
May 12, 2016 | 4.321 | 4.388 | 4.303 | 4.339 | 61,862 | +0.00(+0.09%) |
May 11, 2016 | 4.317 | 4.361 | 4.223 | 4.335 | 153,638 | +0.00(+0.11%) |
May 10, 2016 | 4.348 | 4.356 | 4.281 | 4.330 | 131,343 | +0.03(+0.62%) |
May 09, 2016 | 4.326 | 4.348 | 4.281 | 4.303 | 114,315 | -0.02(-0.51%) |
May 06, 2016 | 4.361 | 4.396 | 4.326 | 4.326 | 160,826 | -0.06(-1.41%) |
May 05, 2016 | 4.343 | 4.396 | 4.343 | 4.388 | 103,104 | +0.04(+0.92%) |
May 04, 2016 | 4.414 | 4.428 | 4.348 | 4.348 | 65,844 | -0.05(-1.11%) |
May 03, 2016 | 4.481 | 4.482 | 4.383 | 4.396 | 93,327 | -0.10(-2.17%) |
May 02, 2016 | 4.410 | 4.494 | 4.410 | 4.494 | 152,001 | +0.06(+1.40%) |
Apr 29, 2016 | 4.423 | 4.450 | 4.371 | 4.432 | 47,830 | -0.03(-0.60%) |
Apr 28, 2016 | 4.410 | 4.485 | 4.410 | 4.459 | 48,994 | +0.01(+0.30%) |
Apr 27, 2016 | 4.405 | 4.454 | 4.401 | 4.445 | 96,373 | +0.03(+0.60%) |
Apr 26, 2016 | 4.450 | 4.450 | 4.392 | 4.419 | 67,965 | -0.01(-0.20%) |
Apr 25, 2016 | 4.343 | 4.432 | 4.343 | 4.428 | 112,761 | +0.05(+1.22%) |
Apr 22, 2016 | 4.321 | 4.374 | 4.277 | 4.374 | 110,674 | +0.06(+1.44%) |
Apr 21, 2016 | 4.303 | 4.343 | 4.303 | 4.312 | 98,259 | +0.01(+0.21%) |
Apr 20, 2016 | 4.312 | 4.330 | 4.295 | 4.303 | 95,761 | -0.02(-0.41%) |
Apr 19, 2016 | 4.303 | 4.332 | 4.295 | 4.321 | 107,772 | +0.03(+0.72%) |
Apr 18, 2016 | 4.224 | 4.290 | 4.224 | 4.290 | 43,299 | +0.05(+1.26%) |
Apr 15, 2016 | 4.224 | 4.237 | 4.190 | 4.237 | 127,488 | +0.03(+0.63%) |
Apr 14, 2016 | 4.286 | 4.303 | 4.166 | 4.210 | 129,196 | -0.08(-1.86%) |
Apr 13, 2016 | 4.321 | 4.329 | 4.281 | 4.290 | 42,647 | -0.03(-0.59%) |
Apr 12, 2016 | 4.321 | 4.339 | 4.286 | 4.316 | 84,757 | -0.03(-0.64%) |
Apr 11, 2016 | 4.312 | 4.348 | 4.295 | 4.343 | 119,498 | +0.00(+0.00%) |
Apr 08, 2016 | 4.321 | 4.360 | 4.321 | 4.343 | 118,081 | +0.01(+0.31%) |
Apr 07, 2016 | 4.312 | 4.352 | 4.312 | 4.330 | 68,572 | -0.03(-0.61%) |
Apr 06, 2016 | 4.352 | 4.366 | 4.318 | 4.357 | 84,046 | +0.03(+0.61%) |
Apr 05, 2016 | 4.291 | 4.330 | 4.269 | 4.330 | 96,809 | +0.05(+1.23%) |
Apr 04, 2016 | 4.286 | 4.302 | 4.271 | 4.277 | 62,195 | -0.00(-0.10%) |
Apr 01, 2016 | 4.190 | 4.317 | 4.177 | 4.282 | 265,018 | +0.12(+2.85%) |
Mar 31, 2016 | 4.242 | 4.242 | 4.150 | 4.163 | 62,893 | -0.08(-1.97%) |
Mar 30, 2016 | 4.075 | 4.269 | 4.060 | 4.247 | 162,937 | +0.15(+3.76%) |
Mar 29, 2016 | 4.075 | 4.102 | 4.049 | 4.093 | 101,736 | +0.05(+1.20%) |
Mar 28, 2016 | 4.058 | 4.097 | 4.038 | 4.044 | 74,801 | +0.00(+0.00%) |
Mar 24, 2016 | 4.093 | 4.044 | 4.044 | 4.044 | 73,018 | -0.07(-1.60%) |
Mar 23, 2016 | 4.128 | 4.128 | 4.084 | 4.110 | 59,174 | -0.02(-0.43%) |
Mar 22, 2016 | 4.124 | 4.146 | 4.110 | 4.128 | 37,148 | -0.00(-0.11%) |
Mar 21, 2016 | 4.168 | 4.168 | 4.110 | 4.132 | 32,583 | +0.00(+0.11%) |
Mar 18, 2016 | 4.203 | 4.203 | 4.128 | 4.128 | 40,847 | -0.08(-1.88%) |
Mar 17, 2016 | 4.115 | 4.212 | 4.102 | 4.207 | 95,331 | +0.09(+2.13%) |
Mar 16, 2016 | 4.093 | 4.143 | 4.093 | 4.119 | 84,514 | +0.02(+0.54%) |
Mar 15, 2016 | 4.097 | 4.154 | 4.053 | 4.097 | 75,008 | +0.01(+0.32%) |
Mar 14, 2016 | 4.080 | 4.092 | 4.080 | 4.084 | 20,372 | -0.00(-0.11%) |
Mar 11, 2016 | 4.093 | 4.098 | 4.071 | 4.088 | 50,930 | -0.01(-0.32%) |
Mar 10, 2016 | 4.053 | 4.115 | 4.044 | 4.102 | 39,591 | +0.04(+1.08%) |
Mar 09, 2016 | 4.080 | 4.110 | 4.058 | 4.058 | 34,784 | -0.02(-0.43%) |
Mar 08, 2016 | 4.036 | 4.084 | 4.036 | 4.075 | 28,365 | +0.04(+0.97%) |
Mar 07, 2016 | 4.093 | 4.141 | 4.011 | 4.036 | 127,517 | -0.09(-2.15%) |
Mar 04, 2016 | 4.088 | 4.132 | 4.086 | 4.125 | 22,851 | +0.04(+0.89%) |
Mar 03, 2016 | 4.071 | 4.110 | 4.071 | 4.088 | 29,454 | -0.01(-0.21%) |
Mar 02, 2016 | 4.141 | 4.141 | 4.071 | 4.097 | 41,876 | -0.02(-0.53%) |
Mar 01, 2016 | 4.014 | 4.119 | 3.988 | 4.119 | 122,800 | +0.16(+3.96%) |
Feb 29, 2016 | 3.944 | 3.966 | 3.936 | 3.962 | 61,353 | +0.03(+0.78%) |
Feb 26, 2016 | 3.905 | 3.948 | 3.905 | 3.931 | 29,002 | +0.00(+0.11%) |
Feb 25, 2016 | 3.844 | 3.927 | 3.844 | 3.927 | 70,599 | +0.07(+1.81%) |
Feb 24, 2016 | 3.827 | 3.866 | 3.827 | 3.857 | 44,689 | -0.01(-0.23%) |
Feb 23, 2016 | 3.866 | 3.870 | 3.853 | 3.866 | 31,574 | -0.00(-0.11%) |
Feb 22, 2016 | 3.805 | 3.888 | 3.805 | 3.870 | 51,182 | +0.07(+1.72%) |
Feb 19, 2016 | 3.783 | 3.813 | 3.774 | 3.805 | 29,968 | -0.03(-0.68%) |
Feb 18, 2016 | 3.827 | 3.836 | 3.801 | 3.831 | 47,589 | +0.00(+0.12%) |
Feb 17, 2016 | 3.827 | 3.831 | 3.804 | 3.827 | 63,431 | -0.00(-0.12%) |
Feb 16, 2016 | 3.817 | 3.831 | 3.796 | 3.831 | 60,997 | +0.02(+0.46%) |
Feb 12, 2016 | 3.779 | 3.814 | 3.814 | 3.814 | 178,500 | +0.07(+1.86%) |
Feb 11, 2016 | 3.766 | 3.788 | 3.740 | 3.744 | 70,840 | -0.05(-1.26%) |
Feb 10, 2016 | 3.814 | 3.814 | 3.774 | 3.792 | 36,067 | +0.00(+0.00%) |
Feb 09, 2016 | 3.774 | 3.831 | 3.774 | 3.792 | 77,523 | -0.00(-0.11%) |
Feb 08, 2016 | 3.805 | 3.827 | 3.793 | 3.796 | 64,417 | -0.02(-0.57%) |
Feb 05, 2016 | 3.848 | 3.848 | 3.809 | 3.818 | 90,616 | -0.04(-1.01%) |
Feb 04, 2016 | 3.852 | 3.874 | 3.848 | 3.857 | 58,371 | -0.01(-0.22%) |
Feb 03, 2016 | 3.874 | 3.874 | 3.839 | 3.865 | 99,590 | +0.00(+0.11%) |
Feb 02, 2016 | 3.839 | 3.861 | 3.828 | 3.861 | 96,747 | +0.02(+0.45%) |
Feb 01, 2016 | 3.865 | 3.865 | 3.835 | 3.844 | 74,232 | -0.02(-0.56%) |
Jan 29, 2016 | 3.852 | 3.870 | 3.835 | 3.865 | 103,193 | +0.04(+1.13%) |
Jan 28, 2016 | 3.835 | 3.835 | 3.814 | 3.822 | 64,949 | +0.00(+0.11%) |
Jan 27, 2016 | 3.818 | 3.835 | 3.811 | 3.818 | 88,016 | +0.00(+0.00%) |
Jan 26, 2016 | 3.801 | 3.861 | 3.788 | 3.818 | 172,667 | +0.03(+0.68%) |
Jan 25, 2016 | 3.809 | 3.809 | 3.783 | 3.792 | 70,567 | -0.00(-0.11%) |
Jan 22, 2016 | 3.801 | 3.861 | 3.768 | 3.796 | 114,340 | +0.04(+1.03%) |
Jan 21, 2016 | 3.757 | 3.766 | 3.740 | 3.757 | 49,031 | +0.03(+0.81%) |
Jan 20, 2016 | 3.766 | 3.766 | 3.671 | 3.727 | 138,797 | -0.06(-1.48%) |
Jan 19, 2016 | 3.788 | 3.813 | 3.762 | 3.783 | 156,193 | -0.05(-1.35%) |
Jan 15, 2016 | 3.852 | 3.835 | 3.835 | 3.835 | 69,462 | -0.04(-1.00%) |
Jan 14, 2016 | 3.909 | 3.909 | 3.861 | 3.874 | 87,865 | -0.03(-0.88%) |
Jan 13, 2016 | 3.947 | 3.965 | 3.904 | 3.909 | 35,990 | -0.04(-0.98%) |
Jan 12, 2016 | 4.025 | 4.051 | 3.943 | 3.947 | 71,791 | -0.05(-1.30%) |
Jan 11, 2016 | 4.034 | 4.049 | 3.978 | 3.999 | 62,897 | -0.05(-1.16%) |
Jan 08, 2016 | 4.012 | 4.076 | 3.999 | 4.046 | 55,762 | +0.04(+0.96%) |
Jan 07, 2016 | 3.956 | 4.008 | 3.956 | 4.008 | 35,624 | +0.01(+0.21%) |
Jan 06, 2016 | 3.969 | 4.004 | 3.969 | 3.999 | 48,161 | +0.01(+0.22%) |
Jan 05, 2016 | 3.961 | 4.004 | 3.944 | 3.991 | 58,352 | +0.03(+0.87%) |
Jan 04, 2016 | 3.939 | 3.964 | 3.922 | 3.956 | 45,318 | +0.00(+0.00%) |
Dec 31, 2015 | 3.918 | 3.956 | 3.956 | 3.956 | 65,858 | +0.05(+1.20%) |
Dec 30, 2015 | 3.991 | 4.012 | 3.907 | 3.909 | 65,686 | -0.10(-2.46%) |
Dec 29, 2015 | 4.004 | 4.016 | 3.986 | 4.008 | 72,117 | +0.02(+0.54%) |
Dec 28, 2015 | 3.999 | 4.016 | 3.986 | 3.986 | 124,858 | -0.03(-0.75%) |
Dec 24, 2015 | 4.038 | 4.016 | 4.016 | 4.016 | 27,791 | +0.00(+0.00%) |
Dec 23, 2015 | 3.991 | 4.025 | 3.974 | 4.016 | 87,204 | +0.03(+0.75%) |
Dec 22, 2015 | 3.961 | 3.986 | 3.948 | 3.986 | 95,507 | +0.02(+0.43%) |
Dec 21, 2015 | 3.982 | 3.982 | 3.952 | 3.969 | 147,675 | +0.00(+0.11%) |
Dec 18, 2015 | 3.918 | 3.982 | 3.901 | 3.965 | 131,808 | +0.02(+0.43%) |
Dec 17, 2015 | 3.862 | 3.969 | 3.862 | 3.948 | 180,621 | +0.06(+1.49%) |
Dec 16, 2015 | 3.841 | 3.892 | 3.803 | 3.890 | 64,175 | +0.05(+1.40%) |
Dec 15, 2015 | 3.777 | 3.862 | 3.764 | 3.837 | 97,431 | +0.08(+2.05%) |
Dec 14, 2015 | 3.742 | 3.807 | 3.721 | 3.759 | 172,223 | -0.05(-1.35%) |
Dec 11, 2015 | 3.918 | 3.956 | 3.807 | 3.811 | 134,132 | -0.15(-3.68%) |
Dec 10, 2015 | 3.965 | 3.978 | 3.935 | 3.956 | 51,332 | +0.00(+0.00%) |
Dec 09, 2015 | 3.969 | 3.974 | 3.948 | 3.956 | 49,293 | -0.01(-0.32%) |
Dec 08, 2015 | 3.957 | 3.969 | 3.948 | 3.969 | 19,848 | +0.01(+0.21%) |
Dec 07, 2015 | 3.969 | 3.982 | 3.952 | 3.961 | 36,231 | -0.02(-0.53%) |
Dec 04, 2015 | 4.012 | 4.019 | 3.978 | 3.982 | 58,248 | -0.05(-1.26%) |
Dec 03, 2015 | 3.995 | 4.033 | 3.986 | 4.033 | 66,311 | +0.04(+0.96%) |
Dec 02, 2015 | 4.008 | 4.012 | 3.995 | 3.995 | 40,972 | -0.00(-0.10%) |
Dec 01, 2015 | 3.986 | 3.999 | 3.974 | 3.999 | 29,873 | +0.03(+0.63%) |
Nov 30, 2015 | 3.969 | 3.974 | 3.961 | 3.974 | 65,407 | +0.00(+0.11%) |
Nov 27, 2015 | 3.948 | 3.969 | 3.948 | 3.969 | 19,230 | +0.01(+0.32%) |
Nov 25, 2015 | 3.935 | 3.957 | 3.957 | 3.957 | 82,445 | +0.01(+0.32%) |
Nov 24, 2015 | 3.935 | 3.961 | 3.935 | 3.944 | 52,258 | -0.01(-0.21%) |
Nov 23, 2015 | 3.974 | 3.978 | 3.944 | 3.952 | 60,938 | -0.02(-0.43%) |
Nov 20, 2015 | 3.999 | 4.006 | 3.969 | 3.969 | 76,582 | -0.03(-0.85%) |
Nov 19, 2015 | 4.024 | 4.024 | 4.003 | 4.003 | 80,980 | -0.03(-0.63%) |
Nov 18, 2015 | 4.041 | 4.049 | 3.999 | 4.029 | 80,077 | -0.02(-0.52%) |
Nov 17, 2015 | 4.063 | 4.063 | 4.041 | 4.050 | 48,840 | -0.01(-0.31%) |
Nov 16, 2015 | 4.058 | 4.075 | 4.058 | 4.063 | 14,882 | -0.00(-0.10%) |
Nov 13, 2015 | 4.054 | 4.088 | 4.050 | 4.067 | 78,697 | +0.02(+0.54%) |
Nov 12, 2015 | 4.037 | 4.050 | 4.037 | 4.045 | 50,489 | +0.01(+0.20%) |
Nov 11, 2015 | 4.041 | 4.050 | 4.033 | 4.037 | 56,133 | -0.01(-0.31%) |
Nov 10, 2015 | 4.033 | 4.058 | 4.033 | 4.050 | 28,130 | +0.00(+0.10%) |
Nov 09, 2015 | 4.080 | 4.097 | 4.033 | 4.046 | 64,632 | -0.04(-1.04%) |
Nov 06, 2015 | 4.084 | 4.099 | 4.046 | 4.088 | 30,943 | +0.00(+0.10%) |
Nov 05, 2015 | 4.122 | 4.161 | 4.076 | 4.084 | 35,482 | -0.04(-0.92%) |
Nov 04, 2015 | 4.156 | 4.172 | 4.122 | 4.122 | 25,525 | -0.03(-0.81%) |
Nov 03, 2015 | 4.172 | 4.257 | 4.156 | 4.156 | 52,186 | -0.01(-0.30%) |
Nov 02, 2015 | 4.160 | 4.193 | 4.160 | 4.168 | 45,921 | +0.02(+0.51%) |
Oct 30, 2015 | 4.118 | 4.156 | 4.118 | 4.147 | 40,417 | +0.02(+0.41%) |
Oct 29, 2015 | 4.118 | 4.134 | 4.118 | 4.130 | 45,529 | -0.02(-0.41%) |
Oct 28, 2015 | 4.109 | 4.172 | 4.099 | 4.147 | 53,680 | +0.04(+1.03%) |
Oct 27, 2015 | 4.084 | 4.118 | 4.076 | 4.105 | 79,574 | +0.01(+0.31%) |
Oct 26, 2015 | 4.105 | 4.105 | 4.088 | 4.092 | 40,147 | -0.00(-0.10%) |
Oct 23, 2015 | 4.105 | 4.109 | 4.080 | 4.097 | 65,387 | -0.02(-0.41%) |
Oct 22, 2015 | 4.054 | 4.113 | 4.054 | 4.113 | 51,148 | +0.07(+1.67%) |
Oct 21, 2015 | 4.042 | 4.057 | 4.042 | 4.046 | 107,831 | +0.00(+0.00%) |
Oct 20, 2015 | 4.038 | 4.046 | 4.038 | 4.046 | 21,400 | +0.00(+0.01%) |
Oct 19, 2015 | 4.050 | 4.052 | 4.038 | 4.046 | 125,659 | -0.01(-0.32%) |
Oct 16, 2015 | 4.054 | 4.076 | 4.046 | 4.059 | 106,304 | +0.00(+0.10%) |
Oct 15, 2015 | 4.097 | 4.101 | 4.054 | 4.054 | 71,489 | -0.04(-0.93%) |
Oct 14, 2015 | 4.084 | 4.101 | 4.080 | 4.092 | 19,115 | -0.01(-0.31%) |
Oct 13, 2015 | 4.097 | 4.106 | 4.088 | 4.105 | 26,611 | -0.02(-0.41%) |
Oct 12, 2015 | 4.080 | 4.139 | 4.076 | 4.122 | 30,002 | +0.03(+0.82%) |
Oct 09, 2015 | 4.067 | 4.113 | 4.067 | 4.088 | 56,490 | +0.02(+0.52%) |
Oct 08, 2015 | 4.033 | 4.084 | 4.029 | 4.067 | 79,747 | +0.02(+0.42%) |
Oct 07, 2015 | 4.063 | 4.063 | 4.042 | 4.050 | 42,161 | +0.02(+0.42%) |
Oct 06, 2015 | 4.008 | 4.033 | 4.000 | 4.033 | 31,402 | +0.03(+0.73%) |
Oct 05, 2015 | 3.992 | 4.017 | 3.992 | 4.004 | 50,004 | +0.01(+0.31%) |
Oct 02, 2015 | 3.971 | 4.016 | 3.962 | 3.992 | 80,294 | +0.03(+0.63%) |
Oct 01, 2015 | 3.988 | 3.988 | 3.962 | 3.967 | 46,067 | +0.00(+0.00%) |
Sep 30, 2015 | 3.971 | 3.992 | 3.958 | 3.967 | 52,318 | +0.00(+0.00%) |
Sep 29, 2015 | 4.070 | 4.070 | 3.967 | 3.967 | 31,628 | -0.05(-1.25%) |
Sep 28, 2015 | 4.025 | 4.046 | 4.013 | 4.017 | 32,416 | -0.03(-0.82%) |
Sep 25, 2015 | 4.050 | 4.081 | 4.038 | 4.050 | 25,681 | -0.02(-0.51%) |
Sep 24, 2015 | 4.054 | 4.084 | 4.017 | 4.071 | 19,449 | -0.03(-0.61%) |
Sep 23, 2015 | 4.075 | 4.150 | 4.046 | 4.096 | 53,216 | -0.00(-0.10%) |
Sep 22, 2015 | 4.013 | 4.138 | 4.013 | 4.100 | 55,467 | +0.03(+0.82%) |
Sep 21, 2015 | 4.046 | 4.075 | 4.042 | 4.067 | 27,930 | -0.01(-0.20%) |
Sep 18, 2015 | 3.992 | 4.188 | 3.992 | 4.075 | 52,074 | +0.05(+1.24%) |
Sep 17, 2015 | 3.983 | 4.025 | 3.841 | 4.025 | 79,908 | +0.04(+1.05%) |
Sep 16, 2015 | 3.950 | 4.058 | 3.950 | 3.983 | 139,368 | +0.03(+0.63%) |
Sep 15, 2015 | 3.937 | 3.975 | 3.937 | 3.958 | 77,257 | +0.00(+0.11%) |
Sep 14, 2015 | 3.942 | 3.962 | 3.942 | 3.954 | 140,027 | -0.01(-0.21%) |
Sep 11, 2015 | 3.933 | 3.971 | 3.933 | 3.962 | 23,717 | +0.01(+0.21%) |
Sep 10, 2015 | 3.958 | 3.958 | 3.946 | 3.954 | 45,662 | -0.00(-0.11%) |
Sep 09, 2015 | 3.983 | 3.983 | 3.942 | 3.958 | 87,347 | -0.03(-0.63%) |
Sep 08, 2015 | 3.992 | 4.008 | 3.979 | 3.983 | 55,174 | -0.03(-0.72%) |
Sep 04, 2015 | 3.979 | 4.012 | 4.012 | 4.012 | 41,297 | +0.00(+0.00%) |
Sep 03, 2015 | 4.016 | 4.025 | 3.987 | 4.012 | 64,279 | -0.02(-0.62%) |
Sep 02, 2015 | 3.979 | 4.058 | 3.979 | 4.037 | 67,585 | +0.05(+1.35%) |
Sep 01, 2015 | 3.967 | 3.987 | 3.963 | 3.983 | 94,315 | -0.01(-0.31%) |
Aug 31, 2015 | 3.942 | 3.996 | 3.942 | 3.996 | 18,934 | +0.02(+0.63%) |
Aug 28, 2015 | 3.950 | 3.971 | 3.938 | 3.971 | 51,158 | -0.01(-0.21%) |
Aug 27, 2015 | 3.917 | 3.979 | 3.917 | 3.979 | 91,175 | +0.06(+1.59%) |
Aug 26, 2015 | 3.909 | 3.919 | 3.896 | 3.917 | 70,720 | +0.02(+0.53%) |
Aug 25, 2015 | 3.872 | 3.901 | 3.862 | 3.896 | 103,676 | +0.04(+1.07%) |
Aug 24, 2015 | 3.416 | 3.863 | 3.313 | 3.855 | 213,428 | -0.04(-0.96%) |
Aug 21, 2015 | 3.896 | 3.917 | 3.855 | 3.892 | 78,069 | -0.02(-0.53%) |
Aug 20, 2015 | 3.913 | 3.942 | 3.888 | 3.913 | 144,836 | -0.02(-0.42%) |
Aug 19, 2015 | 3.917 | 3.950 | 3.909 | 3.929 | 106,446 | -0.03(-0.73%) |
Aug 18, 2015 | 3.950 | 3.975 | 3.950 | 3.958 | 42,906 | -0.02(-0.52%) |
Aug 17, 2015 | 3.963 | 3.987 | 3.950 | 3.979 | 96,312 | +0.01(+0.31%) |
Aug 14, 2015 | 3.934 | 3.967 | 3.934 | 3.967 | 78,895 | +0.01(+0.31%) |
Aug 13, 2015 | 3.979 | 3.981 | 3.934 | 3.954 | 204,618 | -0.04(-0.93%) |
Aug 12, 2015 | 3.996 | 4.000 | 3.971 | 3.992 | 62,919 | -0.01(-0.31%) |
Aug 11, 2015 | 3.983 | 4.016 | 3.975 | 4.004 | 41,316 | +0.02(+0.52%) |
Aug 10, 2015 | 3.967 | 3.983 | 3.963 | 3.983 | 94,403 | +0.01(+0.31%) |
Aug 07, 2015 | 4.012 | 4.012 | 3.963 | 3.971 | 63,299 | -0.03(-0.82%) |
Aug 06, 2015 | 3.983 | 4.012 | 3.971 | 4.004 | 33,892 | +0.01(+0.30%) |
Aug 05, 2015 | 4.012 | 4.016 | 3.983 | 3.992 | 79,595 | -0.03(-0.70%) |
Aug 04, 2015 | 4.008 | 4.037 | 4.004 | 4.020 | 56,663 | +0.01(+0.20%) |
Aug 03, 2015 | 4.024 | 4.033 | 3.979 | 4.012 | 91,632 | +0.01(+0.21%) |
Jul 31, 2015 | 3.971 | 4.008 | 3.963 | 4.004 | 93,151 | +0.04(+1.04%) |
Jul 30, 2015 | 3.955 | 3.967 | 3.950 | 3.963 | 51,912 | +0.01(+0.31%) |
Jul 29, 2015 | 3.967 | 3.992 | 3.950 | 3.950 | 113,860 | -0.01(-0.31%) |
Jul 28, 2015 | 3.967 | 3.987 | 3.959 | 3.963 | 75,959 | -0.00(-0.05%) |
Jul 27, 2015 | 4.041 | 4.046 | 3.959 | 3.965 | 79,300 | -0.06(-1.58%) |
Jul 24, 2015 | 4.029 | 4.049 | 4.012 | 4.028 | 42,800 | +0.01(+0.31%) |
Jul 23, 2015 | 4.070 | 4.070 | 4.016 | 4.016 | 37,211 | -0.03(-0.71%) |
Jul 22, 2015 | 4.045 | 4.055 | 4.037 | 4.045 | 36,062 | +0.01(+0.20%) |
Jul 21, 2015 | 4.074 | 4.094 | 4.024 | 4.037 | 69,818 | -0.05(-1.11%) |
Jul 20, 2015 | 4.123 | 4.127 | 4.082 | 4.082 | 48,118 | -0.03(-0.70%) |
Jul 17, 2015 | 4.115 | 4.131 | 4.111 | 4.111 | 52,679 | -0.02(-0.50%) |
Jul 16, 2015 | 4.168 | 4.176 | 4.127 | 4.131 | 120,018 | +0.00(+0.00%) |
Jul 15, 2015 | 4.135 | 4.135 | 4.127 | 4.131 | 32,404 | -0.00(-0.10%) |
Jul 14, 2015 | 4.127 | 4.135 | 4.119 | 4.135 | 86,494 | +0.02(+0.40%) |
Jul 13, 2015 | 4.111 | 4.131 | 4.111 | 4.119 | 60,491 | +0.01(+0.30%) |
Jul 10, 2015 | 4.082 | 4.152 | 4.082 | 4.107 | 56,916 | +0.01(+0.30%) |
Jul 09, 2015 | 4.127 | 4.127 | 4.094 | 4.094 | 45,461 | -0.01(-0.30%) |
Jul 08, 2015 | 4.086 | 4.107 | 4.078 | 4.107 | 33,348 | +0.00(+0.00%) |
Jul 07, 2015 | 4.086 | 4.115 | 4.078 | 4.107 | 62,718 | +0.01(+0.30%) |
Jul 06, 2015 | 4.074 | 4.102 | 4.062 | 4.094 | 74,417 | -0.00(-0.10%) |
Jul 02, 2015 | 4.098 | 4.098 | 4.098 | 4.098 | 96,712 | +0.00(+0.00%) |
Jul 01, 2015 | 4.102 | 4.107 | 4.094 | 4.098 | 36,095 | +0.00(+0.10%) |
Jun 30, 2015 | 4.021 | 4.102 | 4.021 | 4.094 | 108,951 | +0.07(+1.82%) |
Jun 29, 2015 | 4.017 | 4.033 | 3.907 | 4.021 | 317,462 | -0.07(-1.69%) |
Jun 26, 2015 | 4.176 | 4.176 | 4.086 | 4.090 | 141,342 | -0.07(-1.76%) |
Jun 25, 2015 | 4.221 | 4.221 | 4.164 | 4.164 | 43,942 | -0.05(-1.16%) |
Jun 24, 2015 | 4.257 | 4.278 | 4.196 | 4.212 | 36,505 | -0.05(-1.24%) |
Jun 23, 2015 | 4.241 | 4.412 | 4.184 | 4.265 | 136,568 | +0.01(+0.19%) |
Jun 22, 2015 | 4.274 | 4.274 | 4.257 | 4.257 | 14,087 | -0.00(-0.10%) |
Jun 19, 2015 | 4.269 | 4.274 | 4.249 | 4.261 | 30,987 | -0.00(-0.10%) |
Jun 18, 2015 | 4.261 | 4.327 | 4.237 | 4.265 | 68,248 | +0.02(+0.38%) |
Jun 17, 2015 | 4.245 | 4.274 | 4.245 | 4.249 | 54,021 | -0.00(-0.10%) |
Jun 16, 2015 | 4.257 | 4.269 | 4.245 | 4.253 | 13,895 | +0.01(+0.19%) |
Jun 15, 2015 | 4.225 | 4.290 | 4.225 | 4.245 | 69,593 | -0.02(-0.48%) |
Jun 12, 2015 | 4.245 | 4.282 | 4.245 | 4.265 | 27,725 | -0.01(-0.19%) |
Jun 11, 2015 | 4.286 | 4.286 | 4.245 | 4.274 | 62,033 | -0.02(-0.38%) |
Jun 10, 2015 | 4.322 | 4.351 | 4.278 | 4.290 | 63,417 | -0.06(-1.40%) |
Jun 09, 2015 | 4.290 | 4.351 | 4.274 | 4.351 | 76,940 | +0.03(+0.75%) |
Jun 08, 2015 | 4.326 | 4.352 | 4.307 | 4.318 | 33,761 | -0.02(-0.56%) |
Jun 05, 2015 | 4.395 | 4.411 | 4.335 | 4.343 | 51,211 | -0.04(-0.92%) |
Jun 04, 2015 | 4.355 | 4.488 | 4.326 | 4.383 | 95,748 | +0.03(+0.74%) |
Jun 03, 2015 | 4.326 | 4.359 | 4.314 | 4.351 | 51,033 | +0.03(+0.65%) |
Jun 02, 2015 | 4.294 | 4.383 | 4.285 | 4.322 | 76,895 | +0.03(+0.66%) |