Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2.738 | 2.815 | 2.724 | 2.794 | 3,862,090 | +0.03(+1.01%) |
Jun 29, 2016 | 2.731 | 2.773 | 2.724 | 2.766 | 4,417,395 | -0.05(-1.73%) |
Jun 28, 2016 | 2.808 | 2.822 | 2.752 | 2.815 | 5,708,698 | +0.01(+0.25%) |
Jun 27, 2016 | 2.822 | 2.822 | 2.766 | 2.808 | 5,341,523 | -0.18(-6.06%) |
Jun 24, 2016 | 2.975 | 3.080 | 2.969 | 2.989 | 3,982,413 | -0.47(-13.68%) |
Jun 23, 2016 | 3.456 | 3.463 | 3.407 | 3.463 | 2,574,894 | +0.15(+4.41%) |
Jun 22, 2016 | 3.344 | 3.372 | 3.316 | 3.316 | 2,576,903 | +0.02(+0.63%) |
Jun 21, 2016 | 3.296 | 3.330 | 3.254 | 3.296 | 1,567,201 | +0.06(+1.94%) |
Jun 20, 2016 | 3.247 | 3.264 | 3.219 | 3.233 | 2,751,078 | +0.15(+4.98%) |
Jun 17, 2016 | 3.080 | 3.139 | 3.015 | 3.080 | 3,324,894 | +0.06(+1.84%) |
Jun 16, 2016 | 2.982 | 3.024 | 2.926 | 3.024 | 3,083,519 | -0.02(-0.69%) |
Jun 15, 2016 | 3.066 | 3.093 | 3.045 | 3.045 | 2,468,833 | +0.00(+0.00%) |
Jun 14, 2016 | 3.059 | 3.087 | 3.017 | 3.045 | 3,441,320 | -0.06(-2.02%) |
Jun 13, 2016 | 3.080 | 3.135 | 3.080 | 3.107 | 3,183,691 | -0.11(-3.46%) |
Jun 10, 2016 | 3.240 | 3.247 | 3.198 | 3.219 | 3,139,186 | -0.17(-5.13%) |
Jun 09, 2016 | 3.386 | 3.407 | 3.376 | 3.393 | 1,762,168 | -0.07(-2.01%) |
Jun 08, 2016 | 3.456 | 3.470 | 3.436 | 3.463 | 1,412,191 | -0.03(-1.00%) |
Jun 07, 2016 | 3.512 | 3.539 | 3.484 | 3.498 | 2,586,016 | +0.00(+0.00%) |
Jun 06, 2016 | 3.470 | 3.525 | 3.470 | 3.498 | 1,567,593 | +0.00(+0.00%) |
Jun 03, 2016 | 3.498 | 3.505 | 3.449 | 3.498 | 1,947,739 | -0.06(-1.76%) |
Jun 02, 2016 | 3.525 | 3.567 | 3.518 | 3.560 | 1,642,767 | +0.01(+0.20%) |
Jun 01, 2016 | 3.498 | 3.560 | 3.491 | 3.553 | 1,591,743 | -0.03(-0.78%) |
May 31, 2016 | 3.595 | 3.616 | 3.557 | 3.581 | 2,444,429 | +0.03(+0.78%) |
May 27, 2016 | 3.546 | 3.553 | 3.553 | 3.553 | 1,178,072 | +0.00(+0.00%) |
May 26, 2016 | 3.560 | 3.581 | 3.553 | 3.553 | 1,622,693 | +0.01(+0.20%) |
May 25, 2016 | 3.518 | 3.560 | 3.512 | 3.546 | 1,749,907 | +0.04(+1.19%) |
May 24, 2016 | 3.470 | 3.518 | 3.463 | 3.505 | 2,148,454 | +0.13(+3.93%) |
May 23, 2016 | 3.393 | 3.414 | 3.372 | 3.372 | 2,788,029 | -0.06(-1.71%) |
May 20, 2016 | 3.411 | 3.444 | 3.411 | 3.431 | 2,627,273 | +0.05(+1.40%) |
May 19, 2016 | 3.370 | 3.407 | 3.343 | 3.383 | 4,118,436 | +0.03(+1.01%) |
May 18, 2016 | 3.255 | 3.370 | 3.248 | 3.350 | 4,276,057 | +0.07(+2.06%) |
May 17, 2016 | 3.309 | 3.336 | 3.275 | 3.282 | 6,722,534 | -0.04(-1.22%) |
May 16, 2016 | 3.289 | 3.343 | 3.289 | 3.323 | 3,232,215 | +0.03(+0.82%) |
May 13, 2016 | 3.309 | 3.329 | 3.292 | 3.296 | 3,757,819 | -0.03(-1.02%) |
May 12, 2016 | 3.363 | 3.370 | 3.292 | 3.329 | 3,546,758 | -0.41(-11.03%) |
May 11, 2016 | 3.715 | 3.769 | 3.695 | 3.742 | 1,541,373 | -0.04(-1.07%) |
May 10, 2016 | 3.749 | 3.789 | 3.742 | 3.783 | 1,453,230 | +0.04(+1.08%) |
May 09, 2016 | 3.776 | 3.789 | 3.729 | 3.742 | 2,494,597 | -0.03(-0.90%) |
May 06, 2016 | 3.722 | 3.793 | 3.715 | 3.776 | 1,772,846 | +0.05(+1.27%) |
May 05, 2016 | 3.742 | 3.769 | 3.715 | 3.729 | 2,726,715 | -0.07(-1.78%) |
May 04, 2016 | 3.803 | 3.833 | 3.776 | 3.796 | 1,666,790 | -0.02(-0.53%) |
May 03, 2016 | 3.871 | 3.877 | 3.803 | 3.817 | 2,359,996 | -0.17(-4.24%) |
May 02, 2016 | 3.925 | 3.993 | 3.898 | 3.986 | 1,999,694 | +0.09(+2.26%) |
Apr 29, 2016 | 3.938 | 3.948 | 3.884 | 3.898 | 2,783,516 | -0.03(-0.86%) |
Apr 28, 2016 | 3.952 | 3.979 | 3.925 | 3.932 | 4,349,791 | +0.00(+0.00%) |
Apr 27, 2016 | 3.932 | 3.976 | 3.925 | 3.932 | 4,597,161 | -0.05(-1.36%) |
Apr 26, 2016 | 3.993 | 3.999 | 3.972 | 3.986 | 1,945,244 | +0.05(+1.20%) |
Apr 25, 2016 | 3.945 | 3.959 | 3.905 | 3.938 | 1,954,597 | -0.17(-4.12%) |
Apr 22, 2016 | 4.067 | 4.121 | 4.067 | 4.108 | 2,119,812 | +0.01(+0.33%) |
Apr 21, 2016 | 4.114 | 4.121 | 4.053 | 4.094 | 2,272,654 | +0.09(+2.20%) |
Apr 20, 2016 | 4.006 | 4.040 | 3.999 | 4.006 | 2,066,310 | +0.04(+1.02%) |
Apr 19, 2016 | 3.965 | 3.993 | 3.945 | 3.965 | 1,440,885 | +0.01(+0.17%) |
Apr 18, 2016 | 3.918 | 3.979 | 3.905 | 3.959 | 1,080,441 | +0.04(+1.04%) |
Apr 15, 2016 | 3.932 | 3.945 | 3.911 | 3.918 | 1,145,751 | -0.03(-0.86%) |
Apr 14, 2016 | 3.959 | 3.965 | 3.938 | 3.952 | 1,550,701 | +0.00(+0.00%) |
Apr 13, 2016 | 3.898 | 3.952 | 3.891 | 3.952 | 1,862,907 | +0.16(+4.10%) |
Apr 12, 2016 | 3.810 | 3.823 | 3.752 | 3.796 | 2,341,933 | +0.04(+1.08%) |
Apr 11, 2016 | 3.776 | 3.803 | 3.742 | 3.756 | 2,247,135 | +0.11(+2.97%) |
Apr 08, 2016 | 3.641 | 3.674 | 3.627 | 3.647 | 1,637,874 | +0.12(+3.26%) |
Apr 07, 2016 | 3.586 | 3.600 | 3.519 | 3.532 | 1,995,358 | -0.05(-1.32%) |
Apr 06, 2016 | 3.559 | 3.586 | 3.532 | 3.580 | 1,385,909 | +0.03(+0.95%) |
Apr 05, 2016 | 3.580 | 3.580 | 3.539 | 3.546 | 2,349,868 | -0.14(-3.68%) |
Apr 04, 2016 | 3.708 | 3.715 | 3.668 | 3.681 | 1,502,369 | +0.03(+0.74%) |
Apr 01, 2016 | 3.634 | 3.661 | 3.627 | 3.654 | 1,737,944 | -0.07(-1.82%) |
Mar 31, 2016 | 3.756 | 3.776 | 3.725 | 3.722 | 1,437,898 | -0.04(-1.08%) |
Mar 30, 2016 | 3.769 | 3.810 | 3.749 | 3.762 | 1,984,390 | -0.05(-1.24%) |
Mar 29, 2016 | 3.735 | 3.817 | 3.722 | 3.810 | 1,549,848 | +0.05(+1.44%) |
Mar 28, 2016 | 3.742 | 3.776 | 3.735 | 3.756 | 675,916 | +0.01(+0.36%) |
Mar 24, 2016 | 3.722 | 3.742 | 3.742 | 3.742 | 1,373,586 | -0.07(-1.95%) |
Mar 23, 2016 | 3.850 | 3.861 | 3.806 | 3.817 | 1,086,000 | -0.04(-1.05%) |
Mar 22, 2016 | 3.823 | 3.864 | 3.817 | 3.857 | 1,161,410 | -0.03(-0.87%) |
Mar 21, 2016 | 3.877 | 3.918 | 3.871 | 3.891 | 1,458,594 | -0.03(-0.86%) |
Mar 18, 2016 | 3.932 | 3.952 | 3.898 | 3.925 | 2,192,216 | +0.01(+0.17%) |
Mar 17, 2016 | 3.871 | 3.932 | 3.844 | 3.918 | 2,009,688 | +0.05(+1.40%) |
Mar 16, 2016 | 3.769 | 3.871 | 3.769 | 3.864 | 1,897,759 | +0.07(+1.96%) |
Mar 15, 2016 | 3.789 | 3.803 | 3.769 | 3.789 | 1,627,157 | -0.05(-1.41%) |
Mar 14, 2016 | 3.823 | 3.857 | 3.796 | 3.844 | 2,471,973 | -0.03(-0.87%) |
Mar 11, 2016 | 3.823 | 3.877 | 3.817 | 3.877 | 2,004,996 | +0.16(+4.18%) |
Mar 10, 2016 | 3.722 | 3.756 | 3.654 | 3.722 | 3,578,864 | +0.08(+2.23%) |
Mar 09, 2016 | 3.647 | 3.661 | 3.620 | 3.641 | 1,464,776 | +0.04(+1.13%) |
Mar 08, 2016 | 3.641 | 3.647 | 3.590 | 3.600 | 2,803,014 | -0.06(-1.66%) |
Mar 07, 2016 | 3.627 | 3.674 | 3.614 | 3.661 | 2,194,736 | +0.00(+0.00%) |
Mar 04, 2016 | 3.668 | 3.688 | 3.647 | 3.661 | 1,911,316 | +0.01(+0.18%) |
Mar 03, 2016 | 3.586 | 3.664 | 3.580 | 3.654 | 2,891,863 | +0.05(+1.50%) |
Mar 02, 2016 | 3.546 | 3.600 | 3.532 | 3.600 | 1,984,772 | +0.05(+1.53%) |
Mar 01, 2016 | 3.485 | 3.546 | 3.458 | 3.546 | 2,398,808 | +0.16(+4.80%) |
Feb 29, 2016 | 3.404 | 3.421 | 3.377 | 3.383 | 1,611,243 | +0.00(+0.00%) |
Feb 26, 2016 | 3.411 | 3.424 | 3.370 | 3.383 | 1,784,198 | +0.03(+0.81%) |
Feb 25, 2016 | 3.350 | 3.363 | 3.306 | 3.356 | 2,318,778 | +0.02(+0.61%) |
Feb 24, 2016 | 3.296 | 3.350 | 3.248 | 3.336 | 4,018,026 | -0.01(-0.20%) |
Feb 23, 2016 | 3.411 | 3.411 | 3.330 | 3.343 | 2,872,758 | -0.03(-1.00%) |
Feb 22, 2016 | 3.323 | 3.383 | 3.323 | 3.377 | 2,357,960 | +0.14(+4.18%) |
Feb 19, 2016 | 3.208 | 3.262 | 3.208 | 3.241 | 2,685,961 | -0.16(-4.58%) |
Feb 18, 2016 | 3.397 | 3.411 | 3.363 | 3.397 | 2,995,589 | -0.01(-0.20%) |
Feb 17, 2016 | 3.323 | 3.417 | 3.319 | 3.404 | 2,512,094 | +0.18(+5.67%) |
Feb 16, 2016 | 3.214 | 3.241 | 3.160 | 3.221 | 3,460,857 | +0.04(+1.28%) |
Feb 12, 2016 | 3.126 | 3.180 | 3.180 | 3.180 | 4,049,086 | +0.02(+0.64%) |
Feb 11, 2016 | 3.194 | 3.214 | 3.120 | 3.160 | 3,193,366 | -0.17(-5.08%) |
Feb 10, 2016 | 3.363 | 3.404 | 3.316 | 3.329 | 3,486,898 | +0.06(+1.86%) |
Feb 09, 2016 | 3.248 | 3.336 | 3.241 | 3.268 | 5,355,371 | -0.27(-7.65%) |
Feb 08, 2016 | 3.539 | 3.559 | 3.512 | 3.539 | 3,063,702 | -0.10(-2.79%) |
Feb 05, 2016 | 3.681 | 3.688 | 3.628 | 3.641 | 3,653,653 | -0.06(-1.65%) |
Feb 04, 2016 | 3.654 | 3.718 | 3.641 | 3.702 | 2,956,976 | +0.07(+1.86%) |
Feb 03, 2016 | 3.620 | 3.634 | 3.532 | 3.634 | 4,106,423 | +0.02(+0.56%) |
Feb 02, 2016 | 3.661 | 3.661 | 3.593 | 3.614 | 2,993,606 | -0.20(-5.32%) |
Feb 01, 2016 | 3.776 | 3.830 | 3.756 | 3.817 | 2,586,213 | -0.03(-0.70%) |
Jan 29, 2016 | 3.789 | 3.857 | 3.756 | 3.844 | 2,959,648 | +0.05(+1.25%) |
Jan 28, 2016 | 3.817 | 3.830 | 3.742 | 3.796 | 1,825,068 | +0.03(+0.90%) |
Jan 27, 2016 | 3.783 | 3.847 | 3.749 | 3.762 | 2,509,836 | -0.08(-2.11%) |
Jan 26, 2016 | 3.810 | 3.861 | 3.800 | 3.844 | 2,476,372 | +0.09(+2.34%) |
Jan 25, 2016 | 3.783 | 3.810 | 3.756 | 3.756 | 2,833,500 | -0.12(-2.97%) |
Jan 22, 2016 | 3.871 | 3.932 | 3.817 | 3.871 | 6,502,260 | +0.16(+4.19%) |
Jan 21, 2016 | 3.681 | 3.755 | 3.647 | 3.715 | 3,351,411 | +0.02(+0.55%) |
Jan 20, 2016 | 3.695 | 3.729 | 3.600 | 3.695 | 5,194,234 | -0.10(-2.67%) |
Jan 19, 2016 | 3.823 | 3.837 | 3.756 | 3.796 | 2,704,278 | -0.09(-2.26%) |
Jan 15, 2016 | 3.857 | 3.884 | 3.884 | 3.884 | 2,787,071 | -0.13(-3.20%) |
Jan 14, 2016 | 3.972 | 4.033 | 3.935 | 4.013 | 3,331,140 | +0.11(+2.77%) |
Jan 13, 2016 | 4.047 | 4.060 | 3.891 | 3.905 | 6,466,801 | +0.24(+6.65%) |
Jan 12, 2016 | 3.634 | 3.661 | 3.600 | 3.661 | 2,896,917 | +0.08(+2.27%) |
Jan 11, 2016 | 3.573 | 3.593 | 3.539 | 3.580 | 2,610,859 | +0.09(+2.72%) |
Jan 08, 2016 | 3.566 | 3.580 | 3.478 | 3.485 | 2,623,852 | -0.02(-0.58%) |
Jan 07, 2016 | 3.505 | 3.571 | 3.499 | 3.505 | 3,095,774 | -0.14(-3.72%) |
Jan 06, 2016 | 3.620 | 3.668 | 3.607 | 3.641 | 1,935,543 | -0.05(-1.47%) |
Jan 05, 2016 | 3.668 | 3.702 | 3.637 | 3.695 | 2,901,208 | -0.07(-1.80%) |
Jan 04, 2016 | 3.742 | 3.769 | 3.688 | 3.762 | 3,029,321 | -0.07(-1.94%) |
Dec 31, 2015 | 3.830 | 3.837 | 3.837 | 3.837 | 1,017,887 | -0.03(-0.87%) |
Dec 30, 2015 | 3.884 | 3.898 | 3.857 | 3.871 | 1,404,997 | -0.05(-1.38%) |
Dec 29, 2015 | 3.898 | 3.925 | 3.884 | 3.925 | 1,812,453 | +0.02(+0.52%) |
Dec 28, 2015 | 3.905 | 3.911 | 3.874 | 3.905 | 1,778,772 | +0.00(+0.00%) |
Dec 24, 2015 | 3.891 | 3.905 | 3.905 | 3.905 | 1,032,369 | -0.01(-0.17%) |
Dec 23, 2015 | 3.877 | 3.925 | 3.857 | 3.911 | 2,618,785 | +0.12(+3.03%) |
Dec 22, 2015 | 3.776 | 3.823 | 3.756 | 3.796 | 3,639,960 | +0.02(+0.54%) |
Dec 21, 2015 | 3.810 | 3.823 | 3.742 | 3.776 | 4,082,718 | +0.07(+1.82%) |
Dec 18, 2015 | 3.708 | 3.746 | 3.691 | 3.708 | 2,545,035 | -0.03(-0.90%) |
Dec 17, 2015 | 3.817 | 3.817 | 3.729 | 3.742 | 2,754,992 | +0.00(+0.00%) |
Dec 16, 2015 | 3.715 | 3.749 | 3.654 | 3.742 | 3,797,946 | +0.05(+1.28%) |
Dec 15, 2015 | 3.702 | 3.739 | 3.681 | 3.695 | 3,631,678 | -0.02(-0.55%) |
Dec 14, 2015 | 3.729 | 3.749 | 3.674 | 3.715 | 4,782,059 | -0.07(-1.79%) |
Dec 11, 2015 | 3.850 | 3.857 | 3.776 | 3.783 | 1,837,419 | -0.15(-3.79%) |
Dec 10, 2015 | 3.959 | 3.972 | 3.925 | 3.932 | 1,946,214 | -0.04(-1.02%) |
Dec 09, 2015 | 3.952 | 4.040 | 3.938 | 3.972 | 2,510,618 | +0.05(+1.21%) |
Dec 08, 2015 | 3.911 | 3.955 | 3.888 | 3.925 | 2,327,661 | -0.04(-1.02%) |
Dec 07, 2015 | 4.006 | 4.009 | 3.952 | 3.965 | 2,547,504 | -0.07(-1.68%) |
Dec 04, 2015 | 3.979 | 4.040 | 3.979 | 4.033 | 1,529,458 | +0.02(+0.51%) |
Dec 03, 2015 | 4.087 | 4.094 | 3.999 | 4.013 | 1,907,424 | -0.07(-1.82%) |
Dec 02, 2015 | 4.121 | 4.148 | 4.080 | 4.087 | 1,529,035 | -0.09(-2.27%) |
Dec 01, 2015 | 4.175 | 4.189 | 4.157 | 4.182 | 1,651,818 | +0.05(+1.31%) |
Nov 30, 2015 | 4.155 | 4.155 | 4.118 | 4.128 | 2,010,355 | -0.01(-0.33%) |
Nov 27, 2015 | 4.141 | 4.155 | 4.124 | 4.141 | 1,280,853 | +0.03(+0.66%) |
Nov 25, 2015 | 4.080 | 4.114 | 4.114 | 4.114 | 1,915,188 | +0.12(+3.05%) |
Nov 24, 2015 | 3.965 | 4.006 | 3.955 | 3.993 | 1,831,633 | +0.03(+0.68%) |
Nov 23, 2015 | 3.979 | 3.996 | 3.959 | 3.965 | 3,175,948 | +0.01(+0.34%) |
Nov 20, 2015 | 3.986 | 3.999 | 3.952 | 3.952 | 1,550,188 | -0.04(-1.02%) |
Nov 19, 2015 | 3.979 | 4.013 | 3.972 | 3.993 | 1,824,485 | +0.11(+2.79%) |
Nov 18, 2015 | 3.857 | 3.898 | 3.850 | 3.884 | 2,139,126 | +0.12(+3.24%) |
Nov 17, 2015 | 3.783 | 3.810 | 3.756 | 3.762 | 2,366,914 | +0.03(+0.72%) |
Nov 16, 2015 | 3.668 | 3.742 | 3.661 | 3.735 | 2,566,832 | -0.03(-0.90%) |
Nov 13, 2015 | 3.708 | 3.789 | 3.674 | 3.769 | 2,439,976 | +0.08(+2.20%) |
Nov 12, 2015 | 3.722 | 3.742 | 3.681 | 3.688 | 4,236,605 | -0.47(-11.38%) |
Nov 11, 2015 | 4.175 | 4.189 | 4.135 | 4.162 | 1,486,158 | +0.01(+0.33%) |
Nov 10, 2015 | 4.162 | 4.168 | 4.128 | 4.148 | 2,193,122 | -0.11(-2.54%) |
Nov 09, 2015 | 4.283 | 4.297 | 4.223 | 4.256 | 1,341,562 | -0.02(-0.47%) |
Nov 06, 2015 | 4.236 | 4.290 | 4.206 | 4.277 | 1,610,475 | +0.10(+2.43%) |
Nov 05, 2015 | 4.162 | 4.189 | 4.124 | 4.175 | 1,489,796 | -0.03(-0.80%) |
Nov 04, 2015 | 4.256 | 4.270 | 4.189 | 4.209 | 1,788,255 | -0.05(-1.27%) |
Nov 03, 2015 | 4.229 | 4.270 | 4.202 | 4.263 | 2,122,772 | -0.03(-0.79%) |
Nov 02, 2015 | 4.277 | 4.317 | 4.263 | 4.297 | 1,797,766 | +0.14(+3.25%) |
Oct 30, 2015 | 4.141 | 4.182 | 4.135 | 4.162 | 1,254,411 | +0.03(+0.82%) |
Oct 29, 2015 | 4.135 | 4.148 | 4.101 | 4.128 | 1,281,039 | -0.03(-0.65%) |
Oct 28, 2015 | 4.094 | 4.175 | 4.087 | 4.155 | 1,980,173 | +0.09(+2.33%) |
Oct 27, 2015 | 4.080 | 4.101 | 4.053 | 4.060 | 1,184,464 | -0.09(-2.12%) |
Oct 26, 2015 | 4.162 | 4.172 | 4.114 | 4.148 | 1,061,339 | -0.01(-0.16%) |
Oct 23, 2015 | 4.141 | 4.168 | 4.121 | 4.155 | 1,641,702 | +0.05(+1.15%) |
Oct 22, 2015 | 4.080 | 4.135 | 4.074 | 4.108 | 4,008,511 | +0.12(+3.06%) |
Oct 21, 2015 | 4.074 | 4.084 | 3.986 | 3.986 | 6,638,573 | -0.10(-2.48%) |
Oct 20, 2015 | 4.047 | 4.121 | 4.040 | 4.087 | 4,402,666 | -0.10(-2.42%) |
Oct 19, 2015 | 4.209 | 4.223 | 4.175 | 4.189 | 1,157,545 | -0.04(-0.96%) |
Oct 16, 2015 | 4.202 | 4.236 | 4.175 | 4.229 | 1,833,161 | +0.05(+1.13%) |
Oct 15, 2015 | 4.148 | 4.189 | 4.135 | 4.182 | 1,510,864 | +0.03(+0.82%) |
Oct 14, 2015 | 4.162 | 4.189 | 4.135 | 4.148 | 1,622,813 | +0.00(+0.00%) |
Oct 13, 2015 | 4.121 | 4.196 | 4.121 | 4.148 | 1,419,810 | -0.09(-2.23%) |
Oct 12, 2015 | 4.243 | 4.270 | 4.233 | 4.243 | 1,372,569 | -0.02(-0.48%) |
Oct 09, 2015 | 4.263 | 4.277 | 4.233 | 4.263 | 1,950,703 | +0.03(+0.80%) |
Oct 08, 2015 | 4.148 | 4.233 | 4.141 | 4.229 | 2,053,452 | +0.07(+1.79%) |
Oct 07, 2015 | 4.121 | 4.162 | 4.114 | 4.155 | 1,449,698 | +0.13(+3.19%) |
Oct 06, 2015 | 4.020 | 4.047 | 4.006 | 4.026 | 2,641,709 | -0.01(-0.33%) |
Oct 05, 2015 | 4.006 | 4.060 | 3.999 | 4.040 | 1,562,561 | +0.11(+2.75%) |
Oct 02, 2015 | 3.830 | 3.938 | 3.810 | 3.932 | 1,835,770 | +0.09(+2.47%) |
Oct 01, 2015 | 3.871 | 3.877 | 3.789 | 3.837 | 1,313,492 | -0.05(-1.39%) |
Sep 30, 2015 | 3.871 | 3.891 | 3.850 | 3.891 | 1,092,159 | +0.09(+2.50%) |
Sep 29, 2015 | 3.789 | 3.810 | 3.762 | 3.796 | 1,166,203 | +0.01(+0.36%) |
Sep 28, 2015 | 3.789 | 3.810 | 3.769 | 3.783 | 1,669,993 | -0.11(-2.78%) |
Sep 25, 2015 | 3.959 | 3.965 | 3.871 | 3.891 | 4,291,347 | +0.09(+2.50%) |
Sep 24, 2015 | 3.769 | 3.817 | 3.729 | 3.796 | 2,221,116 | -0.02(-0.53%) |
Sep 23, 2015 | 3.837 | 3.850 | 3.789 | 3.817 | 1,331,042 | -0.02(-0.53%) |
Sep 22, 2015 | 3.817 | 3.837 | 3.796 | 3.837 | 1,389,871 | -0.09(-2.24%) |
Sep 21, 2015 | 3.945 | 3.955 | 3.898 | 3.925 | 2,032,625 | -0.04(-1.02%) |
Sep 18, 2015 | 3.993 | 4.026 | 3.942 | 3.965 | 2,945,673 | -0.25(-5.94%) |
Sep 17, 2015 | 4.209 | 4.273 | 4.192 | 4.216 | 3,053,844 | +0.03(+0.81%) |
Sep 16, 2015 | 4.168 | 4.196 | 4.162 | 4.182 | 1,222,246 | +0.04(+0.98%) |
Sep 15, 2015 | 4.108 | 4.202 | 4.101 | 4.141 | 2,942,211 | +0.08(+2.00%) |
Sep 14, 2015 | 4.080 | 4.101 | 4.036 | 4.060 | 3,258,032 | -0.02(-0.50%) |
Sep 11, 2015 | 4.053 | 4.080 | 4.047 | 4.080 | 1,015,262 | -0.05(-1.15%) |
Sep 10, 2015 | 4.101 | 4.162 | 4.094 | 4.128 | 1,688,569 | -0.01(-0.33%) |
Sep 09, 2015 | 4.250 | 4.256 | 4.141 | 4.141 | 1,504,859 | +0.01(+0.16%) |
Sep 08, 2015 | 4.121 | 4.141 | 4.094 | 4.135 | 1,496,772 | +0.16(+4.09%) |
Sep 04, 2015 | 3.972 | 3.972 | 3.972 | 3.972 | 1,828,443 | -0.13(-3.14%) |
Sep 03, 2015 | 4.121 | 4.155 | 4.087 | 4.101 | 1,652,105 | +0.01(+0.33%) |
Sep 02, 2015 | 4.101 | 4.108 | 4.047 | 4.087 | 2,270,714 | +0.02(+0.50%) |
Sep 01, 2015 | 4.080 | 4.094 | 4.040 | 4.067 | 1,686,781 | -0.10(-2.44%) |
Aug 31, 2015 | 4.141 | 4.196 | 4.128 | 4.168 | 1,292,988 | -0.03(-0.64%) |
Aug 28, 2015 | 4.209 | 4.229 | 4.172 | 4.196 | 1,844,645 | -0.03(-0.80%) |
Aug 27, 2015 | 4.175 | 4.256 | 4.162 | 4.229 | 3,658,154 | +0.07(+1.63%) |
Aug 26, 2015 | 4.168 | 4.168 | 4.074 | 4.162 | 1,712,606 | +0.09(+2.16%) |
Aug 25, 2015 | 4.209 | 4.209 | 4.060 | 4.074 | 2,893,687 | +0.02(+0.50%) |
Aug 24, 2015 | 4.013 | 4.182 | 3.938 | 4.053 | 6,087,216 | -0.17(-4.01%) |
Aug 21, 2015 | 4.317 | 4.324 | 4.216 | 4.223 | 3,865,956 | -0.07(-1.73%) |
Aug 20, 2015 | 4.392 | 4.405 | 4.297 | 4.297 | 3,300,194 | -0.16(-3.58%) |
Aug 19, 2015 | 4.423 | 4.483 | 4.410 | 4.457 | 2,540,185 | -0.07(-1.61%) |
Aug 18, 2015 | 4.503 | 4.530 | 4.483 | 4.530 | 2,252,520 | +0.10(+2.25%) |
Aug 17, 2015 | 4.384 | 4.430 | 4.357 | 4.430 | 2,241,860 | -0.03(-0.74%) |
Aug 14, 2015 | 4.443 | 4.463 | 4.404 | 4.463 | 2,688,009 | -0.09(-1.89%) |
Aug 13, 2015 | 4.563 | 4.576 | 4.510 | 4.549 | 4,142,646 | -0.46(-9.14%) |
Aug 12, 2015 | 4.961 | 5.007 | 4.927 | 5.007 | 1,397,400 | -0.06(-1.18%) |
Aug 11, 2015 | 5.087 | 5.087 | 5.027 | 5.067 | 1,383,319 | -0.18(-3.41%) |
Aug 10, 2015 | 5.146 | 5.246 | 5.146 | 5.246 | 967,151 | +0.08(+1.54%) |
Aug 07, 2015 | 5.146 | 5.166 | 5.126 | 5.166 | 1,068,609 | +0.01(+0.13%) |
Aug 06, 2015 | 5.160 | 5.186 | 5.140 | 5.160 | 1,085,954 | +0.01(+0.26%) |
Aug 05, 2015 | 5.133 | 5.166 | 5.116 | 5.146 | 1,511,319 | +0.03(+0.65%) |
Aug 04, 2015 | 5.160 | 5.166 | 5.103 | 5.113 | 778,871 | -0.01(-0.26%) |
Aug 03, 2015 | 5.146 | 5.146 | 5.087 | 5.126 | 617,629 | +0.02(+0.39%) |
Jul 31, 2015 | 5.113 | 5.150 | 5.087 | 5.106 | 874,887 | -0.03(-0.52%) |
Jul 30, 2015 | 5.140 | 5.146 | 5.097 | 5.133 | 847,623 | +0.00(+0.00%) |
Jul 29, 2015 | 5.113 | 5.173 | 5.113 | 5.133 | 1,237,569 | -0.07(-1.28%) |
Jul 28, 2015 | 5.153 | 5.213 | 5.150 | 5.199 | 698,565 | +0.05(+0.90%) |
Jul 27, 2015 | 5.179 | 5.179 | 5.133 | 5.153 | 1,123,410 | +0.03(+0.52%) |
Jul 24, 2015 | 5.166 | 5.235 | 5.120 | 5.126 | 4,509,974 | -0.08(-1.53%) |
Jul 23, 2015 | 5.246 | 5.259 | 5.199 | 5.206 | 1,156,558 | +0.00(+0.00%) |
Jul 22, 2015 | 5.179 | 5.213 | 5.179 | 5.206 | 882,570 | +0.05(+0.90%) |
Jul 21, 2015 | 5.146 | 5.179 | 5.140 | 5.160 | 1,007,361 | +0.01(+0.13%) |
Jul 20, 2015 | 5.166 | 5.173 | 5.140 | 5.153 | 1,214,126 | +0.03(+0.65%) |
Jul 17, 2015 | 5.126 | 5.146 | 5.100 | 5.120 | 813,851 | +0.02(+0.39%) |
Jul 16, 2015 | 5.073 | 5.113 | 5.063 | 5.100 | 901,539 | +0.07(+1.32%) |
Jul 15, 2015 | 5.053 | 5.060 | 5.010 | 5.034 | 1,057,562 | -0.02(-0.39%) |
Jul 14, 2015 | 5.047 | 5.060 | 5.034 | 5.053 | 593,432 | +0.01(+0.13%) |
Jul 13, 2015 | 5.060 | 5.067 | 5.040 | 5.047 | 977,651 | +0.04(+0.79%) |
Jul 10, 2015 | 5.007 | 5.020 | 4.981 | 5.007 | 1,945,311 | +0.21(+4.28%) |
Jul 09, 2015 | 4.828 | 4.848 | 4.788 | 4.801 | 2,437,869 | +0.11(+2.26%) |
Jul 08, 2015 | 4.702 | 4.741 | 4.675 | 4.695 | 1,242,174 | -0.05(-1.12%) |
Jul 07, 2015 | 4.675 | 4.775 | 4.616 | 4.748 | 1,729,471 | +0.01(+0.14%) |
Jul 06, 2015 | 4.748 | 4.801 | 4.718 | 4.742 | 1,598,010 | -0.15(-3.12%) |
Jul 02, 2015 | 4.908 | 4.894 | 4.894 | 4.894 | 1,325,729 | -0.03(-0.67%) |