Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.873 | 2.879 | 2.845 | 2.852 | 1,508,969 | +0.06(+2.25%) |
Jul 28, 2016 | 2.797 | 2.804 | 2.776 | 2.790 | 2,218,719 | -0.02(-0.74%) |
Jul 27, 2016 | 2.838 | 2.838 | 2.783 | 2.811 | 2,313,556 | +0.06(+2.03%) |
Jul 26, 2016 | 2.734 | 2.762 | 2.720 | 2.755 | 3,676,186 | +0.03(+1.02%) |
Jul 25, 2016 | 2.720 | 2.734 | 2.707 | 2.727 | 1,163,024 | +0.03(+1.30%) |
Jul 22, 2016 | 2.713 | 2.723 | 2.685 | 2.692 | 1,737,043 | -0.03(-1.03%) |
Jul 21, 2016 | 2.741 | 2.762 | 2.720 | 2.720 | 1,353,645 | -0.01(-0.26%) |
Jul 20, 2016 | 2.727 | 2.753 | 2.713 | 2.727 | 1,750,782 | +0.04(+1.56%) |
Jul 19, 2016 | 2.678 | 2.699 | 2.671 | 2.685 | 2,174,548 | -0.04(-1.53%) |
Jul 18, 2016 | 2.692 | 2.755 | 2.671 | 2.727 | 3,637,597 | +0.03(+1.03%) |
Jul 15, 2016 | 2.706 | 2.706 | 2.671 | 2.699 | 2,312,856 | -0.03(-1.02%) |
Jul 14, 2016 | 2.734 | 2.741 | 2.706 | 2.727 | 3,211,585 | +0.01(+0.26%) |
Jul 13, 2016 | 2.727 | 2.727 | 2.686 | 2.720 | 2,444,290 | +0.03(+1.30%) |
Jul 12, 2016 | 2.678 | 2.692 | 2.657 | 2.685 | 2,556,390 | +0.06(+2.12%) |
Jul 11, 2016 | 2.615 | 2.629 | 2.587 | 2.629 | 1,582,403 | +0.07(+2.72%) |
Jul 08, 2016 | 2.573 | 2.455 | 2.455 | 2.560 | 2,390,802 | +0.10(+4.26%) |
Jul 07, 2016 | 2.462 | 2.476 | 2.441 | 2.455 | 3,193,122 | +0.04(+1.73%) |
Jul 06, 2016 | 2.371 | 2.413 | 2.343 | 2.413 | 6,381,006 | -0.08(-3.08%) |
Jul 05, 2016 | 2.546 | 2.553 | 2.483 | 2.490 | 6,403,989 | -0.30(-10.75%) |
Jul 01, 2016 | 2.769 | 2.790 | 2.790 | 2.790 | 4,549,059 | -0.01(-0.25%) |
Jun 30, 2016 | 2.741 | 2.817 | 2.727 | 2.797 | 3,858,282 | +0.03(+1.01%) |
Jun 29, 2016 | 2.734 | 2.776 | 2.727 | 2.769 | 4,413,039 | -0.05(-1.73%) |
Jun 28, 2016 | 2.811 | 2.825 | 2.755 | 2.818 | 5,703,069 | +0.01(+0.25%) |
Jun 27, 2016 | 2.825 | 2.825 | 2.769 | 2.811 | 5,336,256 | -0.18(-6.06%) |
Jun 24, 2016 | 2.978 | 3.083 | 2.972 | 2.992 | 3,978,487 | -0.47(-13.68%) |
Jun 23, 2016 | 3.459 | 3.466 | 3.410 | 3.466 | 2,572,355 | +0.15(+4.41%) |
Jun 22, 2016 | 3.348 | 3.376 | 3.320 | 3.320 | 2,574,362 | +0.02(+0.63%) |
Jun 21, 2016 | 3.299 | 3.334 | 3.257 | 3.299 | 1,565,656 | +0.06(+1.94%) |
Jun 20, 2016 | 3.250 | 3.267 | 3.222 | 3.236 | 2,748,365 | +0.15(+4.98%) |
Jun 17, 2016 | 3.083 | 3.142 | 3.018 | 3.083 | 3,321,616 | +0.06(+1.84%) |
Jun 16, 2016 | 2.985 | 3.027 | 2.929 | 3.027 | 3,080,478 | -0.02(-0.69%) |
Jun 15, 2016 | 3.069 | 3.097 | 3.048 | 3.048 | 2,466,398 | +0.00(+0.00%) |
Jun 14, 2016 | 3.062 | 3.090 | 3.020 | 3.048 | 3,437,926 | -0.06(-2.02%) |
Jun 13, 2016 | 3.083 | 3.138 | 3.083 | 3.110 | 3,180,552 | -0.11(-3.46%) |
Jun 10, 2016 | 3.243 | 3.250 | 3.201 | 3.222 | 3,136,091 | -0.17(-5.13%) |
Jun 09, 2016 | 3.389 | 3.410 | 3.379 | 3.396 | 1,760,431 | -0.07(-2.01%) |
Jun 08, 2016 | 3.459 | 3.473 | 3.439 | 3.466 | 1,410,799 | -0.03(-1.00%) |
Jun 07, 2016 | 3.515 | 3.543 | 3.487 | 3.501 | 2,583,466 | +0.00(+0.00%) |
Jun 06, 2016 | 3.473 | 3.529 | 3.473 | 3.501 | 1,566,047 | +0.00(+0.00%) |
Jun 03, 2016 | 3.501 | 3.508 | 3.452 | 3.501 | 1,945,819 | -0.06(-1.76%) |
Jun 02, 2016 | 3.529 | 3.571 | 3.522 | 3.564 | 1,641,147 | +0.01(+0.20%) |
Jun 01, 2016 | 3.501 | 3.564 | 3.494 | 3.557 | 1,590,173 | -0.03(-0.78%) |
May 31, 2016 | 3.599 | 3.620 | 3.560 | 3.585 | 2,442,018 | +0.03(+0.78%) |
May 27, 2016 | 3.550 | 3.557 | 3.557 | 3.557 | 1,176,911 | +0.00(+0.00%) |
May 26, 2016 | 3.564 | 3.585 | 3.557 | 3.557 | 1,621,093 | +0.01(+0.20%) |
May 25, 2016 | 3.522 | 3.564 | 3.515 | 3.550 | 1,748,181 | +0.04(+1.19%) |
May 24, 2016 | 3.473 | 3.522 | 3.466 | 3.508 | 2,146,335 | +0.13(+3.93%) |
May 23, 2016 | 3.396 | 3.417 | 3.376 | 3.376 | 2,785,280 | -0.06(-1.71%) |
May 20, 2016 | 3.414 | 3.448 | 3.414 | 3.434 | 2,624,682 | +0.05(+1.40%) |
May 19, 2016 | 3.373 | 3.411 | 3.346 | 3.387 | 4,114,375 | +0.03(+1.01%) |
May 18, 2016 | 3.258 | 3.373 | 3.251 | 3.353 | 4,271,840 | +0.07(+2.06%) |
May 17, 2016 | 3.312 | 3.339 | 3.278 | 3.285 | 6,715,905 | -0.04(-1.22%) |
May 16, 2016 | 3.292 | 3.346 | 3.292 | 3.326 | 3,229,028 | +0.03(+0.82%) |
May 13, 2016 | 3.312 | 3.333 | 3.295 | 3.299 | 3,754,114 | -0.03(-1.02%) |
May 12, 2016 | 3.366 | 3.373 | 3.295 | 3.333 | 3,543,261 | -0.41(-11.03%) |
May 11, 2016 | 3.719 | 3.773 | 3.698 | 3.746 | 1,539,853 | -0.04(-1.07%) |
May 10, 2016 | 3.753 | 3.793 | 3.746 | 3.786 | 1,451,797 | +0.04(+1.08%) |
May 09, 2016 | 3.780 | 3.793 | 3.732 | 3.746 | 2,492,138 | -0.03(-0.90%) |
May 06, 2016 | 3.725 | 3.797 | 3.719 | 3.780 | 1,771,098 | +0.05(+1.27%) |
May 05, 2016 | 3.746 | 3.773 | 3.719 | 3.732 | 2,724,026 | -0.07(-1.78%) |
May 04, 2016 | 3.807 | 3.837 | 3.780 | 3.800 | 1,665,146 | -0.02(-0.53%) |
May 03, 2016 | 3.875 | 3.881 | 3.807 | 3.820 | 2,357,669 | -0.17(-4.24%) |
May 02, 2016 | 3.929 | 3.996 | 3.902 | 3.990 | 1,997,722 | +0.09(+2.26%) |
Apr 29, 2016 | 3.942 | 3.951 | 3.888 | 3.902 | 2,780,771 | -0.03(-0.86%) |
Apr 28, 2016 | 3.956 | 3.983 | 3.929 | 3.935 | 4,345,502 | +0.00(+0.00%) |
Apr 27, 2016 | 3.935 | 3.980 | 3.929 | 3.935 | 4,592,628 | -0.05(-1.36%) |
Apr 26, 2016 | 3.996 | 4.003 | 3.976 | 3.990 | 1,943,326 | +0.05(+1.20%) |
Apr 25, 2016 | 3.949 | 3.963 | 3.908 | 3.942 | 1,952,670 | -0.17(-4.12%) |
Apr 22, 2016 | 4.071 | 4.125 | 4.071 | 4.112 | 2,117,721 | +0.01(+0.33%) |
Apr 21, 2016 | 4.118 | 4.125 | 4.057 | 4.098 | 2,270,413 | +0.09(+2.20%) |
Apr 20, 2016 | 4.010 | 4.044 | 4.003 | 4.010 | 2,064,273 | +0.04(+1.02%) |
Apr 19, 2016 | 3.969 | 3.996 | 3.949 | 3.969 | 1,439,464 | +0.01(+0.17%) |
Apr 18, 2016 | 3.922 | 3.983 | 3.908 | 3.963 | 1,079,375 | +0.04(+1.04%) |
Apr 15, 2016 | 3.935 | 3.949 | 3.915 | 3.922 | 1,144,621 | -0.03(-0.86%) |
Apr 14, 2016 | 3.963 | 3.969 | 3.942 | 3.956 | 1,549,172 | +0.00(+0.00%) |
Apr 13, 2016 | 3.902 | 3.956 | 3.895 | 3.956 | 1,861,071 | +0.16(+4.10%) |
Apr 12, 2016 | 3.814 | 3.827 | 3.756 | 3.800 | 2,339,624 | +0.04(+1.08%) |
Apr 11, 2016 | 3.780 | 3.807 | 3.746 | 3.759 | 2,244,919 | +0.11(+2.97%) |
Apr 08, 2016 | 3.644 | 3.678 | 3.631 | 3.651 | 1,636,259 | +0.12(+3.26%) |
Apr 07, 2016 | 3.590 | 3.604 | 3.522 | 3.536 | 1,993,391 | -0.05(-1.32%) |
Apr 06, 2016 | 3.563 | 3.590 | 3.536 | 3.583 | 1,384,542 | +0.03(+0.95%) |
Apr 05, 2016 | 3.583 | 3.583 | 3.543 | 3.549 | 2,347,551 | -0.14(-3.68%) |
Apr 04, 2016 | 3.712 | 3.719 | 3.671 | 3.685 | 1,500,887 | +0.03(+0.74%) |
Apr 01, 2016 | 3.637 | 3.665 | 3.631 | 3.658 | 1,736,231 | -0.07(-1.82%) |
Mar 31, 2016 | 3.759 | 3.780 | 3.729 | 3.725 | 1,436,480 | -0.04(-1.08%) |
Mar 30, 2016 | 3.773 | 3.814 | 3.753 | 3.766 | 1,982,434 | -0.05(-1.24%) |
Mar 29, 2016 | 3.739 | 3.820 | 3.725 | 3.814 | 1,548,320 | +0.05(+1.44%) |
Mar 28, 2016 | 3.746 | 3.780 | 3.739 | 3.759 | 675,250 | +0.01(+0.36%) |
Mar 24, 2016 | 3.725 | 3.746 | 3.746 | 3.746 | 1,372,231 | -0.07(-1.95%) |
Mar 23, 2016 | 3.854 | 3.864 | 3.810 | 3.820 | 1,084,929 | -0.04(-1.05%) |
Mar 22, 2016 | 3.827 | 3.868 | 3.820 | 3.861 | 1,160,265 | -0.03(-0.87%) |
Mar 21, 2016 | 3.881 | 3.922 | 3.875 | 3.895 | 1,457,156 | -0.03(-0.86%) |
Mar 18, 2016 | 3.935 | 3.956 | 3.902 | 3.929 | 2,190,055 | +0.01(+0.17%) |
Mar 17, 2016 | 3.875 | 3.935 | 3.847 | 3.922 | 2,007,707 | +0.05(+1.40%) |
Mar 16, 2016 | 3.773 | 3.875 | 3.773 | 3.868 | 1,895,888 | +0.07(+1.96%) |
Mar 15, 2016 | 3.793 | 3.807 | 3.773 | 3.793 | 1,625,553 | -0.05(-1.41%) |
Mar 14, 2016 | 3.827 | 3.861 | 3.800 | 3.847 | 2,469,535 | -0.03(-0.87%) |
Mar 11, 2016 | 3.827 | 3.881 | 3.820 | 3.881 | 2,003,019 | +0.16(+4.18%) |
Mar 10, 2016 | 3.725 | 3.759 | 3.658 | 3.725 | 3,575,336 | +0.08(+2.23%) |
Mar 09, 2016 | 3.651 | 3.665 | 3.624 | 3.644 | 1,463,331 | +0.04(+1.13%) |
Mar 08, 2016 | 3.644 | 3.651 | 3.593 | 3.604 | 2,800,250 | -0.06(-1.66%) |
Mar 07, 2016 | 3.631 | 3.678 | 3.617 | 3.665 | 2,192,572 | +0.00(+0.00%) |
Mar 04, 2016 | 3.671 | 3.692 | 3.651 | 3.665 | 1,909,432 | +0.01(+0.19%) |
Mar 03, 2016 | 3.590 | 3.668 | 3.583 | 3.658 | 2,889,012 | +0.05(+1.50%) |
Mar 02, 2016 | 3.549 | 3.604 | 3.536 | 3.604 | 1,982,815 | +0.05(+1.53%) |
Mar 01, 2016 | 3.488 | 3.549 | 3.461 | 3.549 | 2,396,443 | +0.16(+4.80%) |
Feb 29, 2016 | 3.407 | 3.424 | 3.380 | 3.387 | 1,609,655 | +0.00(+0.00%) |
Feb 26, 2016 | 3.414 | 3.427 | 3.373 | 3.387 | 1,782,439 | +0.03(+0.81%) |
Feb 25, 2016 | 3.353 | 3.366 | 3.310 | 3.360 | 2,316,492 | +0.02(+0.61%) |
Feb 24, 2016 | 3.299 | 3.353 | 3.251 | 3.339 | 4,014,064 | -0.01(-0.20%) |
Feb 23, 2016 | 3.414 | 3.414 | 3.333 | 3.346 | 2,869,926 | -0.03(-1.00%) |
Feb 22, 2016 | 3.326 | 3.387 | 3.326 | 3.380 | 2,355,635 | +0.14(+4.18%) |
Feb 19, 2016 | 3.211 | 3.265 | 3.211 | 3.245 | 2,683,313 | -0.16(-4.58%) |
Feb 18, 2016 | 3.400 | 3.414 | 3.366 | 3.400 | 2,992,635 | -0.01(-0.20%) |
Feb 17, 2016 | 3.326 | 3.421 | 3.322 | 3.407 | 2,509,617 | +0.18(+5.67%) |
Feb 16, 2016 | 3.217 | 3.245 | 3.163 | 3.224 | 3,457,445 | +0.04(+1.28%) |
Feb 12, 2016 | 3.129 | 3.184 | 3.184 | 3.184 | 4,045,094 | +0.02(+0.64%) |
Feb 11, 2016 | 3.197 | 3.217 | 3.123 | 3.163 | 3,190,218 | -0.17(-5.08%) |
Feb 10, 2016 | 3.366 | 3.407 | 3.319 | 3.333 | 3,483,460 | +0.06(+1.86%) |
Feb 09, 2016 | 3.251 | 3.339 | 3.245 | 3.272 | 5,350,091 | -0.27(-7.65%) |
Feb 08, 2016 | 3.543 | 3.563 | 3.516 | 3.543 | 3,060,682 | -0.10(-2.79%) |
Feb 05, 2016 | 3.685 | 3.692 | 3.631 | 3.644 | 3,650,050 | -0.06(-1.65%) |
Feb 04, 2016 | 3.658 | 3.722 | 3.644 | 3.705 | 2,954,061 | +0.07(+1.86%) |
Feb 03, 2016 | 3.624 | 3.637 | 3.536 | 3.637 | 4,102,374 | +0.02(+0.56%) |
Feb 02, 2016 | 3.665 | 3.665 | 3.597 | 3.617 | 2,990,654 | -0.20(-5.32%) |
Feb 01, 2016 | 3.780 | 3.834 | 3.759 | 3.820 | 2,583,663 | -0.03(-0.70%) |
Jan 29, 2016 | 3.793 | 3.861 | 3.759 | 3.847 | 2,956,730 | +0.05(+1.25%) |
Jan 28, 2016 | 3.820 | 3.834 | 3.746 | 3.800 | 1,823,268 | +0.03(+0.90%) |
Jan 27, 2016 | 3.786 | 3.851 | 3.753 | 3.766 | 2,507,361 | -0.08(-2.11%) |
Jan 26, 2016 | 3.814 | 3.864 | 3.803 | 3.847 | 2,473,930 | +0.09(+2.34%) |
Jan 25, 2016 | 3.786 | 3.814 | 3.759 | 3.759 | 2,830,706 | -0.12(-2.97%) |
Jan 22, 2016 | 3.875 | 3.935 | 3.820 | 3.875 | 6,495,849 | +0.16(+4.19%) |
Jan 21, 2016 | 3.685 | 3.759 | 3.651 | 3.719 | 3,348,106 | +0.02(+0.55%) |
Jan 20, 2016 | 3.698 | 3.732 | 3.604 | 3.698 | 5,189,113 | -0.10(-2.67%) |
Jan 19, 2016 | 3.827 | 3.841 | 3.759 | 3.800 | 2,701,612 | -0.09(-2.26%) |
Jan 15, 2016 | 3.861 | 3.888 | 3.888 | 3.888 | 2,784,323 | -0.13(-3.20%) |
Jan 14, 2016 | 3.976 | 4.037 | 3.939 | 4.017 | 3,327,856 | +0.11(+2.77%) |
Jan 13, 2016 | 4.051 | 4.064 | 3.895 | 3.908 | 6,460,425 | +0.24(+6.65%) |
Jan 12, 2016 | 3.637 | 3.665 | 3.604 | 3.665 | 2,894,061 | +0.08(+2.27%) |
Jan 11, 2016 | 3.576 | 3.597 | 3.543 | 3.583 | 2,608,285 | +0.09(+2.72%) |
Jan 08, 2016 | 3.570 | 3.583 | 3.482 | 3.488 | 2,621,265 | -0.02(-0.58%) |
Jan 07, 2016 | 3.509 | 3.574 | 3.502 | 3.509 | 3,092,722 | -0.14(-3.72%) |
Jan 06, 2016 | 3.624 | 3.671 | 3.610 | 3.644 | 1,933,634 | -0.05(-1.47%) |
Jan 05, 2016 | 3.671 | 3.705 | 3.641 | 3.698 | 2,898,348 | -0.07(-1.80%) |
Jan 04, 2016 | 3.746 | 3.773 | 3.692 | 3.766 | 3,026,334 | -0.07(-1.94%) |
Dec 31, 2015 | 3.834 | 3.841 | 3.841 | 3.841 | 1,016,883 | -0.03(-0.87%) |
Dec 30, 2015 | 3.888 | 3.902 | 3.861 | 3.875 | 1,403,612 | -0.05(-1.38%) |
Dec 29, 2015 | 3.902 | 3.929 | 3.888 | 3.929 | 1,810,666 | +0.02(+0.52%) |
Dec 28, 2015 | 3.908 | 3.915 | 3.878 | 3.908 | 1,777,018 | +0.00(+0.00%) |
Dec 24, 2015 | 3.895 | 3.908 | 3.908 | 3.908 | 1,031,351 | -0.01(-0.17%) |
Dec 23, 2015 | 3.881 | 3.929 | 3.861 | 3.915 | 2,616,203 | +0.12(+3.03%) |
Dec 22, 2015 | 3.780 | 3.827 | 3.759 | 3.800 | 3,636,371 | +0.02(+0.54%) |
Dec 21, 2015 | 3.814 | 3.827 | 3.746 | 3.780 | 4,078,693 | +0.07(+1.82%) |
Dec 18, 2015 | 3.712 | 3.749 | 3.695 | 3.712 | 2,542,526 | -0.03(-0.90%) |
Dec 17, 2015 | 3.820 | 3.820 | 3.732 | 3.746 | 2,752,276 | +0.00(+0.00%) |
Dec 16, 2015 | 3.719 | 3.753 | 3.658 | 3.746 | 3,794,202 | +0.05(+1.28%) |
Dec 15, 2015 | 3.705 | 3.742 | 3.685 | 3.698 | 3,628,098 | -0.02(-0.55%) |
Dec 14, 2015 | 3.732 | 3.753 | 3.678 | 3.719 | 4,777,344 | -0.07(-1.79%) |
Dec 11, 2015 | 3.854 | 3.861 | 3.780 | 3.786 | 1,835,607 | -0.15(-3.79%) |
Dec 10, 2015 | 3.963 | 3.976 | 3.929 | 3.935 | 1,944,295 | -0.04(-1.02%) |
Dec 09, 2015 | 3.956 | 4.044 | 3.942 | 3.976 | 2,508,142 | +0.05(+1.21%) |
Dec 08, 2015 | 3.915 | 3.959 | 3.891 | 3.929 | 2,325,366 | -0.04(-1.02%) |
Dec 07, 2015 | 4.010 | 4.013 | 3.956 | 3.969 | 2,544,993 | -0.07(-1.68%) |
Dec 04, 2015 | 3.983 | 4.044 | 3.983 | 4.037 | 1,527,950 | +0.02(+0.51%) |
Dec 03, 2015 | 4.091 | 4.098 | 4.003 | 4.017 | 1,905,543 | -0.07(-1.82%) |
Dec 02, 2015 | 4.125 | 4.152 | 4.085 | 4.091 | 1,527,527 | -0.09(-2.27%) |
Dec 01, 2015 | 4.179 | 4.193 | 4.161 | 4.186 | 1,650,190 | +0.05(+1.31%) |
Nov 30, 2015 | 4.159 | 4.159 | 4.122 | 4.132 | 2,008,372 | -0.01(-0.33%) |
Nov 27, 2015 | 4.145 | 4.159 | 4.129 | 4.145 | 1,279,590 | +0.03(+0.66%) |
Nov 25, 2015 | 4.085 | 4.118 | 4.118 | 4.118 | 1,913,299 | +0.12(+3.05%) |
Nov 24, 2015 | 3.969 | 4.010 | 3.959 | 3.996 | 1,829,827 | +0.03(+0.68%) |
Nov 23, 2015 | 3.983 | 4.000 | 3.963 | 3.969 | 3,172,816 | +0.01(+0.34%) |
Nov 20, 2015 | 3.990 | 4.003 | 3.956 | 3.956 | 1,548,659 | -0.04(-1.02%) |
Nov 19, 2015 | 3.983 | 4.017 | 3.976 | 3.996 | 1,822,686 | +0.11(+2.79%) |
Nov 18, 2015 | 3.861 | 3.902 | 3.854 | 3.888 | 2,137,017 | +0.12(+3.24%) |
Nov 17, 2015 | 3.786 | 3.814 | 3.759 | 3.766 | 2,364,580 | +0.03(+0.72%) |
Nov 16, 2015 | 3.671 | 3.746 | 3.665 | 3.739 | 2,564,301 | -0.03(-0.90%) |
Nov 13, 2015 | 3.712 | 3.793 | 3.678 | 3.773 | 2,437,570 | +0.08(+2.20%) |
Nov 12, 2015 | 3.725 | 3.746 | 3.685 | 3.692 | 4,232,427 | -0.47(-11.38%) |
Nov 11, 2015 | 4.179 | 4.193 | 4.139 | 4.166 | 1,484,692 | +0.01(+0.33%) |
Nov 10, 2015 | 4.166 | 4.173 | 4.132 | 4.152 | 2,190,960 | -0.11(-2.54%) |
Nov 09, 2015 | 4.288 | 4.301 | 4.227 | 4.261 | 1,340,240 | -0.02(-0.47%) |
Nov 06, 2015 | 4.240 | 4.294 | 4.210 | 4.281 | 1,608,887 | +0.10(+2.43%) |
Nov 05, 2015 | 4.166 | 4.193 | 4.129 | 4.179 | 1,488,327 | -0.03(-0.80%) |
Nov 04, 2015 | 4.261 | 4.274 | 4.193 | 4.213 | 1,786,492 | -0.05(-1.27%) |
Nov 03, 2015 | 4.234 | 4.274 | 4.206 | 4.267 | 2,120,678 | -0.03(-0.79%) |
Nov 02, 2015 | 4.281 | 4.322 | 4.267 | 4.301 | 1,795,993 | +0.14(+3.25%) |
Oct 30, 2015 | 4.145 | 4.186 | 4.139 | 4.166 | 1,253,174 | +0.03(+0.82%) |
Oct 29, 2015 | 4.139 | 4.152 | 4.105 | 4.132 | 1,279,776 | -0.03(-0.65%) |
Oct 28, 2015 | 4.098 | 4.179 | 4.091 | 4.159 | 1,978,220 | +0.09(+2.33%) |
Oct 27, 2015 | 4.085 | 4.105 | 4.057 | 4.064 | 1,183,296 | -0.09(-2.12%) |
Oct 26, 2015 | 4.166 | 4.176 | 4.118 | 4.152 | 1,060,292 | -0.01(-0.16%) |
Oct 23, 2015 | 4.145 | 4.173 | 4.125 | 4.159 | 1,640,083 | +0.05(+1.15%) |
Oct 22, 2015 | 4.085 | 4.139 | 4.078 | 4.112 | 4,004,558 | +0.12(+3.06%) |
Oct 21, 2015 | 4.078 | 4.088 | 3.990 | 3.990 | 6,632,027 | -0.10(-2.48%) |
Oct 20, 2015 | 4.051 | 4.125 | 4.044 | 4.091 | 4,398,325 | -0.10(-2.42%) |
Oct 19, 2015 | 4.213 | 4.227 | 4.179 | 4.193 | 1,156,403 | -0.04(-0.96%) |
Oct 16, 2015 | 4.206 | 4.240 | 4.179 | 4.234 | 1,831,354 | +0.05(+1.13%) |
Oct 15, 2015 | 4.152 | 4.193 | 4.139 | 4.186 | 1,509,375 | +0.03(+0.82%) |
Oct 14, 2015 | 4.166 | 4.193 | 4.139 | 4.152 | 1,621,213 | +0.00(+0.00%) |
Oct 13, 2015 | 4.125 | 4.200 | 4.125 | 4.152 | 1,418,410 | -0.09(-2.23%) |
Oct 12, 2015 | 4.247 | 4.274 | 4.237 | 4.247 | 1,371,216 | -0.02(-0.48%) |
Oct 09, 2015 | 4.267 | 4.281 | 4.237 | 4.267 | 1,948,780 | +0.03(+0.80%) |
Oct 08, 2015 | 4.152 | 4.237 | 4.145 | 4.234 | 2,051,428 | +0.07(+1.79%) |
Oct 07, 2015 | 4.125 | 4.166 | 4.118 | 4.159 | 1,448,269 | +0.13(+3.19%) |
Oct 06, 2015 | 4.024 | 4.051 | 4.010 | 4.030 | 2,639,105 | -0.01(-0.34%) |
Oct 05, 2015 | 4.010 | 4.064 | 4.003 | 4.044 | 1,561,020 | +0.11(+2.75%) |
Oct 02, 2015 | 3.834 | 3.942 | 3.814 | 3.935 | 1,833,960 | +0.09(+2.47%) |
Oct 01, 2015 | 3.875 | 3.881 | 3.793 | 3.841 | 1,312,197 | -0.05(-1.39%) |
Sep 30, 2015 | 3.875 | 3.895 | 3.854 | 3.895 | 1,091,082 | +0.09(+2.50%) |
Sep 29, 2015 | 3.793 | 3.814 | 3.766 | 3.800 | 1,165,053 | +0.01(+0.36%) |
Sep 28, 2015 | 3.793 | 3.814 | 3.773 | 3.786 | 1,668,347 | -0.11(-2.78%) |
Sep 25, 2015 | 3.963 | 3.969 | 3.875 | 3.895 | 4,287,116 | +0.09(+2.50%) |
Sep 24, 2015 | 3.773 | 3.820 | 3.732 | 3.800 | 2,218,926 | -0.02(-0.53%) |
Sep 23, 2015 | 3.841 | 3.854 | 3.793 | 3.820 | 1,329,730 | -0.02(-0.53%) |
Sep 22, 2015 | 3.820 | 3.841 | 3.800 | 3.841 | 1,388,500 | -0.09(-2.24%) |
Sep 21, 2015 | 3.949 | 3.959 | 3.902 | 3.929 | 2,030,620 | -0.04(-1.02%) |
Sep 18, 2015 | 3.996 | 4.030 | 3.946 | 3.969 | 2,942,769 | -0.25(-5.94%) |
Sep 17, 2015 | 4.213 | 4.278 | 4.196 | 4.220 | 3,050,833 | +0.03(+0.81%) |
Sep 16, 2015 | 4.173 | 4.200 | 4.166 | 4.186 | 1,221,041 | +0.04(+0.98%) |
Sep 15, 2015 | 4.112 | 4.206 | 4.105 | 4.145 | 2,939,310 | +0.08(+2.00%) |
Sep 14, 2015 | 4.085 | 4.105 | 4.040 | 4.064 | 3,254,819 | -0.02(-0.50%) |
Sep 11, 2015 | 4.057 | 4.085 | 4.051 | 4.085 | 1,014,261 | -0.05(-1.15%) |
Sep 10, 2015 | 4.105 | 4.166 | 4.098 | 4.132 | 1,686,904 | -0.01(-0.33%) |
Sep 09, 2015 | 4.254 | 4.261 | 4.145 | 4.145 | 1,503,375 | +0.01(+0.16%) |
Sep 08, 2015 | 4.125 | 4.145 | 4.098 | 4.139 | 1,495,297 | +0.16(+4.09%) |
Sep 04, 2015 | 3.976 | 3.976 | 3.976 | 3.976 | 1,826,640 | -0.13(-3.14%) |
Sep 03, 2015 | 4.125 | 4.159 | 4.091 | 4.105 | 1,650,476 | +0.01(+0.33%) |
Sep 02, 2015 | 4.105 | 4.112 | 4.051 | 4.091 | 2,268,475 | +0.02(+0.50%) |
Sep 01, 2015 | 4.085 | 4.098 | 4.044 | 4.071 | 1,685,118 | -0.10(-2.43%) |
Aug 31, 2015 | 4.145 | 4.200 | 4.132 | 4.173 | 1,291,713 | -0.03(-0.65%) |
Aug 28, 2015 | 4.213 | 4.234 | 4.176 | 4.200 | 1,842,826 | -0.03(-0.80%) |
Aug 27, 2015 | 4.179 | 4.261 | 4.166 | 4.234 | 3,654,547 | +0.07(+1.63%) |
Aug 26, 2015 | 4.173 | 4.173 | 4.078 | 4.166 | 1,710,918 | +0.09(+2.16%) |
Aug 25, 2015 | 4.213 | 4.213 | 4.064 | 4.078 | 2,890,833 | +0.02(+0.50%) |
Aug 24, 2015 | 4.017 | 4.186 | 3.942 | 4.057 | 6,081,214 | -0.17(-4.01%) |
Aug 21, 2015 | 4.322 | 4.328 | 4.220 | 4.227 | 3,862,145 | -0.07(-1.73%) |
Aug 20, 2015 | 4.396 | 4.410 | 4.301 | 4.301 | 3,296,940 | -0.16(-3.58%) |
Aug 19, 2015 | 4.428 | 4.488 | 4.415 | 4.461 | 2,537,680 | -0.07(-1.61%) |
Aug 18, 2015 | 4.507 | 4.534 | 4.488 | 4.534 | 2,250,300 | +0.10(+2.25%) |
Aug 17, 2015 | 4.388 | 4.434 | 4.361 | 4.434 | 2,239,649 | -0.03(-0.74%) |
Aug 14, 2015 | 4.448 | 4.468 | 4.408 | 4.468 | 2,685,358 | -0.09(-1.90%) |
Aug 13, 2015 | 4.567 | 4.580 | 4.514 | 4.554 | 4,138,562 | -0.46(-9.14%) |
Aug 12, 2015 | 4.965 | 5.012 | 4.932 | 5.012 | 1,396,022 | -0.06(-1.18%) |
Aug 11, 2015 | 5.092 | 5.092 | 5.032 | 5.072 | 1,381,955 | -0.18(-3.41%) |
Aug 10, 2015 | 5.151 | 5.251 | 5.151 | 5.251 | 966,198 | +0.08(+1.54%) |
Aug 07, 2015 | 5.151 | 5.171 | 5.131 | 5.171 | 1,067,556 | +0.01(+0.13%) |
Aug 06, 2015 | 5.165 | 5.191 | 5.145 | 5.165 | 1,084,884 | +0.01(+0.26%) |
Aug 05, 2015 | 5.138 | 5.171 | 5.122 | 5.151 | 1,509,828 | +0.03(+0.65%) |
Aug 04, 2015 | 5.165 | 5.171 | 5.108 | 5.118 | 778,103 | -0.01(-0.26%) |