Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.258 | 4.352 | 4.129 | 4.344 | 33,560 | +0.09(+2.02%) |
Aug 30, 2016 | 4.378 | 4.473 | 4.232 | 4.258 | 10,982 | -0.04(-1.00%) |
Aug 29, 2016 | 4.404 | 4.498 | 4.292 | 4.301 | 11,375 | -0.18(-4.03%) |
Aug 26, 2016 | 4.481 | 4.481 | 4.481 | 4.481 | 327 | +0.03(+0.58%) |
Aug 25, 2016 | 4.472 | 4.559 | 4.432 | 4.455 | 2,600 | +0.03(+0.58%) |
Aug 24, 2016 | 4.559 | 4.559 | 4.421 | 4.430 | 5,094 | -0.02(-0.39%) |
Aug 23, 2016 | 4.593 | 4.593 | 4.421 | 4.447 | 11,010 | -0.09(-1.90%) |
Aug 22, 2016 | 4.447 | 4.567 | 4.404 | 4.533 | 8,717 | +0.09(+1.93%) |
Aug 19, 2016 | 4.511 | 4.584 | 4.387 | 4.447 | 10,134 | -0.03(-0.77%) |
Aug 18, 2016 | 4.473 | 4.507 | 4.404 | 4.481 | 14,585 | -0.01(-0.19%) |
Aug 17, 2016 | 4.610 | 4.610 | 4.490 | 4.490 | 13,016 | -0.09(-2.06%) |
Aug 16, 2016 | 4.619 | 4.812 | 4.533 | 4.584 | 1,828 | -0.03(-0.74%) |
Aug 15, 2016 | 4.584 | 4.834 | 4.567 | 4.619 | 3,175 | +0.03(+0.75%) |
Aug 12, 2016 | 4.550 | 4.584 | 4.516 | 4.584 | 8,614 | +0.00(+0.00%) |
Aug 11, 2016 | 4.524 | 4.593 | 4.516 | 4.584 | 2,896 | +0.06(+1.33%) |
Aug 10, 2016 | 4.524 | 4.602 | 4.447 | 4.524 | 48,382 | -0.01(-0.19%) |
Aug 09, 2016 | 4.516 | 4.645 | 4.473 | 4.533 | 15,144 | +0.04(+0.96%) |
Aug 08, 2016 | 4.387 | 4.517 | 4.318 | 4.490 | 11,068 | +0.08(+1.75%) |
Aug 05, 2016 | 4.404 | 4.447 | 4.335 | 4.413 | 7,757 | +0.03(+0.60%) |
Aug 04, 2016 | 4.387 | 4.421 | 4.232 | 4.387 | 17,486 | -0.03(-0.58%) |
Aug 03, 2016 | 4.233 | 4.429 | 4.163 | 4.412 | 11,175 | +0.22(+5.28%) |
Aug 02, 2016 | 4.268 | 4.285 | 4.131 | 4.191 | 2,095 | -0.10(-2.38%) |
Aug 01, 2016 | 4.327 | 4.404 | 4.161 | 4.293 | 14,442 | -0.03(-0.59%) |
Jul 29, 2016 | 4.344 | 4.387 | 4.302 | 4.319 | 39,162 | +0.00(+0.00%) |
Jul 28, 2016 | 4.310 | 4.387 | 4.233 | 4.319 | 8,489 | +0.01(+0.20%) |
Jul 27, 2016 | 4.310 | 4.336 | 4.216 | 4.310 | 11,926 | -0.06(-1.36%) |
Jul 26, 2016 | 4.191 | 4.438 | 4.191 | 4.370 | 37,249 | +0.16(+3.85%) |
Jul 25, 2016 | 4.080 | 4.216 | 4.080 | 4.208 | 13,985 | +0.11(+2.70%) |
Jul 22, 2016 | 4.157 | 4.165 | 4.089 | 4.097 | 23,562 | -0.06(-1.43%) |
Jul 21, 2016 | 4.146 | 4.206 | 4.146 | 4.157 | 15,915 | -0.02(-0.41%) |
Jul 20, 2016 | 4.162 | 4.174 | 4.131 | 4.174 | 83,189 | +0.09(+2.08%) |
Jul 19, 2016 | 4.148 | 4.208 | 4.072 | 4.089 | 500,737 | -0.06(-1.44%) |
Jul 18, 2016 | 4.140 | 4.157 | 4.131 | 4.148 | 2,934 | +0.01(+0.21%) |
Jul 15, 2016 | 4.182 | 4.182 | 4.131 | 4.140 | 6,344 | +0.01(+0.21%) |
Jul 14, 2016 | 4.191 | 4.251 | 4.131 | 4.131 | 22,021 | -0.10(-2.41%) |
Jul 13, 2016 | 4.225 | 4.242 | 4.182 | 4.233 | 8,044 | +0.04(+1.02%) |
Jul 12, 2016 | 4.114 | 4.242 | 4.114 | 4.191 | 5,793 | +0.10(+2.50%) |
Jul 11, 2016 | 4.131 | 4.242 | 4.089 | 4.089 | 1,615 | -0.08(-1.84%) |
Jul 08, 2016 | 4.165 | 4.242 | 4.148 | 4.165 | 17,027 | +0.02(+0.41%) |
Jul 07, 2016 | 4.110 | 4.148 | 4.080 | 4.148 | 8,109 | +0.10(+2.52%) |
Jul 05, 2016 | 4.021 | 4.063 | 4.021 | 4.046 | 9,794 | -0.01(-0.21%) |
Jul 01, 2016 | 4.046 | 4.055 | 4.055 | 4.055 | 19,370 | +0.04(+1.06%) |
Jun 30, 2016 | 3.927 | 4.072 | 3.876 | 4.012 | 20,888 | +0.03(+0.86%) |
Jun 29, 2016 | 3.889 | 4.003 | 3.867 | 3.978 | 8,879 | +0.10(+2.64%) |
Jun 28, 2016 | 3.935 | 3.935 | 3.842 | 3.876 | 25,049 | +0.04(+1.11%) |
Jun 27, 2016 | 3.910 | 3.935 | 3.799 | 3.833 | 44,840 | -0.10(-2.60%) |
Jun 24, 2016 | 3.876 | 3.961 | 3.876 | 3.935 | 16,641 | -0.02(-0.43%) |
Jun 23, 2016 | 3.961 | 3.986 | 3.935 | 3.952 | 13,592 | +0.00(+0.00%) |
Jun 22, 2016 | 4.003 | 4.003 | 3.952 | 3.952 | 3,092 | -0.03(-0.85%) |
Jun 21, 2016 | 4.003 | 4.003 | 3.978 | 3.986 | 2,067 | -0.01(-0.21%) |
Jun 20, 2016 | 4.080 | 4.080 | 3.978 | 3.995 | 6,304 | -0.03(-0.85%) |
Jun 17, 2016 | 4.046 | 4.046 | 3.833 | 4.029 | 14,526 | +0.10(+2.60%) |
Jun 16, 2016 | 4.021 | 4.021 | 3.833 | 3.927 | 8,140 | -0.08(-1.91%) |
Jun 15, 2016 | 4.072 | 4.072 | 3.969 | 4.003 | 6,560 | +0.04(+1.08%) |
Jun 14, 2016 | 3.842 | 3.986 | 3.842 | 3.961 | 2,364 | +0.06(+1.53%) |
Jun 13, 2016 | 3.918 | 3.918 | 3.859 | 3.901 | 19,686 | -0.07(-1.72%) |
Jun 10, 2016 | 3.791 | 3.986 | 3.791 | 3.969 | 19,287 | +0.04(+1.08%) |
Jun 09, 2016 | 3.799 | 3.986 | 3.799 | 3.927 | 19,152 | -0.06(-1.50%) |
Jun 08, 2016 | 3.765 | 3.986 | 3.765 | 3.986 | 54,203 | +0.17(+4.46%) |
Jun 07, 2016 | 3.791 | 3.842 | 3.765 | 3.816 | 17,076 | +0.04(+1.13%) |
Jun 06, 2016 | 3.782 | 3.791 | 3.756 | 3.773 | 51,355 | -0.01(-0.23%) |
Jun 03, 2016 | 3.756 | 3.816 | 3.756 | 3.782 | 35,229 | -0.03(-0.67%) |
Jun 02, 2016 | 3.816 | 3.825 | 3.782 | 3.808 | 72,381 | +0.01(+0.22%) |
Jun 01, 2016 | 3.757 | 3.833 | 3.748 | 3.799 | 36,763 | -0.04(-1.11%) |
May 31, 2016 | 3.833 | 3.850 | 3.825 | 3.842 | 6,911 | +0.04(+1.12%) |
May 27, 2016 | 3.918 | 3.799 | 3.799 | 3.799 | 39,562 | -0.01(-0.34%) |
May 26, 2016 | 3.867 | 3.884 | 3.791 | 3.812 | 38,614 | -0.05(-1.21%) |
May 25, 2016 | 3.903 | 3.995 | 3.859 | 3.859 | 16,092 | -0.04(-1.09%) |
May 24, 2016 | 3.969 | 3.978 | 3.884 | 3.901 | 4,655 | +0.03(+0.88%) |
May 23, 2016 | 3.816 | 3.901 | 3.799 | 3.867 | 27,426 | +0.08(+2.02%) |
May 20, 2016 | 3.773 | 3.816 | 3.773 | 3.791 | 6,463 | +0.00(+0.00%) |
May 19, 2016 | 3.842 | 3.842 | 3.791 | 3.791 | 18,755 | -0.05(-1.33%) |
May 18, 2016 | 3.825 | 3.867 | 3.825 | 3.842 | 5,919 | -0.02(-0.44%) |
May 17, 2016 | 3.935 | 3.935 | 3.859 | 3.859 | 3,756 | -0.02(-0.44%) |
May 16, 2016 | 3.876 | 4.006 | 3.859 | 3.876 | 11,241 | +0.03(+0.66%) |
May 13, 2016 | 3.910 | 3.944 | 3.850 | 3.850 | 21,012 | -0.03(-0.66%) |
May 12, 2016 | 4.063 | 4.123 | 3.867 | 3.876 | 30,437 | -0.15(-3.81%) |
May 11, 2016 | 4.114 | 4.127 | 3.944 | 4.029 | 37,233 | +0.14(+3.50%) |
May 10, 2016 | 3.986 | 3.986 | 3.850 | 3.893 | 21,922 | -0.06(-1.51%) |
May 09, 2016 | 3.969 | 3.978 | 3.918 | 3.952 | 6,345 | +0.03(+0.65%) |
May 06, 2016 | 3.893 | 3.952 | 3.791 | 3.927 | 35,193 | +0.16(+4.30%) |
May 05, 2016 | 3.731 | 3.782 | 3.731 | 3.765 | 29,264 | +0.03(+0.68%) |
May 04, 2016 | 3.714 | 3.867 | 3.714 | 3.739 | 24,145 | +0.03(+0.69%) |
May 03, 2016 | 3.753 | 3.756 | 3.714 | 3.714 | 20,293 | -0.04(-1.12%) |
May 02, 2016 | 3.748 | 3.815 | 3.714 | 3.756 | 12,501 | -0.02(-0.45%) |
Apr 29, 2016 | 3.823 | 3.823 | 3.764 | 3.773 | 27,157 | -0.05(-1.32%) |
Apr 28, 2016 | 3.911 | 3.911 | 3.731 | 3.823 | 27,663 | +0.05(+1.34%) |
Apr 27, 2016 | 3.823 | 3.823 | 3.756 | 3.773 | 27,036 | -0.05(-1.32%) |
Apr 26, 2016 | 3.950 | 3.950 | 3.798 | 3.823 | 31,575 | -0.01(-0.22%) |
Apr 25, 2016 | 3.899 | 3.899 | 3.832 | 3.832 | 1,347 | +0.01(+0.22%) |
Apr 22, 2016 | 3.958 | 3.958 | 3.823 | 3.823 | 13,010 | -0.11(-2.78%) |
Apr 21, 2016 | 3.857 | 3.941 | 3.857 | 3.933 | 3,482 | +0.02(+0.43%) |
Apr 20, 2016 | 3.950 | 3.958 | 3.882 | 3.916 | 7,216 | -0.02(-0.43%) |
Apr 19, 2016 | 3.992 | 3.992 | 3.849 | 3.933 | 15,234 | +0.07(+1.74%) |
Apr 18, 2016 | 3.962 | 3.962 | 3.865 | 3.865 | 27,727 | -0.07(-1.71%) |
Apr 15, 2016 | 3.950 | 3.950 | 3.933 | 3.933 | 23,416 | -0.01(-0.21%) |
Apr 14, 2016 | 4.059 | 4.059 | 3.874 | 3.941 | 10,147 | +0.03(+0.86%) |
Apr 13, 2016 | 3.950 | 3.975 | 3.891 | 3.908 | 25,141 | -0.04(-1.07%) |
Apr 12, 2016 | 3.874 | 3.950 | 3.874 | 3.950 | 15,781 | +0.01(+0.21%) |
Apr 11, 2016 | 4.023 | 4.023 | 3.832 | 3.941 | 38,875 | -0.02(-0.43%) |
Apr 08, 2016 | 3.962 | 4.059 | 3.916 | 3.958 | 8,619 | -0.02(-0.42%) |
Apr 07, 2016 | 4.025 | 4.160 | 3.865 | 3.975 | 26,578 | -0.04(-1.05%) |
Apr 06, 2016 | 4.042 | 4.093 | 3.950 | 4.017 | 16,421 | -0.04(-1.04%) |
Apr 05, 2016 | 4.076 | 4.101 | 3.992 | 4.059 | 13,977 | -0.01(-0.21%) |
Apr 04, 2016 | 4.084 | 4.169 | 3.908 | 4.068 | 16,948 | +0.07(+1.68%) |
Apr 01, 2016 | 4.009 | 4.127 | 3.983 | 4.000 | 8,211 | -0.03(-0.63%) |
Mar 31, 2016 | 4.135 | 4.177 | 4.009 | 4.025 | 9,959 | -0.10(-2.45%) |
Mar 30, 2016 | 4.337 | 4.337 | 4.084 | 4.127 | 13,998 | -0.07(-1.61%) |
Mar 29, 2016 | 4.303 | 4.421 | 4.076 | 4.194 | 14,512 | +0.14(+3.53%) |
Mar 28, 2016 | 4.101 | 4.345 | 3.975 | 4.051 | 10,505 | -0.04(-1.03%) |
Mar 24, 2016 | 3.950 | 4.093 | 4.093 | 4.093 | 12,349 | +0.13(+3.18%) |
Mar 23, 2016 | 4.413 | 4.489 | 3.967 | 3.967 | 16,601 | -0.09(-2.28%) |
Mar 22, 2016 | 4.202 | 4.345 | 4.059 | 4.059 | 10,577 | -0.13(-3.02%) |
Mar 21, 2016 | 4.042 | 4.219 | 4.009 | 4.185 | 25,874 | +0.12(+2.90%) |
Mar 18, 2016 | 3.891 | 4.110 | 3.849 | 4.068 | 39,458 | +0.14(+3.65%) |
Mar 17, 2016 | 4.051 | 4.059 | 3.916 | 3.924 | 35,250 | -0.17(-4.12%) |
Mar 16, 2016 | 4.034 | 4.194 | 3.992 | 4.093 | 15,272 | +0.06(+1.46%) |
Mar 15, 2016 | 4.160 | 4.228 | 3.951 | 4.034 | 26,238 | -0.10(-2.44%) |
Mar 14, 2016 | 4.430 | 4.430 | 4.135 | 4.135 | 16,663 | -0.24(-5.58%) |
Mar 11, 2016 | 4.362 | 4.455 | 4.287 | 4.379 | 19,547 | -0.08(-1.89%) |
Mar 10, 2016 | 4.665 | 4.665 | 4.442 | 4.463 | 13,034 | -0.24(-5.19%) |
Mar 09, 2016 | 4.750 | 4.750 | 4.463 | 4.708 | 479,632 | -0.01(-0.18%) |
Mar 08, 2016 | 4.716 | 4.741 | 4.531 | 4.716 | 123,925 | -0.23(-4.60%) |
Mar 07, 2016 | 4.809 | 5.053 | 4.800 | 4.943 | 30,527 | +0.10(+2.09%) |
Mar 04, 2016 | 4.775 | 4.969 | 4.775 | 4.842 | 36,596 | +0.12(+2.50%) |
Mar 03, 2016 | 4.783 | 5.019 | 4.724 | 4.724 | 32,560 | -0.05(-1.06%) |
Mar 02, 2016 | 4.758 | 5.044 | 4.750 | 4.775 | 18,258 | +0.05(+1.07%) |
Mar 01, 2016 | 4.716 | 4.884 | 4.703 | 4.724 | 15,190 | +0.01(+0.18%) |
Feb 29, 2016 | 4.665 | 4.834 | 4.623 | 4.716 | 25,178 | +0.09(+2.00%) |
Feb 26, 2016 | 4.472 | 4.699 | 4.472 | 4.623 | 23,721 | -0.06(-1.26%) |
Feb 25, 2016 | 4.590 | 4.682 | 4.573 | 4.682 | 11,274 | +0.13(+2.96%) |
Feb 24, 2016 | 4.514 | 4.665 | 4.421 | 4.548 | 23,681 | -0.05(-1.10%) |
Feb 23, 2016 | 4.472 | 4.665 | 4.472 | 4.598 | 27,439 | +0.13(+2.82%) |
Feb 22, 2016 | 4.463 | 4.573 | 4.413 | 4.472 | 24,944 | -0.01(-0.19%) |
Feb 19, 2016 | 4.379 | 4.564 | 4.329 | 4.480 | 32,814 | +0.04(+0.95%) |
Feb 18, 2016 | 4.404 | 4.505 | 4.312 | 4.438 | 49,435 | -0.01(-0.19%) |
Feb 17, 2016 | 4.438 | 4.548 | 4.388 | 4.447 | 33,889 | +0.05(+1.15%) |
Feb 16, 2016 | 4.463 | 4.505 | 4.337 | 4.396 | 118,775 | -0.03(-0.76%) |
Feb 12, 2016 | 4.371 | 4.430 | 4.430 | 4.430 | 100,338 | +0.05(+1.15%) |
Feb 11, 2016 | 4.084 | 4.447 | 4.084 | 4.379 | 106,267 | +0.20(+4.84%) |
Feb 10, 2016 | 4.169 | 4.236 | 4.093 | 4.177 | 37,349 | +0.01(+0.20%) |
Feb 09, 2016 | 4.194 | 4.228 | 4.110 | 4.169 | 33,578 | +0.00(+0.00%) |
Feb 08, 2016 | 4.068 | 4.211 | 4.047 | 4.169 | 36,885 | +0.03(+0.81%) |
Feb 05, 2016 | 4.068 | 4.135 | 3.924 | 4.135 | 152,828 | +0.05(+1.24%) |
Feb 04, 2016 | 4.017 | 4.209 | 3.992 | 4.084 | 62,580 | +0.09(+2.32%) |
Feb 03, 2016 | 3.975 | 4.058 | 3.933 | 3.992 | 26,504 | +0.02(+0.42%) |
Feb 02, 2016 | 3.958 | 3.992 | 3.946 | 3.975 | 36,115 | -0.01(-0.21%) |
Feb 01, 2016 | 3.950 | 4.100 | 3.892 | 3.983 | 31,698 | -0.01(-0.21%) |
Jan 29, 2016 | 3.842 | 4.093 | 3.842 | 3.992 | 125,272 | +0.15(+3.90%) |
Jan 28, 2016 | 3.808 | 3.883 | 3.758 | 3.842 | 26,584 | +0.05(+1.43%) |
Jan 27, 2016 | 3.792 | 3.858 | 3.733 | 3.788 | 43,077 | -0.06(-1.62%) |
Jan 26, 2016 | 3.858 | 3.900 | 3.833 | 3.850 | 35,607 | +0.07(+1.76%) |
Jan 25, 2016 | 3.742 | 3.892 | 3.742 | 3.783 | 55,011 | +0.04(+1.11%) |
Jan 22, 2016 | 3.750 | 3.767 | 3.717 | 3.742 | 48,071 | -0.01(-0.22%) |
Jan 21, 2016 | 3.702 | 3.842 | 3.702 | 3.750 | 25,958 | +0.01(+0.22%) |
Jan 20, 2016 | 3.759 | 3.800 | 3.650 | 3.742 | 91,971 | -0.03(-0.88%) |
Jan 19, 2016 | 3.828 | 3.833 | 3.683 | 3.775 | 53,529 | +0.02(+0.44%) |
Jan 15, 2016 | 3.783 | 3.758 | 3.758 | 3.758 | 31,679 | -0.11(-2.80%) |
Jan 14, 2016 | 3.841 | 3.933 | 3.841 | 3.867 | 36,093 | +0.04(+1.09%) |
Jan 13, 2016 | 3.958 | 3.992 | 3.792 | 3.825 | 66,326 | +0.00(+0.00%) |
Jan 12, 2016 | 3.842 | 3.892 | 3.783 | 3.825 | 44,327 | +0.02(+0.66%) |
Jan 11, 2016 | 3.809 | 3.942 | 3.800 | 3.800 | 35,024 | -0.02(-0.44%) |
Jan 08, 2016 | 3.950 | 3.958 | 3.767 | 3.817 | 44,181 | -0.08(-2.14%) |
Jan 07, 2016 | 3.983 | 4.050 | 3.900 | 3.900 | 34,065 | -0.11(-2.70%) |
Jan 06, 2016 | 4.008 | 4.067 | 4.008 | 4.008 | 65,978 | -0.06(-1.43%) |
Jan 05, 2016 | 4.100 | 4.117 | 3.950 | 4.067 | 64,716 | +0.16(+4.05%) |
Jan 04, 2016 | 3.742 | 3.958 | 3.675 | 3.908 | 46,939 | +0.12(+3.08%) |
Dec 31, 2015 | 3.750 | 3.792 | 3.792 | 3.792 | 114,356 | +0.00(+0.00%) |
Dec 30, 2015 | 3.750 | 3.842 | 3.750 | 3.792 | 54,856 | -0.01(-0.22%) |
Dec 29, 2015 | 3.892 | 3.892 | 3.784 | 3.800 | 63,710 | +0.01(+0.22%) |
Dec 28, 2015 | 3.883 | 3.917 | 3.792 | 3.792 | 47,347 | -0.06(-1.52%) |
Dec 24, 2015 | 3.758 | 3.850 | 3.850 | 3.850 | 25,679 | +0.17(+4.76%) |
Dec 23, 2015 | 3.700 | 3.783 | 3.667 | 3.675 | 158,576 | +0.02(+0.68%) |
Dec 22, 2015 | 3.792 | 4.158 | 3.642 | 3.650 | 186,265 | -0.13(-3.52%) |
Dec 21, 2015 | 3.833 | 3.850 | 3.779 | 3.783 | 46,552 | +0.03(+0.67%) |
Dec 18, 2015 | 3.842 | 3.867 | 3.758 | 3.758 | 183,498 | -0.08(-2.17%) |
Dec 17, 2015 | 3.858 | 3.975 | 3.842 | 3.842 | 50,207 | -0.03(-0.86%) |
Dec 16, 2015 | 3.858 | 4.042 | 3.850 | 3.875 | 36,950 | +0.01(+0.22%) |
Dec 15, 2015 | 3.908 | 4.125 | 3.833 | 3.867 | 50,602 | +0.01(+0.22%) |
Dec 14, 2015 | 4.050 | 4.067 | 3.842 | 3.858 | 76,357 | -0.19(-4.73%) |
Dec 11, 2015 | 4.075 | 4.142 | 4.033 | 4.050 | 69,095 | -0.04(-1.02%) |
Dec 10, 2015 | 4.225 | 4.225 | 4.083 | 4.092 | 46,166 | -0.27(-6.12%) |
Dec 09, 2015 | 4.083 | 4.400 | 4.050 | 4.358 | 101,227 | +0.32(+7.83%) |
Dec 08, 2015 | 4.558 | 4.558 | 4.042 | 4.042 | 28,632 | -0.01(-0.21%) |
Dec 07, 2015 | 4.158 | 4.183 | 4.017 | 4.050 | 39,882 | -0.19(-4.52%) |
Dec 04, 2015 | 4.183 | 4.250 | 4.167 | 4.242 | 14,343 | +0.03(+0.69%) |
Dec 03, 2015 | 4.058 | 4.308 | 4.050 | 4.213 | 48,372 | -0.07(-1.56%) |
Dec 02, 2015 | 4.258 | 4.333 | 4.250 | 4.279 | 42,025 | -0.02(-0.48%) |
Dec 01, 2015 | 4.425 | 4.425 | 4.267 | 4.300 | 13,758 | -0.14(-3.19%) |
Nov 30, 2015 | 4.108 | 4.558 | 4.108 | 4.442 | 60,185 | +0.26(+6.18%) |
Nov 27, 2015 | 4.150 | 4.208 | 4.142 | 4.183 | 10,073 | +0.05(+1.21%) |
Nov 25, 2015 | 4.225 | 4.133 | 4.133 | 4.133 | 43,678 | -0.05(-1.20%) |
Nov 24, 2015 | 4.158 | 4.200 | 4.100 | 4.183 | 43,249 | +0.02(+0.40%) |
Nov 23, 2015 | 4.217 | 4.233 | 4.133 | 4.167 | 46,789 | -0.08(-1.77%) |
Nov 20, 2015 | 4.067 | 4.283 | 4.067 | 4.242 | 37,736 | -0.02(-0.39%) |
Nov 19, 2015 | 4.242 | 4.433 | 4.242 | 4.258 | 22,466 | -0.17(-3.77%) |
Nov 18, 2015 | 4.275 | 4.500 | 4.275 | 4.425 | 25,067 | +0.04(+0.95%) |
Nov 17, 2015 | 4.342 | 4.442 | 4.342 | 4.383 | 12,386 | -0.03(-0.75%) |
Nov 16, 2015 | 4.425 | 4.442 | 4.375 | 4.417 | 13,128 | -0.02(-0.38%) |
Nov 13, 2015 | 4.542 | 4.581 | 4.392 | 4.433 | 26,258 | -0.12(-2.56%) |
Nov 12, 2015 | 4.625 | 4.717 | 4.525 | 4.550 | 20,996 | -0.08(-1.62%) |
Nov 11, 2015 | 4.733 | 4.767 | 4.608 | 4.625 | 20,461 | -0.10(-2.12%) |
Nov 10, 2015 | 4.808 | 4.850 | 4.717 | 4.725 | 11,430 | -0.11(-2.24%) |
Nov 09, 2015 | 4.758 | 4.908 | 4.725 | 4.833 | 10,853 | +0.05(+1.05%) |
Nov 06, 2015 | 4.625 | 4.867 | 4.625 | 4.783 | 21,725 | +0.13(+2.87%) |
Nov 05, 2015 | 4.508 | 4.650 | 4.192 | 4.650 | 20,058 | +0.16(+3.53%) |
Nov 04, 2015 | 3.983 | 4.525 | 3.858 | 4.492 | 40,705 | -0.15(-3.23%) |
Nov 03, 2015 | 4.650 | 4.700 | 4.592 | 4.642 | 28,206 | -0.04(-0.88%) |
Nov 02, 2015 | 4.695 | 4.708 | 4.634 | 4.683 | 29,464 | -0.04(-0.79%) |
Oct 30, 2015 | 4.865 | 4.865 | 4.634 | 4.720 | 20,498 | +0.04(+0.79%) |
Oct 29, 2015 | 4.840 | 4.866 | 4.658 | 4.683 | 26,265 | -0.14(-2.91%) |
Oct 28, 2015 | 4.543 | 4.898 | 4.543 | 4.824 | 29,160 | +0.32(+7.16%) |
Oct 27, 2015 | 4.700 | 4.700 | 4.501 | 4.501 | 32,040 | -0.20(-4.22%) |
Oct 26, 2015 | 4.724 | 4.881 | 4.667 | 4.700 | 22,319 | -0.03(-0.70%) |
Oct 23, 2015 | 4.534 | 4.815 | 4.510 | 4.733 | 20,747 | +0.21(+4.75%) |
Oct 22, 2015 | 4.588 | 4.634 | 4.493 | 4.518 | 73,721 | +0.00(+0.00%) |
Oct 21, 2015 | 4.551 | 4.576 | 4.287 | 4.518 | 54,209 | -0.03(-0.73%) |
Oct 20, 2015 | 4.576 | 4.584 | 4.526 | 4.551 | 50,624 | -0.06(-1.25%) |
Oct 19, 2015 | 4.576 | 4.729 | 4.551 | 4.609 | 27,345 | +0.03(+0.72%) |
Oct 16, 2015 | 4.634 | 4.667 | 4.576 | 4.576 | 37,406 | -0.10(-2.12%) |
Oct 15, 2015 | 4.906 | 4.906 | 4.625 | 4.675 | 46,194 | -0.07(-1.39%) |
Oct 14, 2015 | 4.799 | 4.848 | 4.741 | 4.741 | 14,680 | -0.08(-1.71%) |
Oct 13, 2015 | 4.881 | 4.972 | 4.774 | 4.824 | 29,838 | -0.07(-1.35%) |
Oct 12, 2015 | 4.914 | 4.914 | 4.873 | 4.890 | 15,463 | -0.02(-0.50%) |
Oct 09, 2015 | 4.899 | 4.923 | 4.865 | 4.914 | 22,215 | +0.01(+0.17%) |
Oct 08, 2015 | 4.964 | 5.030 | 4.906 | 4.906 | 24,668 | -0.05(-1.00%) |
Oct 07, 2015 | 4.923 | 5.030 | 4.923 | 4.956 | 64,814 | +0.03(+0.67%) |
Oct 06, 2015 | 4.947 | 4.964 | 4.906 | 4.923 | 21,667 | +0.00(+0.00%) |
Oct 05, 2015 | 4.956 | 5.080 | 4.923 | 4.923 | 24,030 | -0.02(-0.50%) |
Oct 02, 2015 | 4.923 | 4.997 | 4.890 | 4.947 | 26,436 | -0.02(-0.33%) |
Oct 01, 2015 | 4.964 | 4.989 | 4.799 | 4.964 | 40,388 | +0.00(+0.00%) |
Sep 30, 2015 | 4.873 | 5.013 | 4.873 | 4.964 | 23,928 | +0.12(+2.56%) |
Sep 29, 2015 | 4.749 | 4.890 | 4.749 | 4.840 | 24,200 | +0.03(+0.69%) |
Sep 28, 2015 | 4.890 | 4.914 | 4.749 | 4.807 | 41,131 | -0.09(-1.86%) |
Sep 25, 2015 | 4.923 | 5.013 | 4.898 | 4.898 | 26,312 | -0.07(-1.49%) |
Sep 24, 2015 | 4.956 | 5.063 | 4.923 | 4.972 | 32,062 | +0.00(+0.00%) |
Sep 23, 2015 | 5.047 | 5.129 | 4.898 | 4.972 | 92,269 | -0.07(-1.47%) |
Sep 22, 2015 | 4.956 | 5.071 | 4.906 | 5.047 | 38,703 | +0.05(+0.99%) |
Sep 21, 2015 | 5.055 | 5.096 | 4.972 | 4.997 | 35,516 | -0.06(-1.14%) |
Sep 18, 2015 | 5.022 | 5.121 | 5.005 | 5.055 | 51,650 | -0.02(-0.49%) |
Sep 17, 2015 | 5.038 | 5.129 | 5.038 | 5.080 | 32,333 | +0.01(+0.16%) |
Sep 16, 2015 | 5.013 | 5.121 | 4.997 | 5.071 | 55,222 | +0.04(+0.82%) |
Sep 15, 2015 | 5.030 | 5.104 | 4.972 | 5.030 | 51,366 | +0.01(+0.16%) |
Sep 14, 2015 | 4.980 | 5.104 | 4.923 | 5.022 | 52,256 | -0.07(-1.30%) |
Sep 11, 2015 | 4.972 | 5.113 | 4.947 | 5.088 | 37,934 | +0.08(+1.65%) |
Sep 10, 2015 | 5.005 | 5.038 | 4.890 | 5.005 | 81,507 | -0.02(-0.33%) |
Sep 09, 2015 | 5.088 | 5.152 | 4.997 | 5.022 | 52,423 | +0.00(+0.00%) |
Sep 08, 2015 | 5.005 | 5.158 | 4.881 | 5.022 | 98,363 | +0.17(+3.40%) |
Sep 04, 2015 | 4.741 | 4.857 | 4.857 | 4.857 | 36,201 | +0.07(+1.55%) |
Sep 03, 2015 | 4.749 | 4.890 | 4.733 | 4.782 | 61,300 | +0.02(+0.52%) |
Sep 02, 2015 | 4.749 | 4.815 | 4.733 | 4.757 | 84,372 | +0.02(+0.52%) |