Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.751 | 4.751 | 4.721 | 4.739 | 612,066 | +0.00(+0.00%) |
Oct 28, 2016 | 4.715 | 4.754 | 4.715 | 4.739 | 561,243 | -0.01(-0.13%) |
Oct 27, 2016 | 4.769 | 4.769 | 4.727 | 4.745 | 353,205 | -0.01(-0.25%) |
Oct 26, 2016 | 4.751 | 4.781 | 4.733 | 4.757 | 792,667 | -0.01(-0.12%) |
Oct 25, 2016 | 4.739 | 4.769 | 4.727 | 4.763 | 490,734 | +0.04(+0.75%) |
Oct 24, 2016 | 4.697 | 4.804 | 4.694 | 4.727 | 479,076 | +0.02(+0.51%) |
Oct 21, 2016 | 4.662 | 4.715 | 4.651 | 4.703 | 241,586 | +0.04(+0.89%) |
Oct 20, 2016 | 4.709 | 4.715 | 4.662 | 4.662 | 412,339 | -0.06(-1.26%) |
Oct 19, 2016 | 4.638 | 4.721 | 4.628 | 4.721 | 488,401 | +0.12(+2.58%) |
Oct 18, 2016 | 4.614 | 4.632 | 4.590 | 4.602 | 471,002 | +0.04(+0.91%) |
Oct 17, 2016 | 4.549 | 4.573 | 4.537 | 4.561 | 493,095 | -0.01(-0.13%) |
Oct 14, 2016 | 4.602 | 4.614 | 4.567 | 4.567 | 373,605 | -0.01(-0.13%) |
Oct 13, 2016 | 4.578 | 4.594 | 4.549 | 4.573 | 731,475 | -0.02(-0.52%) |
Oct 12, 2016 | 4.608 | 4.638 | 4.590 | 4.596 | 420,499 | +0.01(+0.19%) |
Oct 11, 2016 | 4.647 | 4.682 | 4.588 | 4.588 | 462,927 | -0.02(-0.51%) |
Oct 10, 2016 | 4.670 | 4.718 | 4.611 | 4.611 | 460,854 | -0.04(-0.76%) |
Oct 07, 2016 | 4.712 | 4.741 | 4.647 | 4.647 | 537,815 | -0.05(-1.13%) |
Oct 06, 2016 | 4.676 | 4.718 | 4.647 | 4.700 | 681,500 | +0.04(+0.76%) |
Oct 05, 2016 | 4.659 | 4.694 | 4.659 | 4.664 | 457,347 | +0.05(+1.02%) |
Oct 04, 2016 | 4.700 | 4.732 | 4.617 | 4.617 | 583,630 | -0.10(-2.13%) |
Oct 03, 2016 | 4.818 | 4.818 | 4.718 | 4.718 | 441,822 | -0.10(-2.09%) |
Sep 30, 2016 | 4.812 | 4.836 | 4.786 | 4.818 | 487,102 | +0.04(+0.87%) |
Sep 29, 2016 | 4.830 | 4.830 | 4.756 | 4.777 | 378,516 | -0.04(-0.74%) |
Sep 28, 2016 | 4.700 | 4.812 | 4.694 | 4.812 | 770,536 | +0.09(+2.01%) |
Sep 27, 2016 | 4.664 | 4.818 | 4.647 | 4.718 | 450,654 | +0.05(+1.01%) |
Sep 26, 2016 | 4.706 | 4.724 | 4.664 | 4.670 | 300,991 | -0.04(-0.88%) |
Sep 23, 2016 | 4.765 | 4.765 | 4.700 | 4.712 | 353,282 | -0.07(-1.48%) |
Sep 22, 2016 | 4.765 | 4.806 | 4.765 | 4.783 | 441,841 | +0.08(+1.63%) |
Sep 21, 2016 | 4.623 | 4.706 | 4.623 | 4.706 | 326,942 | +0.11(+2.31%) |
Sep 20, 2016 | 4.617 | 4.629 | 4.594 | 4.599 | 434,757 | +0.01(+0.13%) |
Sep 19, 2016 | 4.605 | 4.635 | 4.588 | 4.594 | 289,996 | +0.01(+0.13%) |
Sep 16, 2016 | 4.570 | 4.588 | 4.564 | 4.588 | 377,877 | -0.01(-0.13%) |
Sep 15, 2016 | 4.605 | 4.617 | 4.576 | 4.594 | 528,852 | +0.02(+0.52%) |
Sep 14, 2016 | 4.659 | 4.672 | 4.558 | 4.570 | 963,111 | -0.11(-2.28%) |
Sep 13, 2016 | 4.718 | 4.730 | 4.664 | 4.676 | 479,313 | -0.07(-1.56%) |
Sep 12, 2016 | 4.709 | 4.750 | 4.703 | 4.750 | 497,298 | -0.01(-0.12%) |
Sep 09, 2016 | 4.886 | 4.892 | 4.739 | 4.756 | 740,582 | -0.16(-3.23%) |
Sep 08, 2016 | 4.915 | 4.933 | 4.903 | 4.915 | 434,881 | +0.01(+0.12%) |
Sep 07, 2016 | 4.921 | 4.933 | 4.897 | 4.909 | 402,747 | +0.03(+0.60%) |
Sep 06, 2016 | 4.792 | 4.880 | 4.792 | 4.880 | 531,587 | +0.10(+2.09%) |
Sep 02, 2016 | 4.780 | 4.780 | 4.780 | 4.780 | 360,759 | +0.02(+0.49%) |
Sep 01, 2016 | 4.721 | 4.756 | 4.721 | 4.756 | 395,449 | +0.02(+0.50%) |
Aug 31, 2016 | 4.739 | 4.750 | 4.718 | 4.733 | 1,151,013 | +0.01(+0.12%) |
Aug 30, 2016 | 4.727 | 4.733 | 4.709 | 4.727 | 648,204 | +0.02(+0.37%) |
Aug 29, 2016 | 4.715 | 4.727 | 4.698 | 4.709 | 611,211 | -0.05(-0.99%) |
Aug 26, 2016 | 4.739 | 4.768 | 4.701 | 4.756 | 983,506 | +0.05(+1.00%) |
Aug 25, 2016 | 4.739 | 4.739 | 4.689 | 4.709 | 769,384 | -0.05(-0.99%) |
Aug 24, 2016 | 4.745 | 4.762 | 4.727 | 4.756 | 959,610 | +0.02(+0.50%) |
Aug 23, 2016 | 4.709 | 4.762 | 4.709 | 4.733 | 1,321,089 | +0.05(+1.13%) |
Aug 22, 2016 | 4.674 | 4.698 | 4.658 | 4.680 | 584,978 | -0.03(-0.62%) |
Aug 19, 2016 | 4.739 | 4.739 | 4.662 | 4.709 | 575,245 | -0.03(-0.62%) |
Aug 18, 2016 | 4.727 | 4.786 | 4.721 | 4.739 | 1,967,718 | -0.01(-0.25%) |
Aug 17, 2016 | 4.739 | 4.750 | 4.703 | 4.750 | 1,090,819 | -0.01(-0.25%) |
Aug 16, 2016 | 4.750 | 4.768 | 4.739 | 4.762 | 660,547 | +0.02(+0.50%) |
Aug 15, 2016 | 4.733 | 4.762 | 4.727 | 4.739 | 753,887 | +0.00(+0.00%) |
Aug 12, 2016 | 4.739 | 4.745 | 4.715 | 4.739 | 864,879 | +0.02(+0.50%) |
Aug 11, 2016 | 4.692 | 4.721 | 4.680 | 4.715 | 586,265 | +0.05(+1.07%) |
Aug 10, 2016 | 4.683 | 4.695 | 4.648 | 4.665 | 678,309 | -0.01(-0.13%) |
Aug 09, 2016 | 4.665 | 4.689 | 4.613 | 4.671 | 665,058 | +0.01(+0.25%) |
Aug 08, 2016 | 4.671 | 4.677 | 4.654 | 4.660 | 620,196 | +0.01(+0.25%) |
Aug 05, 2016 | 4.636 | 4.660 | 4.613 | 4.648 | 855,490 | +0.01(+0.13%) |
Aug 04, 2016 | 4.607 | 4.642 | 4.584 | 4.642 | 476,378 | +0.01(+0.25%) |
Aug 03, 2016 | 4.619 | 4.642 | 4.595 | 4.630 | 692,036 | +0.02(+0.38%) |
Aug 02, 2016 | 4.566 | 4.648 | 4.566 | 4.613 | 997,030 | -0.04(-0.75%) |
Aug 01, 2016 | 4.665 | 4.671 | 4.601 | 4.648 | 807,703 | -0.02(-0.38%) |
Jul 29, 2016 | 4.677 | 4.688 | 4.630 | 4.665 | 510,703 | -0.02(-0.37%) |
Jul 28, 2016 | 4.665 | 4.695 | 4.665 | 4.683 | 366,582 | -0.01(-0.12%) |
Jul 27, 2016 | 4.665 | 4.689 | 4.648 | 4.689 | 352,538 | +0.05(+1.13%) |
Jul 26, 2016 | 4.630 | 4.665 | 4.625 | 4.636 | 451,231 | +0.01(+0.25%) |
Jul 25, 2016 | 4.683 | 4.695 | 4.625 | 4.625 | 564,164 | -0.06(-1.37%) |
Jul 22, 2016 | 4.712 | 4.724 | 4.683 | 4.689 | 814,003 | +0.00(+0.00%) |
Jul 21, 2016 | 4.695 | 4.724 | 4.677 | 4.689 | 489,655 | -0.04(-0.74%) |
Jul 20, 2016 | 4.695 | 4.736 | 4.660 | 4.724 | 576,778 | +0.01(+0.25%) |
Jul 19, 2016 | 4.701 | 4.718 | 4.689 | 4.712 | 522,042 | +0.02(+0.37%) |
Jul 18, 2016 | 4.648 | 4.701 | 4.648 | 4.695 | 1,134,946 | +0.02(+0.50%) |
Jul 15, 2016 | 4.654 | 4.689 | 4.642 | 4.671 | 741,252 | +0.01(+0.13%) |
Jul 14, 2016 | 4.660 | 4.677 | 4.654 | 4.665 | 935,218 | +0.02(+0.38%) |
Jul 13, 2016 | 4.642 | 4.654 | 4.619 | 4.648 | 1,060,546 | +0.03(+0.56%) |
Jul 12, 2016 | 4.604 | 4.639 | 4.593 | 4.622 | 787,407 | +0.06(+1.27%) |
Jul 11, 2016 | 4.535 | 4.575 | 4.535 | 4.564 | 786,504 | +0.04(+0.90%) |
Jul 08, 2016 | 4.500 | 4.535 | 4.476 | 4.523 | 800,177 | +0.05(+1.04%) |
Jul 07, 2016 | 4.482 | 4.529 | 4.453 | 4.476 | 967,846 | +0.00(+0.00%) |
Jul 06, 2016 | 4.407 | 4.517 | 4.407 | 4.476 | 786,375 | +0.03(+0.65%) |
Jul 05, 2016 | 4.418 | 4.476 | 4.413 | 4.447 | 908,719 | -0.05(-1.16%) |
Jul 01, 2016 | 4.459 | 4.500 | 4.500 | 4.500 | 624,226 | +0.02(+0.52%) |
Jun 30, 2016 | 4.447 | 4.482 | 4.395 | 4.476 | 821,747 | +0.03(+0.79%) |
Jun 29, 2016 | 4.413 | 4.453 | 4.386 | 4.442 | 1,007,799 | +0.09(+2.14%) |
Jun 28, 2016 | 4.325 | 4.360 | 4.319 | 4.349 | 747,772 | +0.09(+2.19%) |
Jun 27, 2016 | 4.378 | 4.378 | 4.256 | 4.256 | 951,966 | -0.15(-3.43%) |
Jun 24, 2016 | 4.343 | 4.459 | 4.343 | 4.407 | 1,087,876 | -0.12(-2.70%) |
Jun 23, 2016 | 4.506 | 4.569 | 4.500 | 4.529 | 989,105 | +0.04(+0.97%) |
Jun 22, 2016 | 4.471 | 4.500 | 4.471 | 4.485 | 408,432 | +0.00(+0.06%) |
Jun 21, 2016 | 4.447 | 4.488 | 4.442 | 4.482 | 424,609 | +0.02(+0.39%) |
Jun 20, 2016 | 4.453 | 4.494 | 4.428 | 4.465 | 867,612 | +0.05(+1.19%) |
Jun 17, 2016 | 4.413 | 4.418 | 4.383 | 4.413 | 393,422 | +0.03(+0.80%) |
Jun 16, 2016 | 4.331 | 4.378 | 4.319 | 4.378 | 344,934 | +0.01(+0.27%) |
Jun 15, 2016 | 4.372 | 4.395 | 4.354 | 4.366 | 324,482 | -0.01(-0.13%) |
Jun 14, 2016 | 4.395 | 4.424 | 4.349 | 4.372 | 499,224 | -0.05(-1.18%) |
Jun 13, 2016 | 4.459 | 4.482 | 4.415 | 4.424 | 312,603 | -0.07(-1.49%) |
Jun 10, 2016 | 4.509 | 4.509 | 4.462 | 4.491 | 307,965 | -0.05(-1.14%) |
Jun 09, 2016 | 4.520 | 4.543 | 4.503 | 4.543 | 305,786 | -0.01(-0.25%) |
Jun 08, 2016 | 4.537 | 4.578 | 4.537 | 4.555 | 537,021 | +0.02(+0.51%) |
Jun 07, 2016 | 4.491 | 4.543 | 4.474 | 4.532 | 624,358 | +0.04(+0.90%) |
Jun 06, 2016 | 4.416 | 4.491 | 4.416 | 4.491 | 543,910 | +0.10(+2.37%) |
Jun 03, 2016 | 4.324 | 4.387 | 4.324 | 4.387 | 575,554 | +0.05(+1.20%) |
Jun 02, 2016 | 4.283 | 4.353 | 4.283 | 4.335 | 305,034 | +0.02(+0.40%) |
Jun 01, 2016 | 4.283 | 4.329 | 4.265 | 4.318 | 510,207 | +0.01(+0.27%) |
May 31, 2016 | 4.364 | 4.364 | 4.306 | 4.306 | 626,765 | -0.02(-0.40%) |
May 27, 2016 | 4.329 | 4.324 | 4.324 | 4.324 | 595,304 | -0.01(-0.13%) |
May 26, 2016 | 4.376 | 4.390 | 4.327 | 4.329 | 760,450 | -0.03(-0.79%) |
May 25, 2016 | 4.300 | 4.376 | 4.300 | 4.364 | 369,841 | +0.08(+1.89%) |
May 24, 2016 | 4.289 | 4.341 | 4.269 | 4.283 | 340,923 | +0.01(+0.27%) |
May 23, 2016 | 4.277 | 4.306 | 4.248 | 4.272 | 471,749 | -0.02(-0.40%) |
May 20, 2016 | 4.295 | 4.306 | 4.266 | 4.289 | 845,453 | +0.01(+0.13%) |
May 19, 2016 | 4.277 | 4.283 | 4.208 | 4.283 | 744,770 | -0.01(-0.27%) |
May 18, 2016 | 4.324 | 4.491 | 4.266 | 4.295 | 503,690 | -0.06(-1.46%) |
May 17, 2016 | 4.347 | 4.393 | 4.332 | 4.358 | 363,052 | -0.02(-0.40%) |
May 16, 2016 | 4.300 | 4.387 | 4.300 | 4.376 | 522,698 | +0.11(+2.57%) |
May 13, 2016 | 4.324 | 4.329 | 4.266 | 4.266 | 532,821 | -0.04(-0.94%) |
May 12, 2016 | 4.335 | 4.370 | 4.300 | 4.306 | 395,610 | +0.02(+0.47%) |
May 11, 2016 | 4.252 | 4.321 | 4.252 | 4.286 | 556,004 | +0.00(+0.00%) |
May 10, 2016 | 4.235 | 4.286 | 4.235 | 4.286 | 463,635 | +0.05(+1.22%) |
May 09, 2016 | 4.263 | 4.263 | 4.212 | 4.235 | 1,137,287 | -0.05(-1.07%) |
May 06, 2016 | 4.252 | 4.304 | 4.240 | 4.281 | 554,589 | +0.02(+0.40%) |
May 05, 2016 | 4.304 | 4.326 | 4.258 | 4.263 | 323,688 | -0.01(-0.13%) |
May 04, 2016 | 4.298 | 4.338 | 4.252 | 4.269 | 340,973 | -0.06(-1.33%) |
May 03, 2016 | 4.401 | 4.401 | 4.315 | 4.326 | 497,891 | -0.13(-2.84%) |
May 02, 2016 | 4.424 | 4.481 | 4.390 | 4.453 | 1,233,027 | +0.03(+0.65%) |
Apr 29, 2016 | 4.447 | 4.476 | 4.390 | 4.424 | 1,107,548 | +0.02(+0.39%) |
Apr 28, 2016 | 4.395 | 4.464 | 4.378 | 4.407 | 752,498 | +0.01(+0.26%) |
Apr 27, 2016 | 4.367 | 4.418 | 4.342 | 4.395 | 500,261 | +0.04(+0.92%) |
Apr 26, 2016 | 4.281 | 4.367 | 4.281 | 4.355 | 739,793 | +0.09(+2.16%) |
Apr 25, 2016 | 4.321 | 4.321 | 4.252 | 4.263 | 597,439 | -0.07(-1.72%) |
Apr 22, 2016 | 4.298 | 4.355 | 4.298 | 4.338 | 603,459 | +0.03(+0.80%) |
Apr 21, 2016 | 4.349 | 4.361 | 4.258 | 4.304 | 759,195 | -0.05(-1.06%) |
Apr 20, 2016 | 4.321 | 4.395 | 4.321 | 4.349 | 830,358 | +0.02(+0.40%) |
Apr 19, 2016 | 4.252 | 4.338 | 4.252 | 4.332 | 841,421 | +0.09(+2.17%) |
Apr 18, 2016 | 4.131 | 4.240 | 4.125 | 4.240 | 462,452 | +0.06(+1.51%) |
Apr 15, 2016 | 4.177 | 4.229 | 4.137 | 4.177 | 541,947 | -0.05(-1.09%) |
Apr 14, 2016 | 4.252 | 4.252 | 4.212 | 4.223 | 424,846 | -0.02(-0.41%) |
Apr 13, 2016 | 4.189 | 4.252 | 4.183 | 4.240 | 794,002 | +0.03(+0.75%) |
Apr 12, 2016 | 4.118 | 4.231 | 4.118 | 4.209 | 766,797 | +0.10(+2.36%) |
Apr 11, 2016 | 4.078 | 4.140 | 4.072 | 4.112 | 615,543 | +0.07(+1.69%) |
Apr 08, 2016 | 4.055 | 4.100 | 4.043 | 4.043 | 356,041 | +0.05(+1.14%) |
Apr 07, 2016 | 4.049 | 4.066 | 3.998 | 3.998 | 557,106 | -0.04(-0.99%) |
Apr 06, 2016 | 4.020 | 4.078 | 3.992 | 4.038 | 406,245 | +0.05(+1.29%) |
Apr 05, 2016 | 4.015 | 4.018 | 3.969 | 3.986 | 726,184 | -0.05(-1.13%) |
Apr 04, 2016 | 4.095 | 4.095 | 4.032 | 4.032 | 424,330 | -0.05(-1.26%) |
Apr 01, 2016 | 4.083 | 4.089 | 4.060 | 4.083 | 497,409 | -0.03(-0.83%) |
Mar 31, 2016 | 4.146 | 4.169 | 4.083 | 4.118 | 985,132 | -0.01(-0.28%) |
Mar 30, 2016 | 4.112 | 4.163 | 4.100 | 4.129 | 467,304 | +0.03(+0.70%) |
Mar 29, 2016 | 4.060 | 4.106 | 4.032 | 4.100 | 616,035 | +0.03(+0.70%) |
Mar 28, 2016 | 4.078 | 4.083 | 4.060 | 4.072 | 383,949 | +0.00(+0.00%) |
Mar 24, 2016 | 4.078 | 4.072 | 4.072 | 4.072 | 587,822 | -0.05(-1.25%) |
Mar 23, 2016 | 4.180 | 4.201 | 4.123 | 4.123 | 323,722 | -0.11(-2.56%) |
Mar 22, 2016 | 4.198 | 4.243 | 4.180 | 4.232 | 489,281 | +0.00(+0.00%) |
Mar 21, 2016 | 4.260 | 4.269 | 4.192 | 4.232 | 527,870 | -0.01(-0.27%) |
Mar 18, 2016 | 4.243 | 4.272 | 4.198 | 4.243 | 820,668 | +0.02(+0.41%) |
Mar 17, 2016 | 4.198 | 4.260 | 4.118 | 4.226 | 1,054,475 | +0.05(+1.23%) |
Mar 16, 2016 | 4.083 | 4.175 | 4.049 | 4.175 | 558,750 | +0.11(+2.81%) |
Mar 15, 2016 | 4.055 | 4.069 | 4.009 | 4.060 | 665,948 | -0.02(-0.56%) |
Mar 14, 2016 | 4.083 | 4.112 | 4.060 | 4.083 | 792,617 | -0.01(-0.28%) |
Mar 11, 2016 | 4.089 | 4.140 | 4.078 | 4.095 | 705,009 | +0.07(+1.62%) |
Mar 10, 2016 | 4.069 | 4.069 | 3.997 | 4.029 | 591,579 | -0.02(-0.42%) |
Mar 09, 2016 | 4.024 | 4.063 | 3.990 | 4.046 | 655,566 | +0.07(+1.71%) |
Mar 08, 2016 | 4.086 | 4.086 | 3.955 | 3.978 | 1,262,349 | -0.11(-2.77%) |
Mar 07, 2016 | 4.024 | 4.114 | 4.024 | 4.092 | 1,203,844 | +0.07(+1.84%) |
Mar 04, 2016 | 3.973 | 4.007 | 3.944 | 4.018 | 1,130,325 | +0.06(+1.43%) |
Mar 03, 2016 | 3.938 | 4.001 | 3.921 | 3.961 | 1,391,749 | +0.02(+0.58%) |
Mar 02, 2016 | 3.819 | 3.938 | 3.785 | 3.938 | 1,591,886 | +0.05(+1.17%) |
Mar 01, 2016 | 3.853 | 3.916 | 3.828 | 3.893 | 801,430 | +0.07(+1.93%) |
Feb 29, 2016 | 3.853 | 3.882 | 3.797 | 3.819 | 852,533 | -0.01(-0.15%) |
Feb 26, 2016 | 3.831 | 3.842 | 3.791 | 3.825 | 814,757 | +0.04(+1.05%) |
Feb 25, 2016 | 3.740 | 3.791 | 3.711 | 3.785 | 668,505 | +0.03(+0.76%) |
Feb 24, 2016 | 3.711 | 3.757 | 3.672 | 3.757 | 756,487 | +0.01(+0.30%) |
Feb 23, 2016 | 3.842 | 3.842 | 3.728 | 3.746 | 613,540 | -0.10(-2.51%) |
Feb 22, 2016 | 3.836 | 3.848 | 3.797 | 3.842 | 1,064,202 | +0.09(+2.42%) |
Feb 19, 2016 | 3.751 | 3.751 | 3.672 | 3.751 | 666,278 | -0.01(-0.30%) |
Feb 18, 2016 | 3.831 | 3.848 | 3.734 | 3.763 | 678,962 | +0.01(+0.15%) |
Feb 17, 2016 | 3.666 | 3.768 | 3.666 | 3.757 | 482,596 | +0.11(+3.12%) |
Feb 16, 2016 | 3.672 | 3.672 | 3.592 | 3.643 | 539,516 | +0.03(+0.79%) |
Feb 12, 2016 | 3.570 | 3.615 | 3.615 | 3.615 | 1,007,219 | +0.11(+3.07%) |
Feb 11, 2016 | 3.496 | 3.536 | 3.456 | 3.507 | 481,484 | -0.06(-1.82%) |
Feb 10, 2016 | 3.527 | 3.600 | 3.505 | 3.572 | 1,488,740 | +0.04(+1.11%) |
Feb 09, 2016 | 3.561 | 3.589 | 3.502 | 3.533 | 865,890 | -0.08(-2.33%) |
Feb 08, 2016 | 3.589 | 3.617 | 3.533 | 3.617 | 747,901 | -0.04(-1.08%) |
Feb 05, 2016 | 3.668 | 3.718 | 3.640 | 3.656 | 471,945 | -0.04(-1.21%) |
Feb 04, 2016 | 3.617 | 3.701 | 3.611 | 3.701 | 1,009,013 | +0.12(+3.29%) |
Feb 03, 2016 | 3.494 | 3.589 | 3.449 | 3.583 | 715,999 | +0.11(+3.24%) |
Feb 02, 2016 | 3.426 | 3.505 | 3.404 | 3.471 | 901,538 | -0.13(-3.74%) |
Feb 01, 2016 | 3.572 | 3.617 | 3.546 | 3.606 | 861,268 | -0.01(-0.16%) |
Jan 29, 2016 | 3.538 | 3.617 | 3.516 | 3.611 | 990,041 | +0.10(+2.72%) |
Jan 28, 2016 | 3.494 | 3.533 | 3.460 | 3.516 | 1,267,441 | +0.07(+2.12%) |
Jan 27, 2016 | 3.460 | 3.516 | 3.429 | 3.443 | 481,751 | -0.03(-0.97%) |
Jan 26, 2016 | 3.387 | 3.499 | 3.381 | 3.477 | 1,103,934 | +0.13(+3.86%) |
Jan 25, 2016 | 3.387 | 3.421 | 3.342 | 3.347 | 1,011,698 | -0.08(-2.30%) |
Jan 22, 2016 | 3.404 | 3.437 | 3.370 | 3.426 | 1,303,813 | +0.11(+3.22%) |
Jan 21, 2016 | 3.207 | 3.336 | 3.185 | 3.319 | 1,403,500 | +0.09(+2.78%) |
Jan 20, 2016 | 3.258 | 3.274 | 3.128 | 3.230 | 1,039,777 | -0.10(-2.87%) |
Jan 19, 2016 | 3.387 | 3.404 | 3.308 | 3.325 | 912,565 | -0.05(-1.50%) |
Jan 15, 2016 | 3.364 | 3.376 | 3.376 | 3.376 | 1,201,263 | -0.10(-2.91%) |
Jan 14, 2016 | 3.415 | 3.505 | 3.376 | 3.477 | 1,455,523 | +0.07(+2.15%) |
Jan 13, 2016 | 3.471 | 3.527 | 3.376 | 3.404 | 1,026,604 | -0.05(-1.54%) |
Jan 12, 2016 | 3.523 | 3.540 | 3.396 | 3.457 | 1,881,102 | -0.02(-0.64%) |
Jan 11, 2016 | 3.618 | 3.635 | 3.434 | 3.479 | 1,840,637 | -0.15(-4.13%) |
Jan 08, 2016 | 3.673 | 3.690 | 3.607 | 3.629 | 907,832 | -0.03(-0.91%) |
Jan 07, 2016 | 3.718 | 3.746 | 3.640 | 3.662 | 1,095,967 | -0.12(-3.09%) |
Jan 06, 2016 | 3.840 | 3.857 | 3.751 | 3.779 | 1,129,799 | -0.15(-3.82%) |
Jan 05, 2016 | 3.951 | 3.974 | 3.907 | 3.929 | 610,495 | -0.01(-0.14%) |
Jan 04, 2016 | 3.901 | 3.940 | 3.874 | 3.935 | 665,893 | -0.02(-0.42%) |
Dec 31, 2015 | 3.935 | 3.951 | 3.951 | 3.951 | 1,772,579 | +0.02(+0.57%) |
Dec 30, 2015 | 3.924 | 3.935 | 3.918 | 3.929 | 816,048 | -0.01(-0.28%) |
Dec 29, 2015 | 3.912 | 3.950 | 3.912 | 3.940 | 1,303,770 | +0.04(+1.00%) |
Dec 28, 2015 | 3.896 | 3.924 | 3.862 | 3.901 | 1,700,307 | -0.03(-0.71%) |
Dec 24, 2015 | 3.879 | 3.929 | 3.929 | 3.929 | 655,697 | +0.05(+1.29%) |
Dec 23, 2015 | 3.801 | 3.901 | 3.801 | 3.879 | 1,692,638 | +0.11(+2.95%) |
Dec 22, 2015 | 3.701 | 3.779 | 3.701 | 3.768 | 2,567,802 | +0.07(+1.95%) |
Dec 21, 2015 | 3.673 | 3.729 | 3.673 | 3.696 | 2,046,387 | +0.02(+0.45%) |
Dec 18, 2015 | 3.690 | 3.729 | 3.662 | 3.679 | 1,483,036 | -0.01(-0.15%) |
Dec 17, 2015 | 3.751 | 3.773 | 3.679 | 3.685 | 1,469,573 | -0.08(-2.07%) |
Dec 16, 2015 | 3.701 | 3.785 | 3.685 | 3.762 | 1,498,993 | +0.06(+1.58%) |
Dec 15, 2015 | 3.654 | 3.726 | 3.650 | 3.704 | 1,343,038 | +0.07(+1.82%) |
Dec 14, 2015 | 3.682 | 3.698 | 3.627 | 3.638 | 1,815,806 | -0.07(-1.93%) |
Dec 11, 2015 | 3.731 | 3.753 | 3.704 | 3.709 | 1,032,503 | -0.07(-1.89%) |
Dec 10, 2015 | 3.737 | 3.803 | 3.737 | 3.781 | 750,477 | +0.02(+0.59%) |
Dec 09, 2015 | 3.775 | 3.830 | 3.742 | 3.759 | 1,096,612 | +0.03(+0.74%) |
Dec 08, 2015 | 3.704 | 3.747 | 3.671 | 3.731 | 1,286,945 | -0.02(-0.59%) |
Dec 07, 2015 | 3.869 | 3.902 | 3.726 | 3.753 | 2,589,775 | -0.15(-3.81%) |
Dec 04, 2015 | 3.907 | 3.924 | 3.883 | 3.902 | 1,158,608 | -0.02(-0.42%) |
Dec 03, 2015 | 3.935 | 3.940 | 3.896 | 3.918 | 814,400 | +0.01(+0.28%) |
Dec 02, 2015 | 3.918 | 3.940 | 3.891 | 3.907 | 1,381,772 | -0.03(-0.70%) |
Dec 01, 2015 | 3.918 | 3.951 | 3.918 | 3.935 | 1,059,073 | +0.01(+0.28%) |
Nov 30, 2015 | 3.957 | 3.957 | 3.913 | 3.924 | 916,370 | +0.01(+0.14%) |
Nov 27, 2015 | 3.935 | 3.951 | 3.907 | 3.918 | 468,182 | -0.02(-0.56%) |
Nov 25, 2015 | 3.907 | 3.940 | 3.940 | 3.940 | 991,577 | +0.01(+0.28%) |
Nov 24, 2015 | 3.918 | 3.946 | 3.891 | 3.929 | 836,761 | +0.03(+0.71%) |
Nov 23, 2015 | 3.880 | 3.918 | 3.880 | 3.902 | 804,052 | +0.00(+0.00%) |
Nov 20, 2015 | 3.924 | 3.951 | 3.902 | 3.902 | 598,824 | -0.04(-0.98%) |
Nov 19, 2015 | 3.957 | 3.962 | 3.929 | 3.940 | 722,283 | +0.00(+0.00%) |
Nov 18, 2015 | 3.880 | 3.946 | 3.880 | 3.940 | 869,772 | +0.07(+1.70%) |
Nov 17, 2015 | 3.907 | 3.935 | 3.863 | 3.874 | 1,421,910 | -0.08(-1.95%) |
Nov 16, 2015 | 3.880 | 3.957 | 3.880 | 3.951 | 464,015 | +0.06(+1.56%) |
Nov 13, 2015 | 3.885 | 3.940 | 3.863 | 3.891 | 498,783 | -0.01(-0.14%) |
Nov 12, 2015 | 3.962 | 3.962 | 3.896 | 3.896 | 848,328 | -0.11(-2.81%) |
Nov 11, 2015 | 4.042 | 4.055 | 3.987 | 4.009 | 674,007 | -0.04(-0.94%) |
Nov 10, 2015 | 4.069 | 4.085 | 4.031 | 4.047 | 536,798 | -0.04(-0.93%) |
Nov 09, 2015 | 4.113 | 4.156 | 4.069 | 4.085 | 783,828 | -0.06(-1.45%) |
Nov 06, 2015 | 4.151 | 4.194 | 4.129 | 4.145 | 547,252 | -0.07(-1.68%) |
Nov 05, 2015 | 4.249 | 4.271 | 4.211 | 4.216 | 522,453 | -0.05(-1.15%) |
Nov 04, 2015 | 4.320 | 4.325 | 4.254 | 4.265 | 569,623 | -0.04(-1.01%) |
Nov 03, 2015 | 4.211 | 4.320 | 4.211 | 4.309 | 881,505 | +0.09(+2.07%) |