Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.309 | 4.309 | 4.162 | 4.260 | 4,781 | +0.00(+0.00%) |
Oct 28, 2016 | 4.260 | 4.260 | 4.260 | 4.260 | 302 | -0.05(-1.14%) |
Oct 27, 2016 | 4.358 | 4.358 | 4.260 | 4.309 | 6,778 | +0.00(+0.00%) |
Oct 26, 2016 | 4.356 | 4.358 | 4.309 | 4.309 | 3,050 | +0.00(+0.00%) |
Oct 25, 2016 | 4.260 | 4.285 | 4.260 | 4.309 | 4,893 | +0.00(+0.00%) |
Oct 24, 2016 | 4.260 | 4.358 | 4.118 | 4.309 | 36,798 | +0.00(+0.00%) |
Oct 21, 2016 | 4.211 | 4.309 | 4.211 | 4.309 | 6,664 | +0.05(+1.15%) |
Oct 20, 2016 | 4.260 | 4.309 | 4.260 | 4.260 | 1,309 | -0.05(-1.14%) |
Oct 19, 2016 | 4.309 | 4.309 | 4.260 | 4.309 | 3,559 | -0.05(-1.12%) |
Oct 18, 2016 | 4.113 | 4.358 | 4.015 | 4.358 | 29,305 | +0.24(+5.95%) |
Oct 17, 2016 | 4.162 | 4.162 | 4.025 | 4.113 | 2,503 | -0.05(-1.18%) |
Oct 14, 2016 | 4.260 | 4.260 | 4.068 | 4.162 | 9,369 | -0.05(-1.16%) |
Oct 13, 2016 | 4.213 | 4.260 | 4.154 | 4.211 | 11,251 | +0.00(+0.00%) |
Oct 12, 2016 | 4.309 | 4.309 | 4.015 | 4.211 | 12,326 | -0.05(-1.15%) |
Oct 11, 2016 | 4.309 | 4.309 | 4.212 | 4.260 | 6,225 | +0.00(+0.00%) |
Oct 10, 2016 | 4.260 | 4.500 | 4.132 | 4.260 | 14,078 | +0.04(+0.93%) |
Oct 07, 2016 | 4.152 | 4.280 | 4.152 | 4.221 | 30,480 | +0.06(+1.41%) |
Oct 06, 2016 | 4.025 | 4.162 | 4.015 | 4.162 | 699,043 | +0.15(+3.66%) |
Oct 05, 2016 | 3.977 | 4.118 | 3.977 | 4.015 | 10,072 | -0.17(-3.98%) |
Oct 04, 2016 | 4.054 | 4.201 | 4.052 | 4.182 | 18,804 | +0.06(+1.43%) |
Oct 03, 2016 | 4.088 | 4.123 | 3.962 | 4.123 | 53,886 | +0.01(+0.24%) |
Sep 30, 2016 | 4.094 | 4.148 | 4.094 | 4.113 | 15,536 | +0.05(+1.20%) |
Sep 29, 2016 | 4.075 | 4.075 | 4.025 | 4.064 | 5,308 | +0.02(+0.48%) |
Sep 28, 2016 | 4.107 | 4.162 | 4.045 | 4.045 | 11,310 | -0.04(-0.96%) |
Sep 27, 2016 | 4.054 | 4.152 | 4.054 | 4.084 | 11,084 | +0.00(+0.00%) |
Sep 26, 2016 | 4.172 | 4.192 | 3.976 | 4.084 | 24,950 | -0.11(-2.61%) |
Sep 23, 2016 | 4.133 | 4.241 | 4.025 | 4.193 | 16,719 | +0.12(+2.93%) |
Sep 22, 2016 | 4.201 | 4.309 | 3.996 | 4.074 | 85,983 | -0.04(-0.95%) |
Sep 21, 2016 | 3.996 | 4.143 | 3.927 | 4.113 | 37,265 | +0.10(+2.44%) |
Sep 20, 2016 | 4.211 | 4.211 | 4.015 | 4.015 | 3,960 | -0.13(-3.07%) |
Sep 19, 2016 | 4.143 | 4.211 | 4.133 | 4.143 | 6,079 | -0.14(-3.20%) |
Sep 16, 2016 | 4.119 | 4.280 | 4.025 | 4.280 | 26,249 | +0.23(+5.56%) |
Sep 15, 2016 | 4.035 | 4.054 | 4.035 | 4.054 | 550 | -0.05(-1.19%) |
Sep 14, 2016 | 4.270 | 4.691 | 4.035 | 4.103 | 23,059 | -0.12(-2.78%) |
Sep 13, 2016 | 4.162 | 4.280 | 4.103 | 4.221 | 7,198 | +0.01(+0.23%) |
Sep 12, 2016 | 4.172 | 4.211 | 4.172 | 4.211 | 395 | +0.04(+0.94%) |
Sep 09, 2016 | 4.211 | 4.250 | 4.162 | 4.172 | 6,725 | -0.04(-0.93%) |
Sep 08, 2016 | 4.329 | 4.348 | 4.211 | 4.211 | 7,824 | -0.07(-1.60%) |
Sep 07, 2016 | 4.125 | 4.427 | 4.113 | 4.280 | 46,889 | +0.16(+3.92%) |
Sep 06, 2016 | 4.054 | 4.152 | 4.035 | 4.118 | 15,592 | +0.01(+0.36%) |
Sep 02, 2016 | 4.064 | 4.103 | 4.103 | 4.103 | 9,394 | -0.01(-0.24%) |
Sep 01, 2016 | 4.172 | 4.172 | 4.054 | 4.113 | 3,509 | -0.04(-0.94%) |
Aug 31, 2016 | 4.180 | 4.192 | 4.109 | 4.152 | 920 | +0.00(+0.00%) |
Aug 30, 2016 | 4.192 | 4.221 | 4.123 | 4.152 | 6,903 | +0.00(+0.00%) |
Aug 29, 2016 | 4.074 | 4.201 | 4.074 | 4.152 | 4,517 | +0.04(+0.95%) |
Aug 26, 2016 | 4.182 | 4.241 | 4.025 | 4.113 | 34,956 | -0.05(-1.18%) |
Aug 25, 2016 | 4.125 | 4.241 | 4.125 | 4.162 | 9,630 | +0.04(+0.95%) |
Aug 24, 2016 | 4.192 | 4.241 | 4.036 | 4.123 | 7,361 | -0.02(-0.47%) |
Aug 23, 2016 | 4.182 | 4.250 | 4.133 | 4.143 | 14,878 | +0.00(+0.00%) |
Aug 22, 2016 | 4.201 | 4.211 | 4.133 | 4.143 | 10,370 | -0.01(-0.24%) |
Aug 19, 2016 | 4.172 | 4.221 | 4.065 | 4.152 | 14,308 | -0.12(-2.75%) |
Aug 18, 2016 | 4.280 | 4.280 | 4.123 | 4.270 | 18,214 | +0.06(+1.40%) |
Aug 17, 2016 | 4.211 | 4.290 | 4.123 | 4.211 | 26,838 | +0.00(+0.00%) |
Aug 16, 2016 | 4.290 | 4.290 | 4.211 | 4.211 | 5,594 | +0.00(+0.00%) |
Aug 15, 2016 | 4.309 | 4.338 | 4.192 | 4.211 | 28,247 | -0.13(-2.93%) |
Aug 12, 2016 | 4.329 | 4.358 | 4.329 | 4.338 | 5,268 | +0.00(+0.00%) |
Aug 11, 2016 | 4.290 | 4.338 | 4.211 | 4.338 | 8,933 | +0.09(+2.07%) |
Aug 10, 2016 | 4.358 | 4.358 | 4.231 | 4.250 | 3,591 | -0.04(-0.91%) |
Aug 09, 2016 | 4.329 | 4.329 | 4.231 | 4.290 | 2,660 | -0.08(-1.79%) |
Aug 08, 2016 | 4.387 | 4.387 | 4.319 | 4.368 | 12,065 | +0.04(+0.90%) |
Aug 05, 2016 | 4.221 | 4.348 | 4.221 | 4.329 | 7,840 | +0.11(+2.55%) |
Aug 04, 2016 | 4.162 | 4.231 | 4.064 | 4.221 | 33,074 | +0.08(+1.89%) |
Aug 03, 2016 | 4.151 | 4.162 | 4.045 | 4.143 | 6,719 | +0.03(+0.71%) |
Aug 02, 2016 | 4.260 | 4.299 | 4.074 | 4.113 | 17,207 | -0.06(-1.41%) |
Aug 01, 2016 | 4.358 | 4.407 | 4.152 | 4.172 | 29,477 | -0.26(-5.96%) |
Jul 29, 2016 | 4.505 | 4.583 | 4.358 | 4.436 | 13,619 | -0.11(-2.37%) |
Jul 28, 2016 | 4.485 | 4.554 | 4.428 | 4.544 | 7,568 | +0.02(+0.43%) |
Jul 27, 2016 | 4.495 | 4.583 | 4.407 | 4.525 | 8,938 | +0.07(+1.54%) |
Jul 26, 2016 | 4.407 | 4.505 | 4.407 | 4.456 | 11,848 | +0.08(+1.90%) |
Jul 25, 2016 | 4.260 | 4.488 | 4.260 | 4.373 | 17,802 | +0.11(+2.64%) |
Jul 22, 2016 | 4.368 | 4.368 | 4.241 | 4.260 | 61,145 | -0.10(-2.25%) |
Jul 21, 2016 | 4.515 | 4.515 | 4.260 | 4.358 | 14,815 | -0.10(-2.20%) |
Jul 20, 2016 | 4.622 | 4.622 | 4.407 | 4.456 | 19,303 | -0.13(-2.78%) |
Jul 19, 2016 | 4.750 | 4.750 | 4.516 | 4.583 | 31,630 | -0.15(-3.11%) |
Jul 18, 2016 | 4.701 | 4.818 | 4.701 | 4.730 | 26,870 | -0.02(-0.41%) |
Jul 15, 2016 | 4.750 | 4.799 | 4.727 | 4.750 | 58,214 | +0.01(+0.21%) |
Jul 14, 2016 | 4.760 | 4.838 | 4.711 | 4.740 | 58,839 | -0.01(-0.21%) |
Jul 13, 2016 | 4.681 | 4.799 | 4.681 | 4.750 | 22,273 | +0.07(+1.46%) |
Jul 12, 2016 | 4.662 | 4.701 | 4.554 | 4.681 | 69,420 | +0.16(+3.46%) |
Jul 11, 2016 | 4.583 | 4.603 | 4.515 | 4.525 | 18,006 | -0.05(-1.07%) |
Jul 08, 2016 | 4.603 | 4.559 | 4.456 | 4.574 | 31,746 | +0.01(+0.32%) |
Jul 07, 2016 | 4.603 | 4.701 | 4.534 | 4.559 | 42,437 | +0.16(+3.68%) |
Jul 05, 2016 | 4.397 | 4.407 | 4.378 | 4.397 | 18,950 | +0.06(+1.35%) |
Jul 01, 2016 | 4.358 | 4.338 | 4.338 | 4.338 | 32,062 | +0.08(+1.84%) |
Jun 30, 2016 | 4.221 | 4.290 | 4.211 | 4.260 | 54,471 | +0.06(+1.40%) |
Jun 29, 2016 | 4.218 | 4.221 | 4.182 | 4.201 | 8,321 | +0.03(+0.70%) |
Jun 28, 2016 | 4.054 | 4.226 | 4.054 | 4.172 | 21,838 | +0.15(+3.65%) |
Jun 27, 2016 | 4.064 | 4.064 | 3.996 | 4.025 | 15,014 | -0.04(-0.96%) |
Jun 24, 2016 | 4.015 | 4.113 | 3.976 | 4.064 | 31,382 | +0.09(+2.22%) |
Jun 23, 2016 | 3.917 | 4.108 | 3.917 | 3.976 | 53,762 | +0.07(+1.75%) |
Jun 22, 2016 | 3.819 | 3.917 | 3.719 | 3.908 | 9,830 | +0.09(+2.31%) |
Jun 21, 2016 | 3.917 | 3.917 | 3.780 | 3.819 | 13,510 | -0.10(-2.50%) |
Jun 20, 2016 | 3.908 | 3.917 | 3.888 | 3.917 | 36,313 | +0.02(+0.50%) |
Jun 17, 2016 | 3.859 | 3.908 | 3.824 | 3.898 | 28,727 | +0.04(+1.02%) |
Jun 16, 2016 | 3.829 | 3.859 | 3.731 | 3.859 | 7,204 | +0.00(+0.00%) |
Jun 15, 2016 | 3.859 | 3.859 | 3.731 | 3.859 | 5,981 | +0.01(+0.25%) |
Jun 14, 2016 | 3.859 | 3.859 | 3.702 | 3.849 | 3,009 | -0.01(-0.25%) |
Jun 13, 2016 | 3.818 | 3.859 | 3.540 | 3.859 | 9,225 | -0.01(-0.25%) |
Jun 10, 2016 | 3.595 | 3.868 | 3.526 | 3.868 | 28,086 | +0.38(+10.96%) |
Jun 09, 2016 | 3.565 | 3.604 | 3.486 | 3.486 | 1,577 | -0.05(-1.39%) |
Jun 08, 2016 | 3.545 | 3.604 | 3.535 | 3.535 | 3,652 | -0.03(-0.82%) |
Jun 07, 2016 | 3.506 | 3.565 | 3.505 | 3.565 | 9,796 | +0.06(+1.68%) |
Jun 06, 2016 | 3.467 | 3.545 | 3.447 | 3.506 | 3,922 | -0.03(-0.83%) |
Jun 03, 2016 | 3.491 | 3.535 | 3.438 | 3.535 | 2,393 | +0.06(+1.69%) |
Jun 02, 2016 | 3.457 | 3.526 | 3.457 | 3.477 | 4,988 | -0.07(-1.93%) |
Jun 01, 2016 | 3.457 | 3.545 | 3.457 | 3.545 | 6,358 | +0.09(+2.55%) |
May 31, 2016 | 3.722 | 3.722 | 3.447 | 3.457 | 13,477 | -0.26(-7.11%) |
May 27, 2016 | 3.722 | 3.722 | 3.722 | 3.722 | 612 | -0.01(-0.26%) |
May 26, 2016 | 3.712 | 3.741 | 3.643 | 3.731 | 861 | +0.03(+0.79%) |
May 25, 2016 | 3.761 | 3.761 | 3.692 | 3.702 | 1,753 | +0.03(+0.80%) |
May 24, 2016 | 3.692 | 3.751 | 3.673 | 3.673 | 426 | +0.04(+1.08%) |
May 23, 2016 | 3.722 | 3.800 | 3.633 | 3.633 | 19,276 | -0.10(-2.62%) |
May 20, 2016 | 3.744 | 3.810 | 3.722 | 3.731 | 15,379 | +0.01(+0.26%) |
May 19, 2016 | 3.731 | 3.731 | 3.722 | 3.722 | 1,302 | -0.07(-1.81%) |
May 18, 2016 | 3.722 | 3.790 | 3.722 | 3.790 | 934 | +0.04(+1.04%) |
May 17, 2016 | 3.745 | 3.807 | 3.741 | 3.751 | 10,622 | +0.01(+0.26%) |
May 16, 2016 | 3.741 | 3.867 | 3.722 | 3.741 | 5,788 | -0.09(-2.30%) |
May 13, 2016 | 3.819 | 3.868 | 3.819 | 3.829 | 7,949 | +0.01(+0.26%) |
May 12, 2016 | 3.839 | 3.868 | 3.819 | 3.819 | 7,143 | -0.01(-0.26%) |
May 11, 2016 | 3.790 | 3.868 | 3.790 | 3.829 | 9,151 | +0.06(+1.56%) |
May 10, 2016 | 3.633 | 3.788 | 3.633 | 3.770 | 17,819 | +0.11(+2.94%) |
May 09, 2016 | 3.633 | 3.712 | 3.601 | 3.663 | 15,723 | +0.03(+0.81%) |
May 06, 2016 | 3.447 | 3.673 | 3.447 | 3.633 | 16,900 | +0.12(+3.35%) |
May 05, 2016 | 3.438 | 3.526 | 3.398 | 3.516 | 11,943 | +0.12(+3.46%) |
May 04, 2016 | 3.310 | 3.545 | 3.310 | 3.398 | 41,471 | +0.10(+2.97%) |
May 03, 2016 | 3.300 | 3.310 | 3.232 | 3.300 | 13,509 | +0.02(+0.60%) |
May 02, 2016 | 3.085 | 3.310 | 3.085 | 3.281 | 4,871 | +0.10(+3.08%) |
Apr 29, 2016 | 3.173 | 3.251 | 3.134 | 3.183 | 24,686 | -0.02(-0.61%) |
Apr 28, 2016 | 3.163 | 3.212 | 2.997 | 3.202 | 85,687 | +0.00(+0.00%) |
Apr 27, 2016 | 3.114 | 3.212 | 3.105 | 3.202 | 4,619 | +0.09(+2.83%) |
Apr 26, 2016 | 3.065 | 3.193 | 3.056 | 3.114 | 16,561 | +0.03(+0.95%) |
Apr 25, 2016 | 3.095 | 3.095 | 3.046 | 3.085 | 11,730 | -0.01(-0.32%) |
Apr 22, 2016 | 3.163 | 3.163 | 3.075 | 3.095 | 6,750 | +0.01(+0.32%) |
Apr 21, 2016 | 3.212 | 3.212 | 3.070 | 3.085 | 13,013 | -0.09(-2.78%) |
Apr 20, 2016 | 3.310 | 3.310 | 3.095 | 3.173 | 16,671 | -0.12(-3.57%) |
Apr 19, 2016 | 3.056 | 3.330 | 3.056 | 3.291 | 8,587 | +0.23(+7.35%) |
Apr 18, 2016 | 3.056 | 3.075 | 3.056 | 3.065 | 8,028 | +0.00(+0.00%) |
Apr 15, 2016 | 3.153 | 3.173 | 3.065 | 3.065 | 4,921 | -0.00(-0.16%) |
Apr 14, 2016 | 3.102 | 3.114 | 3.070 | 3.070 | 9,361 | -0.01(-0.48%) |
Apr 13, 2016 | 3.232 | 3.232 | 3.075 | 3.085 | 14,371 | -0.01(-0.32%) |
Apr 12, 2016 | 3.095 | 3.281 | 3.095 | 3.095 | 10,536 | -0.05(-1.47%) |
Apr 11, 2016 | 3.085 | 3.141 | 3.085 | 3.141 | 720 | +0.05(+1.65%) |
Apr 08, 2016 | 3.075 | 3.212 | 3.075 | 3.090 | 3,632 | +0.02(+0.80%) |
Apr 07, 2016 | 3.065 | 3.065 | 3.065 | 3.065 | 232 | -0.02(-0.63%) |
Apr 06, 2016 | 3.105 | 3.105 | 3.046 | 3.085 | 3,883 | +0.05(+1.61%) |
Apr 05, 2016 | 3.065 | 3.065 | 3.036 | 3.036 | 308 | -0.01(-0.32%) |
Apr 04, 2016 | 3.016 | 3.281 | 3.016 | 3.046 | 2,496 | -0.02(-0.64%) |
Apr 01, 2016 | 3.202 | 3.202 | 3.026 | 3.065 | 4,902 | +0.05(+1.62%) |
Mar 31, 2016 | 3.105 | 3.212 | 3.016 | 3.016 | 5,909 | -0.11(-3.45%) |
Mar 30, 2016 | 3.026 | 3.124 | 3.026 | 3.124 | 9,862 | +0.10(+3.24%) |
Mar 29, 2016 | 3.124 | 3.124 | 3.026 | 3.026 | 1,679 | -0.14(-4.33%) |
Mar 28, 2016 | 3.232 | 3.232 | 3.007 | 3.163 | 2,068 | +0.00(+0.00%) |
Mar 24, 2016 | 3.085 | 3.163 | 3.163 | 3.163 | 3,675 | +0.13(+4.19%) |
Mar 23, 2016 | 3.016 | 3.128 | 2.997 | 3.036 | 16,127 | -0.05(-1.58%) |
Mar 22, 2016 | 3.281 | 3.291 | 3.085 | 3.085 | 4,848 | -0.03(-0.94%) |
Mar 21, 2016 | 3.007 | 3.320 | 3.007 | 3.114 | 7,321 | +0.10(+3.25%) |
Mar 18, 2016 | 3.183 | 3.212 | 3.016 | 3.016 | 8,988 | -0.05(-1.60%) |
Mar 17, 2016 | 3.026 | 3.124 | 2.997 | 3.065 | 12,721 | +0.07(+2.29%) |
Mar 16, 2016 | 2.997 | 2.997 | 2.997 | 2.997 | 408 | +0.02(+0.66%) |
Mar 15, 2016 | 3.144 | 3.144 | 2.972 | 2.977 | 4,383 | +0.00(+0.00%) |
Mar 14, 2016 | 2.958 | 2.999 | 2.958 | 2.977 | 4,244 | -0.03(-1.04%) |
Mar 11, 2016 | 3.095 | 3.095 | 2.938 | 3.009 | 7,368 | +0.01(+0.39%) |
Mar 10, 2016 | 2.987 | 3.007 | 2.987 | 2.997 | 10,744 | +0.01(+0.33%) |
Mar 09, 2016 | 2.928 | 3.004 | 2.928 | 2.987 | 7,135 | +0.01(+0.33%) |
Mar 08, 2016 | 2.958 | 3.183 | 2.958 | 2.977 | 4,417 | -0.04(-1.30%) |
Mar 07, 2016 | 3.124 | 3.124 | 3.011 | 3.016 | 11,357 | -0.07(-2.22%) |
Mar 04, 2016 | 3.124 | 3.124 | 3.085 | 3.085 | 8,507 | -0.02(-0.63%) |
Mar 03, 2016 | 3.320 | 3.320 | 3.105 | 3.105 | 5,960 | -0.11(-3.35%) |
Mar 02, 2016 | 3.261 | 3.261 | 3.212 | 3.212 | 633 | +0.00(+0.00%) |
Mar 01, 2016 | 3.163 | 3.251 | 3.085 | 3.212 | 10,444 | +0.03(+0.92%) |
Feb 29, 2016 | 3.193 | 3.320 | 3.085 | 3.183 | 23,908 | -0.02(-0.61%) |
Feb 26, 2016 | 3.202 | 3.202 | 3.202 | 3.202 | 150 | -0.09(-2.68%) |
Feb 25, 2016 | 3.291 | 3.291 | 3.291 | 3.291 | 303 | +0.08(+2.60%) |
Feb 24, 2016 | 3.163 | 3.207 | 3.153 | 3.207 | 2,768 | -0.00(-0.15%) |
Feb 23, 2016 | 3.281 | 3.393 | 3.197 | 3.212 | 7,453 | -0.07(-2.09%) |
Feb 22, 2016 | 3.291 | 3.291 | 3.281 | 3.281 | 330 | +0.00(+0.00%) |
Feb 19, 2016 | 3.281 | 3.389 | 3.281 | 3.281 | 2,809 | -0.04(-1.23%) |
Feb 18, 2016 | 3.322 | 3.322 | 3.322 | 3.322 | 327 | +0.00(+0.05%) |
Feb 17, 2016 | 3.281 | 3.320 | 3.281 | 3.320 | 2,235 | +0.00(+0.00%) |
Feb 16, 2016 | 3.330 | 3.428 | 3.320 | 3.320 | 5,766 | +0.06(+1.80%) |
Feb 11, 2016 | 3.212 | 3.261 | 3.261 | 3.261 | 8,985 | +0.11(+3.58%) |
Feb 10, 2016 | 3.212 | 3.212 | 3.101 | 3.149 | 2,400 | +0.03(+1.10%) |
Feb 08, 2016 | 3.085 | 3.114 | 3.114 | 3.114 | 84 | +0.01(+0.32%) |
Feb 05, 2016 | 3.056 | 3.105 | 3.056 | 3.105 | 7,062 | +0.04(+1.28%) |
Feb 04, 2016 | 3.036 | 3.124 | 3.036 | 3.065 | 2,615 | +0.02(+0.64%) |
Feb 03, 2016 | 3.046 | 3.046 | 3.046 | 3.046 | 247 | -0.04(-1.27%) |
Feb 02, 2016 | 3.016 | 3.085 | 3.016 | 3.085 | 841 | +0.02(+0.64%) |
Feb 01, 2016 | 2.987 | 3.065 | 2.987 | 3.065 | 2,421 | +0.03(+0.97%) |
Jan 29, 2016 | 3.105 | 3.134 | 3.036 | 3.036 | 4,115 | -0.07(-2.21%) |
Jan 28, 2016 | 2.939 | 3.095 | 2.939 | 3.105 | 3,298 | +0.06(+1.93%) |
Jan 27, 2016 | 3.064 | 3.064 | 2.948 | 3.046 | 4,098 | -0.03(-0.96%) |
Jan 26, 2016 | 3.026 | 3.075 | 3.016 | 3.075 | 2,457 | +0.11(+3.63%) |
Jan 25, 2016 | 3.163 | 3.163 | 2.948 | 2.967 | 10,931 | +0.04(+1.34%) |
Jan 22, 2016 | 2.997 | 2.997 | 2.928 | 2.928 | 14,710 | -0.02(-0.66%) |
Jan 21, 2016 | 2.967 | 2.977 | 2.924 | 2.948 | 4,240 | +0.01(+0.33%) |
Jan 20, 2016 | 2.967 | 2.967 | 2.801 | 2.938 | 39,540 | -0.15(-4.76%) |
Jan 19, 2016 | 3.202 | 3.202 | 3.085 | 3.085 | 13,971 | -0.07(-2.17%) |
Jan 15, 2016 | 3.183 | 3.153 | 3.153 | 3.153 | 11,436 | -0.07(-2.13%) |
Jan 14, 2016 | 3.222 | 3.232 | 3.193 | 3.222 | 2,442 | -0.01(-0.30%) |
Jan 13, 2016 | 3.340 | 3.349 | 3.222 | 3.232 | 17,294 | -0.13(-3.79%) |
Jan 12, 2016 | 3.408 | 3.428 | 3.359 | 3.359 | 4,010 | -0.03(-0.87%) |
Jan 11, 2016 | 3.428 | 3.428 | 3.330 | 3.389 | 15,937 | +0.02(+0.58%) |
Jan 08, 2016 | 3.418 | 3.418 | 3.369 | 3.369 | 540 | -0.00(-0.15%) |
Jan 07, 2016 | 3.359 | 3.379 | 3.330 | 3.374 | 12,698 | +0.03(+1.03%) |
Jan 06, 2016 | 3.330 | 3.594 | 3.330 | 3.340 | 11,443 | +0.02(+0.59%) |
Jan 05, 2016 | 3.349 | 3.428 | 3.320 | 3.320 | 9,997 | -0.12(-3.42%) |
Jan 04, 2016 | 3.310 | 3.486 | 3.271 | 3.438 | 21,272 | +0.18(+5.41%) |
Dec 31, 2015 | 3.281 | 3.261 | 3.261 | 3.261 | 1,633 | +0.06(+1.83%) |
Dec 30, 2015 | 3.232 | 3.251 | 3.193 | 3.202 | 1,124 | +0.02(+0.62%) |
Dec 29, 2015 | 3.310 | 3.408 | 3.183 | 3.183 | 43,256 | -0.11(-3.27%) |
Dec 28, 2015 | 3.271 | 3.408 | 3.271 | 3.291 | 10,753 | +0.04(+1.20%) |
Dec 24, 2015 | 3.251 | 3.251 | 3.251 | 3.251 | 1,837 | +0.00(+0.00%) |
Dec 23, 2015 | 3.251 | 3.398 | 3.216 | 3.251 | 6,699 | +0.00(+0.00%) |
Dec 22, 2015 | 3.261 | 3.261 | 3.193 | 3.251 | 8,816 | +0.01(+0.30%) |
Dec 21, 2015 | 3.310 | 3.320 | 3.202 | 3.242 | 18,864 | -0.08(-2.36%) |
Dec 18, 2015 | 3.105 | 3.202 | 3.105 | 3.320 | 12,633 | +0.22(+6.94%) |
Dec 17, 2015 | 3.095 | 3.134 | 3.095 | 3.105 | 24,041 | +0.01(+0.32%) |
Dec 16, 2015 | 3.056 | 3.105 | 3.056 | 3.095 | 18,584 | +0.00(+0.00%) |
Dec 15, 2015 | 3.095 | 3.330 | 3.085 | 3.095 | 75,530 | +0.01(+0.32%) |
Dec 14, 2015 | 3.095 | 3.114 | 3.085 | 3.085 | 23,725 | +0.00(+0.00%) |
Dec 11, 2015 | 3.133 | 3.153 | 3.085 | 3.085 | 9,628 | -0.03(-0.94%) |
Dec 10, 2015 | 3.085 | 3.133 | 3.085 | 3.114 | 8,441 | +0.03(+0.95%) |
Dec 09, 2015 | 3.095 | 3.139 | 3.085 | 3.085 | 3,588 | -0.01(-0.32%) |
Dec 08, 2015 | 3.108 | 3.114 | 3.095 | 3.095 | 2,494 | +0.00(+0.00%) |
Dec 07, 2015 | 3.124 | 3.183 | 3.085 | 3.095 | 5,931 | -0.11(-3.36%) |
Dec 04, 2015 | 3.232 | 3.232 | 3.124 | 3.202 | 4,034 | +0.00(+0.00%) |
Dec 03, 2015 | 3.212 | 3.271 | 3.144 | 3.202 | 9,117 | +0.01(+0.31%) |
Dec 02, 2015 | 3.261 | 3.261 | 3.144 | 3.193 | 6,153 | -0.10(-2.98%) |
Dec 01, 2015 | 3.193 | 3.310 | 3.193 | 3.291 | 10,581 | +0.10(+3.07%) |
Nov 30, 2015 | 3.173 | 3.202 | 3.164 | 3.193 | 8,097 | -0.07(-2.10%) |
Nov 27, 2015 | 3.183 | 3.281 | 3.183 | 3.261 | 1,891 | +0.11(+3.42%) |
Nov 25, 2015 | 3.212 | 3.153 | 3.153 | 3.153 | 3,471 | -0.15(-4.42%) |
Nov 24, 2015 | 3.300 | 3.300 | 3.119 | 3.299 | 16,244 | -0.01(-0.33%) |
Nov 23, 2015 | 3.300 | 3.368 | 3.300 | 3.310 | 2,800 | +0.01(+0.30%) |
Nov 20, 2015 | 3.330 | 3.379 | 3.300 | 3.300 | 2,224 | -0.05(-1.61%) |
Nov 19, 2015 | 3.393 | 3.393 | 3.330 | 3.354 | 3,726 | -0.02(-0.72%) |
Nov 18, 2015 | 3.330 | 3.428 | 3.315 | 3.379 | 12,891 | +0.02(+0.58%) |
Nov 17, 2015 | 3.330 | 3.366 | 3.300 | 3.359 | 22,393 | +0.02(+0.59%) |
Nov 16, 2015 | 3.359 | 3.418 | 3.330 | 3.340 | 18,036 | -0.08(-2.29%) |
Nov 13, 2015 | 3.584 | 3.594 | 3.330 | 3.418 | 11,609 | -0.17(-4.64%) |
Nov 12, 2015 | 3.486 | 3.594 | 3.486 | 3.584 | 3,710 | +0.10(+2.95%) |
Nov 11, 2015 | 3.673 | 3.673 | 3.428 | 3.482 | 23,148 | -0.17(-4.69%) |
Nov 10, 2015 | 3.643 | 3.653 | 3.496 | 3.653 | 12,513 | +0.09(+2.47%) |
Nov 09, 2015 | 3.535 | 3.663 | 3.487 | 3.565 | 30,008 | +0.05(+1.39%) |
Nov 06, 2015 | 3.584 | 3.584 | 3.463 | 3.516 | 15,035 | -0.15(-4.01%) |
Nov 05, 2015 | 3.722 | 3.722 | 3.428 | 3.663 | 34,660 | -0.10(-2.60%) |
Nov 04, 2015 | 3.722 | 3.770 | 3.653 | 3.761 | 23,222 | +0.09(+2.40%) |
Nov 03, 2015 | 3.663 | 3.712 | 3.624 | 3.673 | 26,234 | +0.02(+0.54%) |