Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.733 | 4.747 | 4.715 | 4.733 | 209,661 | -0.01(-0.20%) |
Nov 29, 2016 | 4.723 | 4.747 | 4.711 | 4.742 | 94,955 | -0.00(-0.10%) |
Nov 28, 2016 | 4.765 | 4.770 | 4.700 | 4.747 | 245,268 | -0.01(-0.21%) |
Nov 25, 2016 | 4.714 | 4.765 | 4.714 | 4.756 | 156,221 | +0.03(+0.60%) |
Nov 23, 2016 | 4.728 | 4.728 | 4.728 | 0 | +0.00(+0.10%) | |
Nov 22, 2016 | 4.719 | 4.723 | 4.700 | 4.723 | 187,561 | +0.02(+0.40%) |
Nov 21, 2016 | 4.682 | 4.719 | 4.682 | 4.705 | 188,010 | +0.02(+0.39%) |
Nov 18, 2016 | 4.714 | 4.714 | 4.659 | 4.686 | 129,580 | -0.00(-0.10%) |
Nov 17, 2016 | 4.682 | 4.698 | 4.672 | 4.691 | 137,127 | +0.00(+0.00%) |
Nov 16, 2016 | 4.663 | 4.696 | 4.649 | 4.691 | 277,440 | -0.00(-0.10%) |
Nov 15, 2016 | 4.622 | 4.710 | 4.613 | 4.696 | 229,206 | +0.07(+1.60%) |
Nov 14, 2016 | 4.654 | 4.654 | 4.520 | 4.622 | 440,205 | -0.06(-1.38%) |
Nov 11, 2016 | 4.668 | 4.691 | 4.635 | 4.686 | 141,204 | +0.00(+0.00%) |
Nov 10, 2016 | 4.737 | 4.770 | 4.640 | 4.686 | 327,414 | -0.04(-0.88%) |
Nov 09, 2016 | 4.714 | 4.799 | 4.703 | 4.728 | 217,707 | -0.05(-0.97%) |
Nov 08, 2016 | 4.779 | 4.816 | 4.765 | 4.774 | 168,337 | -0.00(-0.10%) |
Nov 07, 2016 | 4.751 | 4.783 | 4.748 | 4.779 | 222,378 | +0.04(+0.87%) |
Nov 04, 2016 | 4.747 | 4.772 | 4.710 | 4.738 | 136,773 | -0.01(-0.19%) |
Nov 03, 2016 | 4.756 | 4.788 | 4.733 | 4.747 | 145,425 | -0.00(-0.10%) |
Nov 02, 2016 | 4.839 | 4.839 | 4.687 | 4.751 | 366,121 | -0.09(-1.90%) |
Nov 01, 2016 | 4.875 | 4.875 | 4.832 | 4.843 | 190,015 | -0.03(-0.66%) |
Oct 31, 2016 | 4.866 | 4.875 | 4.829 | 4.875 | 164,257 | +0.02(+0.47%) |
Oct 28, 2016 | 4.852 | 4.866 | 4.802 | 4.852 | 150,758 | +0.00(+0.09%) |
Oct 27, 2016 | 4.880 | 4.885 | 4.848 | 4.848 | 108,760 | -0.03(-0.66%) |
Oct 26, 2016 | 4.866 | 4.880 | 4.852 | 4.880 | 98,461 | -0.00(-0.00%) |
Oct 25, 2016 | 4.852 | 4.885 | 4.843 | 4.880 | 110,435 | +0.03(+0.57%) |
Oct 24, 2016 | 4.843 | 4.866 | 4.839 | 4.852 | 88,572 | -0.01(-0.19%) |
Oct 21, 2016 | 4.834 | 4.866 | 4.799 | 4.862 | 131,757 | +0.04(+0.75%) |
Oct 20, 2016 | 4.816 | 4.852 | 4.806 | 4.825 | 105,390 | +0.01(+0.20%) |
Oct 19, 2016 | 4.751 | 4.820 | 4.751 | 4.816 | 93,275 | +0.07(+1.55%) |
Oct 18, 2016 | 4.774 | 4.774 | 4.728 | 4.742 | 314,636 | -0.01(-0.19%) |
Oct 17, 2016 | 4.797 | 4.813 | 4.751 | 4.751 | 109,196 | -0.05(-1.04%) |
Oct 14, 2016 | 4.779 | 4.806 | 4.779 | 4.801 | 102,064 | +0.03(+0.56%) |
Oct 13, 2016 | 4.784 | 4.806 | 4.756 | 4.774 | 233,703 | -0.02(-0.48%) |
Oct 12, 2016 | 4.793 | 4.826 | 4.779 | 4.797 | 131,757 | -0.01(-0.29%) |
Oct 11, 2016 | 4.806 | 4.825 | 4.784 | 4.811 | 101,822 | +0.02(+0.43%) |
Oct 10, 2016 | 4.793 | 4.820 | 4.770 | 4.790 | 157,382 | +0.01(+0.14%) |
Oct 07, 2016 | 4.788 | 4.806 | 4.779 | 4.784 | 205,918 | -0.01(-0.28%) |
Oct 06, 2016 | 4.806 | 4.806 | 4.761 | 4.797 | 146,662 | +0.00(+0.00%) |
Oct 05, 2016 | 4.838 | 4.838 | 4.797 | 4.797 | 212,804 | -0.02(-0.38%) |
Oct 04, 2016 | 4.838 | 4.856 | 4.815 | 4.815 | 393,844 | -0.05(-0.94%) |
Oct 03, 2016 | 4.870 | 4.870 | 4.834 | 4.861 | 123,674 | -0.00(-0.09%) |
Sep 30, 2016 | 4.843 | 4.866 | 4.829 | 4.866 | 170,905 | +0.05(+0.94%) |
Sep 29, 2016 | 4.829 | 4.830 | 4.806 | 4.820 | 148,585 | -0.02(-0.47%) |
Sep 28, 2016 | 4.843 | 4.847 | 4.793 | 4.843 | 150,362 | +0.01(+0.28%) |
Sep 27, 2016 | 4.793 | 4.834 | 4.793 | 4.829 | 152,568 | +0.04(+0.76%) |
Sep 26, 2016 | 4.797 | 4.827 | 4.793 | 4.793 | 150,731 | -0.02(-0.38%) |
Sep 23, 2016 | 4.806 | 4.829 | 4.784 | 4.811 | 153,592 | -0.01(-0.19%) |
Sep 22, 2016 | 4.815 | 4.829 | 4.797 | 4.820 | 201,449 | +0.03(+0.67%) |
Sep 21, 2016 | 4.779 | 4.797 | 4.761 | 4.788 | 330,779 | +0.01(+0.29%) |
Sep 20, 2016 | 4.756 | 4.793 | 4.756 | 4.774 | 201,012 | +0.02(+0.48%) |
Sep 19, 2016 | 4.734 | 4.765 | 4.734 | 4.752 | 157,072 | +0.01(+0.19%) |
Sep 16, 2016 | 4.761 | 4.789 | 4.710 | 4.743 | 117,742 | -0.01(-0.19%) |
Sep 15, 2016 | 4.715 | 4.788 | 4.715 | 4.752 | 91,816 | +0.01(+0.29%) |
Sep 14, 2016 | 4.670 | 4.752 | 4.670 | 4.738 | 208,691 | +0.04(+0.87%) |
Sep 13, 2016 | 4.774 | 4.811 | 4.615 | 4.697 | 513,384 | -0.11(-2.27%) |
Sep 12, 2016 | 4.734 | 4.820 | 4.734 | 4.806 | 273,817 | +0.05(+1.15%) |
Sep 09, 2016 | 4.852 | 4.888 | 4.697 | 4.752 | 461,378 | -0.14(-2.88%) |
Sep 08, 2016 | 4.856 | 4.902 | 4.856 | 4.893 | 244,683 | +0.01(+0.28%) |
Sep 07, 2016 | 4.848 | 4.888 | 4.846 | 4.879 | 329,639 | +0.04(+0.75%) |
Sep 06, 2016 | 4.820 | 4.857 | 4.807 | 4.843 | 176,443 | +0.04(+0.85%) |
Sep 02, 2016 | 4.816 | 4.802 | 4.802 | 4.802 | 297,990 | -0.01(-0.28%) |
Sep 01, 2016 | 4.843 | 4.843 | 4.811 | 4.816 | 130,331 | -0.03(-0.56%) |
Aug 31, 2016 | 4.870 | 4.870 | 4.811 | 4.843 | 173,319 | -0.03(-0.56%) |
Aug 30, 2016 | 4.852 | 4.879 | 4.798 | 4.870 | 227,505 | +0.05(+0.94%) |
Aug 29, 2016 | 4.793 | 4.838 | 4.790 | 4.825 | 199,886 | +0.04(+0.75%) |
Aug 26, 2016 | 4.816 | 4.825 | 4.789 | 4.789 | 222,167 | +0.00(+0.09%) |
Aug 25, 2016 | 4.780 | 4.793 | 4.762 | 4.784 | 167,707 | +0.01(+0.19%) |
Aug 24, 2016 | 4.780 | 4.784 | 4.755 | 4.775 | 95,091 | -0.01(-0.19%) |
Aug 23, 2016 | 4.771 | 4.784 | 4.771 | 4.784 | 47,760 | +0.02(+0.47%) |
Aug 22, 2016 | 4.753 | 4.762 | 4.739 | 4.762 | 68,150 | -0.01(-0.19%) |
Aug 19, 2016 | 4.748 | 4.780 | 4.748 | 4.771 | 154,015 | +0.00(+0.09%) |
Aug 18, 2016 | 4.739 | 4.766 | 4.739 | 4.766 | 71,586 | +0.01(+0.17%) |
Aug 17, 2016 | 4.762 | 4.771 | 4.730 | 4.758 | 131,538 | -0.01(-0.17%) |
Aug 16, 2016 | 4.771 | 4.771 | 4.762 | 4.766 | 110,952 | +0.00(+0.09%) |
Aug 15, 2016 | 4.717 | 4.780 | 4.717 | 4.762 | 122,229 | +0.03(+0.67%) |
Aug 12, 2016 | 4.708 | 4.744 | 4.708 | 4.730 | 89,115 | +0.00(+0.10%) |
Aug 11, 2016 | 4.717 | 4.748 | 4.699 | 4.726 | 111,723 | +0.02(+0.38%) |
Aug 10, 2016 | 4.699 | 4.748 | 4.699 | 4.708 | 101,030 | +0.00(+0.00%) |
Aug 09, 2016 | 4.694 | 4.739 | 4.690 | 4.708 | 198,330 | -0.01(-0.29%) |
Aug 08, 2016 | 4.703 | 4.726 | 4.690 | 4.721 | 182,971 | +0.00(+0.00%) |
Aug 05, 2016 | 4.645 | 4.730 | 4.645 | 4.721 | 247,417 | +0.07(+1.42%) |
Aug 04, 2016 | 4.623 | 4.681 | 4.623 | 4.655 | 200,902 | +0.02(+0.41%) |
Aug 03, 2016 | 4.614 | 4.636 | 4.600 | 4.636 | 101,732 | +0.01(+0.19%) |
Aug 02, 2016 | 4.609 | 4.659 | 4.587 | 4.627 | 432,670 | -0.04(-0.77%) |
Aug 01, 2016 | 4.690 | 4.694 | 4.605 | 4.663 | 189,443 | -0.03(-0.57%) |
Jul 29, 2016 | 4.650 | 4.690 | 4.641 | 4.690 | 152,216 | +0.02(+0.48%) |
Jul 28, 2016 | 4.654 | 4.667 | 4.569 | 4.667 | 156,071 | -0.00(-0.10%) |
Jul 27, 2016 | 4.659 | 4.676 | 4.653 | 4.672 | 117,745 | -0.00(-0.10%) |
Jul 26, 2016 | 4.614 | 4.676 | 4.614 | 4.676 | 210,484 | +0.03(+0.58%) |
Jul 25, 2016 | 4.632 | 4.690 | 4.618 | 4.650 | 144,759 | +0.02(+0.39%) |
Jul 22, 2016 | 4.618 | 4.650 | 4.618 | 4.632 | 62,843 | +0.01(+0.19%) |
Jul 21, 2016 | 4.618 | 4.641 | 4.618 | 4.623 | 142,250 | +0.00(+0.00%) |
Jul 20, 2016 | 4.600 | 4.645 | 4.582 | 4.623 | 187,414 | +0.00(+0.00%) |
Jul 19, 2016 | 4.614 | 4.633 | 4.587 | 4.623 | 146,974 | -0.01(-0.19%) |
Jul 18, 2016 | 4.600 | 4.645 | 4.578 | 4.632 | 205,011 | +0.04(+0.98%) |
Jul 15, 2016 | 4.614 | 4.654 | 4.569 | 4.587 | 181,945 | -0.03(-0.58%) |
Jul 14, 2016 | 4.667 | 4.694 | 4.614 | 4.614 | 251,439 | -0.00(-0.10%) |
Jul 13, 2016 | 4.703 | 4.703 | 4.614 | 4.618 | 168,891 | -0.09(-2.00%) |
Jul 12, 2016 | 4.690 | 4.753 | 4.681 | 4.712 | 161,492 | +0.02(+0.48%) |
Jul 11, 2016 | 4.730 | 4.744 | 4.676 | 4.690 | 152,784 | -0.04(-0.95%) |
Jul 08, 2016 | 4.667 | 4.770 | 4.659 | 4.735 | 323,633 | +0.08(+1.63%) |
Jul 07, 2016 | 4.636 | 4.685 | 4.619 | 4.659 | 191,921 | +0.04(+0.87%) |
Jul 06, 2016 | 4.574 | 4.627 | 4.574 | 4.618 | 104,235 | +0.04(+0.97%) |
Jul 05, 2016 | 4.552 | 4.583 | 4.550 | 4.574 | 149,991 | +0.01(+0.19%) |
Jul 01, 2016 | 4.543 | 4.565 | 4.565 | 4.565 | 215,716 | +0.01(+0.19%) |
Jun 30, 2016 | 4.516 | 4.578 | 4.516 | 4.556 | 242,860 | +0.05(+1.08%) |
Jun 29, 2016 | 4.512 | 4.538 | 4.507 | 4.507 | 240,326 | -0.00(-0.10%) |
Jun 28, 2016 | 4.490 | 4.521 | 4.474 | 4.512 | 247,429 | +0.02(+0.49%) |
Jun 27, 2016 | 4.485 | 4.503 | 4.419 | 4.490 | 189,530 | -0.03(-0.69%) |
Jun 24, 2016 | 4.450 | 4.592 | 4.450 | 4.521 | 262,648 | -0.07(-1.45%) |
Jun 23, 2016 | 4.538 | 4.601 | 4.530 | 4.587 | 185,930 | +0.06(+1.37%) |
Jun 22, 2016 | 4.534 | 4.542 | 4.512 | 4.525 | 62,258 | -0.01(-0.20%) |
Jun 21, 2016 | 4.516 | 4.552 | 4.503 | 4.534 | 168,876 | +0.02(+0.39%) |
Jun 20, 2016 | 4.490 | 4.521 | 4.490 | 4.516 | 123,109 | +0.04(+0.89%) |
Jun 17, 2016 | 4.463 | 4.503 | 4.463 | 4.476 | 135,392 | +0.01(+0.20%) |
Jun 16, 2016 | 4.459 | 4.494 | 4.452 | 4.467 | 152,083 | -0.03(-0.69%) |
Jun 15, 2016 | 4.436 | 4.534 | 4.436 | 4.498 | 405,867 | +0.06(+1.40%) |
Jun 14, 2016 | 4.428 | 4.476 | 4.401 | 4.436 | 308,939 | -0.01(-0.20%) |
Jun 13, 2016 | 4.450 | 4.463 | 4.432 | 4.445 | 204,313 | -0.02(-0.50%) |
Jun 10, 2016 | 4.472 | 4.479 | 4.436 | 4.467 | 218,802 | -0.01(-0.30%) |
Jun 09, 2016 | 4.485 | 4.498 | 4.469 | 4.481 | 121,973 | +0.00(+0.10%) |
Jun 08, 2016 | 4.454 | 4.481 | 4.437 | 4.476 | 306,140 | +0.02(+0.49%) |
Jun 07, 2016 | 4.463 | 4.476 | 4.432 | 4.454 | 166,123 | +0.02(+0.40%) |
Jun 06, 2016 | 4.463 | 4.476 | 4.415 | 4.437 | 737,840 | -0.03(-0.59%) |
Jun 03, 2016 | 4.463 | 4.481 | 4.446 | 4.463 | 249,363 | +0.01(+0.30%) |
Jun 02, 2016 | 4.459 | 4.476 | 4.441 | 4.450 | 310,411 | -0.01(-0.30%) |
Jun 01, 2016 | 4.472 | 4.476 | 4.419 | 4.463 | 244,908 | -0.01(-0.20%) |
May 31, 2016 | 4.424 | 4.494 | 4.424 | 4.472 | 350,355 | +0.03(+0.69%) |
May 27, 2016 | 4.402 | 4.441 | 4.441 | 4.441 | 338,627 | +0.04(+0.90%) |
May 26, 2016 | 4.393 | 4.410 | 4.388 | 4.402 | 114,965 | +0.01(+0.20%) |
May 25, 2016 | 4.393 | 4.393 | 4.388 | 4.393 | 109,529 | -0.00(-0.10%) |
May 24, 2016 | 4.362 | 4.397 | 4.358 | 4.397 | 174,505 | +0.04(+1.01%) |
May 23, 2016 | 4.340 | 4.388 | 4.338 | 4.353 | 210,799 | +0.02(+0.51%) |
May 20, 2016 | 4.278 | 4.333 | 4.260 | 4.331 | 113,714 | +0.06(+1.34%) |
May 19, 2016 | 4.336 | 4.344 | 4.243 | 4.274 | 510,204 | -0.10(-2.21%) |
May 18, 2016 | 4.362 | 4.380 | 4.349 | 4.371 | 191,933 | +0.01(+0.30%) |
May 17, 2016 | 4.371 | 4.388 | 4.327 | 4.358 | 395,382 | +0.00(+0.10%) |
May 16, 2016 | 4.349 | 4.388 | 4.344 | 4.353 | 266,663 | +0.00(+0.00%) |
May 13, 2016 | 4.336 | 4.358 | 4.314 | 4.353 | 157,856 | +0.04(+0.81%) |
May 12, 2016 | 4.331 | 4.336 | 4.307 | 4.318 | 455,719 | -0.01(-0.20%) |
May 11, 2016 | 4.336 | 4.362 | 4.300 | 4.327 | 239,534 | -0.02(-0.51%) |
May 10, 2016 | 4.362 | 4.362 | 4.331 | 4.349 | 276,988 | +0.02(+0.41%) |
May 09, 2016 | 4.375 | 4.375 | 4.318 | 4.331 | 330,187 | -0.03(-0.70%) |
May 06, 2016 | 4.370 | 4.375 | 4.357 | 4.362 | 315,352 | +0.00(+0.00%) |
May 05, 2016 | 4.366 | 4.388 | 4.357 | 4.362 | 274,430 | -0.00(-0.10%) |
May 04, 2016 | 4.370 | 4.388 | 4.357 | 4.366 | 171,854 | -0.01(-0.20%) |
May 03, 2016 | 4.397 | 4.410 | 4.362 | 4.375 | 221,733 | -0.01(-0.30%) |
May 02, 2016 | 4.383 | 4.397 | 4.357 | 4.388 | 501,477 | +0.03(+0.80%) |
Apr 29, 2016 | 4.353 | 4.366 | 4.340 | 4.353 | 154,068 | +0.01(+0.30%) |
Apr 28, 2016 | 4.314 | 4.357 | 4.311 | 4.340 | 137,829 | +0.00(+0.10%) |
Apr 27, 2016 | 4.331 | 4.340 | 4.301 | 4.336 | 316,330 | +0.01(+0.20%) |
Apr 26, 2016 | 4.327 | 4.344 | 4.318 | 4.327 | 216,212 | +0.01(+0.20%) |
Apr 25, 2016 | 4.318 | 4.318 | 4.305 | 4.318 | 149,522 | +0.00(+0.00%) |
Apr 22, 2016 | 4.292 | 4.331 | 4.292 | 4.318 | 196,521 | +0.03(+0.81%) |
Apr 21, 2016 | 4.279 | 4.292 | 4.248 | 4.283 | 248,013 | +0.02(+0.51%) |
Apr 20, 2016 | 4.248 | 4.270 | 4.196 | 4.261 | 220,453 | +0.02(+0.41%) |
Apr 19, 2016 | 4.209 | 4.248 | 4.209 | 4.244 | 221,983 | +0.04(+1.04%) |
Apr 18, 2016 | 4.174 | 4.205 | 4.174 | 4.200 | 260,082 | +0.03(+0.63%) |
Apr 15, 2016 | 4.183 | 4.192 | 4.166 | 4.174 | 125,569 | -0.01(-0.21%) |
Apr 14, 2016 | 4.187 | 4.187 | 4.174 | 4.183 | 108,515 | +0.01(+0.31%) |
Apr 13, 2016 | 4.174 | 4.196 | 4.166 | 4.170 | 123,508 | +0.01(+0.21%) |
Apr 12, 2016 | 4.148 | 4.174 | 4.139 | 4.161 | 84,358 | +0.03(+0.63%) |
Apr 11, 2016 | 4.144 | 4.157 | 4.119 | 4.135 | 92,616 | +0.01(+0.21%) |
Apr 08, 2016 | 4.135 | 4.166 | 4.061 | 4.126 | 260,697 | +0.02(+0.42%) |
Apr 07, 2016 | 4.113 | 4.135 | 4.100 | 4.109 | 230,057 | -0.04(-0.95%) |
Apr 06, 2016 | 4.109 | 4.161 | 4.109 | 4.148 | 108,244 | +0.03(+0.84%) |
Apr 05, 2016 | 4.114 | 4.122 | 4.101 | 4.114 | 147,989 | -0.01(-0.31%) |
Apr 04, 2016 | 4.118 | 4.135 | 4.088 | 4.127 | 296,228 | +0.01(+0.21%) |
Apr 01, 2016 | 4.122 | 4.131 | 4.096 | 4.118 | 199,467 | -0.01(-0.21%) |
Mar 31, 2016 | 4.109 | 4.127 | 4.083 | 4.127 | 220,234 | +0.01(+0.31%) |
Mar 30, 2016 | 4.105 | 4.127 | 4.070 | 4.114 | 191,299 | +0.01(+0.32%) |
Mar 29, 2016 | 4.109 | 4.109 | 4.079 | 4.101 | 137,800 | +0.01(+0.21%) |
Mar 28, 2016 | 4.109 | 4.117 | 4.088 | 4.092 | 95,905 | -0.02(-0.42%) |
Mar 24, 2016 | 4.122 | 4.109 | 4.109 | 4.109 | 129,038 | -0.02(-0.52%) |
Mar 23, 2016 | 4.148 | 4.157 | 4.140 | 4.131 | 85,800 | -0.01(-0.21%) |
Mar 22, 2016 | 4.131 | 4.157 | 4.109 | 4.140 | 79,505 | +0.01(+0.31%) |
Mar 21, 2016 | 4.135 | 4.148 | 4.114 | 4.127 | 80,590 | -0.02(-0.42%) |
Mar 18, 2016 | 4.096 | 4.161 | 4.066 | 4.144 | 172,791 | +0.05(+1.27%) |
Mar 17, 2016 | 4.070 | 4.122 | 4.066 | 4.092 | 68,073 | +0.02(+0.42%) |
Mar 16, 2016 | 4.075 | 4.096 | 4.032 | 4.075 | 137,054 | +0.00(+0.11%) |
Mar 15, 2016 | 4.019 | 4.075 | 4.019 | 4.070 | 179,324 | +0.03(+0.75%) |
Mar 14, 2016 | 4.062 | 4.067 | 4.040 | 4.040 | 92,734 | -0.02(-0.43%) |
Mar 11, 2016 | 4.010 | 4.066 | 4.006 | 4.058 | 222,148 | +0.06(+1.40%) |
Mar 10, 2016 | 4.014 | 4.040 | 4.001 | 4.001 | 52,500 | +0.00(+0.00%) |
Mar 09, 2016 | 4.027 | 4.031 | 3.993 | 4.001 | 138,500 | -0.00(-0.11%) |
Mar 08, 2016 | 4.019 | 4.023 | 4.006 | 4.006 | 106,515 | -0.01(-0.21%) |
Mar 07, 2016 | 4.001 | 4.031 | 4.001 | 4.014 | 189,540 | +0.01(+0.32%) |
Mar 04, 2016 | 3.963 | 4.010 | 3.958 | 4.001 | 161,087 | +0.03(+0.65%) |
Mar 03, 2016 | 3.950 | 4.019 | 3.942 | 3.976 | 208,305 | +0.03(+0.87%) |
Mar 02, 2016 | 3.946 | 3.946 | 3.916 | 3.942 | 106,138 | +0.00(+0.11%) |
Mar 01, 2016 | 3.916 | 3.937 | 3.886 | 3.937 | 135,417 | +0.03(+0.66%) |
Feb 29, 2016 | 3.886 | 3.912 | 3.873 | 3.912 | 83,741 | +0.03(+0.66%) |
Feb 26, 2016 | 3.877 | 3.886 | 3.848 | 3.886 | 77,792 | +0.01(+0.33%) |
Feb 25, 2016 | 3.860 | 3.890 | 3.839 | 3.873 | 74,569 | +0.03(+0.78%) |
Feb 24, 2016 | 3.822 | 3.852 | 3.809 | 3.843 | 178,768 | +0.01(+0.22%) |
Feb 23, 2016 | 3.856 | 3.856 | 3.822 | 3.835 | 75,841 | -0.02(-0.44%) |
Feb 22, 2016 | 3.856 | 3.856 | 3.822 | 3.852 | 130,367 | +0.03(+0.73%) |
Feb 19, 2016 | 3.822 | 3.826 | 3.796 | 3.824 | 74,003 | +0.00(+0.06%) |
Feb 18, 2016 | 3.792 | 3.822 | 3.792 | 3.822 | 122,734 | +0.00(+0.11%) |
Feb 17, 2016 | 3.818 | 3.826 | 3.794 | 3.818 | 141,122 | +0.01(+0.22%) |
Feb 16, 2016 | 3.813 | 3.839 | 3.775 | 3.809 | 153,155 | +0.00(+0.11%) |
Feb 12, 2016 | 3.771 | 3.805 | 3.805 | 3.805 | 128,652 | +0.03(+0.68%) |
Feb 11, 2016 | 3.805 | 3.839 | 3.732 | 3.779 | 371,127 | -0.07(-1.89%) |
Feb 10, 2016 | 3.899 | 3.899 | 3.839 | 3.852 | 109,731 | -0.02(-0.44%) |
Feb 09, 2016 | 3.869 | 3.903 | 3.839 | 3.869 | 119,731 | +0.00(+0.00%) |
Feb 08, 2016 | 3.869 | 3.894 | 3.848 | 3.869 | 314,367 | -0.03(-0.87%) |
Feb 05, 2016 | 3.958 | 3.958 | 3.903 | 3.903 | 250,480 | -0.05(-1.28%) |
Feb 04, 2016 | 3.958 | 3.975 | 3.937 | 3.954 | 40,893 | -0.00(-0.11%) |
Feb 03, 2016 | 3.966 | 3.987 | 3.931 | 3.958 | 112,677 | -0.02(-0.43%) |
Feb 02, 2016 | 3.979 | 3.983 | 3.920 | 3.975 | 177,723 | -0.00(-0.11%) |
Feb 01, 2016 | 3.945 | 4.038 | 3.932 | 3.979 | 824,435 | +0.05(+1.18%) |
Jan 29, 2016 | 3.920 | 3.953 | 3.903 | 3.932 | 95,301 | +0.03(+0.87%) |
Jan 28, 2016 | 3.894 | 3.911 | 3.873 | 3.899 | 340,351 | +0.03(+0.88%) |
Jan 27, 2016 | 3.882 | 3.890 | 3.856 | 3.865 | 183,466 | -0.02(-0.44%) |
Jan 26, 2016 | 3.844 | 3.882 | 3.831 | 3.882 | 149,329 | +0.06(+1.55%) |
Jan 25, 2016 | 3.839 | 3.844 | 3.810 | 3.822 | 139,178 | -0.04(-0.99%) |
Jan 22, 2016 | 3.860 | 3.865 | 3.822 | 3.860 | 121,188 | +0.04(+1.11%) |
Jan 21, 2016 | 3.742 | 3.818 | 3.742 | 3.818 | 347,828 | +0.07(+1.92%) |
Jan 20, 2016 | 3.767 | 3.767 | 3.691 | 3.746 | 311,397 | -0.06(-1.56%) |
Jan 19, 2016 | 3.877 | 3.877 | 3.793 | 3.805 | 136,379 | -0.04(-1.10%) |
Jan 15, 2016 | 3.793 | 3.848 | 3.848 | 3.848 | 278,527 | -0.04(-0.98%) |
Jan 14, 2016 | 3.882 | 3.916 | 3.801 | 3.886 | 351,364 | +0.00(+0.00%) |
Jan 13, 2016 | 3.996 | 3.996 | 3.822 | 3.886 | 367,410 | -0.09(-2.24%) |
Jan 12, 2016 | 3.996 | 4.004 | 3.937 | 3.975 | 212,323 | -0.00(-0.09%) |
Jan 11, 2016 | 4.008 | 4.008 | 3.975 | 3.979 | 115,883 | -0.02(-0.43%) |
Jan 08, 2016 | 4.021 | 4.025 | 3.987 | 3.996 | 96,722 | -0.01(-0.31%) |
Jan 07, 2016 | 4.025 | 4.067 | 4.008 | 4.008 | 121,946 | -0.06(-1.54%) |
Jan 06, 2016 | 4.084 | 4.109 | 4.067 | 4.071 | 143,740 | -0.04(-0.92%) |
Jan 05, 2016 | 4.067 | 4.122 | 4.061 | 4.109 | 206,888 | +0.03(+0.72%) |
Jan 04, 2016 | 4.063 | 4.080 | 4.008 | 4.080 | 205,581 | -0.00(-0.10%) |
Dec 31, 2015 | 4.113 | 4.084 | 4.084 | 4.084 | 450,769 | -0.04(-1.02%) |
Dec 30, 2015 | 4.126 | 4.126 | 4.113 | 4.126 | 176,255 | +0.01(+0.20%) |
Dec 29, 2015 | 4.130 | 4.143 | 4.059 | 4.117 | 316,244 | -0.02(-0.41%) |
Dec 28, 2015 | 4.159 | 4.180 | 4.096 | 4.134 | 231,311 | -0.02(-0.50%) |
Dec 24, 2015 | 4.159 | 4.155 | 4.155 | 4.155 | 51,039 | -0.01(-0.20%) |
Dec 23, 2015 | 4.143 | 4.180 | 4.126 | 4.163 | 204,565 | +0.04(+1.02%) |
Dec 22, 2015 | 4.122 | 4.134 | 4.109 | 4.122 | 160,753 | +0.00(+0.00%) |
Dec 21, 2015 | 4.130 | 4.143 | 4.096 | 4.122 | 135,591 | +0.01(+0.20%) |
Dec 18, 2015 | 4.113 | 4.143 | 4.080 | 4.113 | 195,333 | +0.00(+0.00%) |
Dec 17, 2015 | 4.122 | 4.130 | 4.096 | 4.113 | 197,835 | +0.00(+0.10%) |
Dec 16, 2015 | 4.080 | 4.113 | 4.050 | 4.109 | 368,147 | +0.04(+1.03%) |
Dec 15, 2015 | 4.025 | 4.071 | 4.014 | 4.067 | 276,486 | +0.04(+1.04%) |
Dec 14, 2015 | 4.038 | 4.046 | 3.971 | 4.025 | 614,186 | -0.05(-1.34%) |
Dec 11, 2015 | 4.101 | 4.126 | 4.015 | 4.080 | 468,368 | -0.05(-1.32%) |
Dec 10, 2015 | 4.113 | 4.134 | 4.088 | 4.134 | 120,002 | +0.03(+0.61%) |
Dec 09, 2015 | 4.134 | 4.159 | 4.092 | 4.109 | 311,644 | +0.00(+0.00%) |
Dec 08, 2015 | 4.113 | 4.130 | 4.084 | 4.109 | 343,781 | -0.03(-0.70%) |
Dec 07, 2015 | 4.163 | 4.167 | 4.116 | 4.138 | 268,914 | -0.02(-0.60%) |
Dec 04, 2015 | 4.155 | 4.167 | 4.138 | 4.163 | 115,089 | +0.00(+0.10%) |
Dec 03, 2015 | 4.159 | 4.180 | 4.138 | 4.159 | 190,277 | -0.01(-0.30%) |
Dec 02, 2015 | 4.163 | 4.188 | 4.159 | 4.171 | 224,421 | +0.00(+0.00%) |