Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.642 | 4.653 | 4.635 | 4.653 | 9,346 | +0.03(+0.70%) |
Apr 28, 2016 | 4.617 | 4.621 | 4.617 | 4.621 | 405 | -0.04(-0.89%) |
Apr 27, 2016 | 4.625 | 4.662 | 4.616 | 4.662 | 8,738 | +0.11(+2.43%) |
Apr 26, 2016 | 4.589 | 4.662 | 4.552 | 4.552 | 3,805 | +0.03(+0.61%) |
Apr 25, 2016 | 4.524 | 4.524 | 4.524 | 4.524 | 449 | -0.03(-0.61%) |
Apr 22, 2016 | 4.564 | 4.607 | 4.542 | 4.552 | 4,044 | +0.03(+0.61%) |
Apr 21, 2016 | 4.561 | 4.598 | 4.515 | 4.524 | 8,174 | -0.07(-1.61%) |
Apr 20, 2016 | 4.607 | 4.607 | 4.524 | 4.598 | 18,175 | -0.01(-0.20%) |
Apr 19, 2016 | 4.487 | 4.607 | 4.487 | 4.607 | 3,137 | +0.07(+1.63%) |
Apr 18, 2016 | 4.607 | 4.616 | 4.524 | 4.533 | 8,047 | +0.01(+0.20%) |
Apr 15, 2016 | 4.579 | 4.607 | 4.524 | 4.524 | 9,410 | -0.01(-0.21%) |
Apr 14, 2016 | 4.505 | 4.541 | 4.505 | 4.533 | 3,833 | +0.00(+0.00%) |
Apr 13, 2016 | 4.607 | 4.607 | 4.525 | 4.533 | 739 | +0.01(+0.20%) |
Apr 12, 2016 | 4.538 | 4.538 | 4.496 | 4.524 | 7,929 | +0.04(+0.81%) |
Apr 11, 2016 | 4.505 | 4.505 | 4.487 | 4.488 | 3,610 | -0.01(-0.19%) |
Apr 08, 2016 | 4.385 | 4.635 | 4.385 | 4.496 | 13,023 | +0.06(+1.46%) |
Apr 07, 2016 | 4.432 | 4.432 | 4.432 | 4.432 | 218 | +0.06(+1.48%) |
Apr 06, 2016 | 4.472 | 4.505 | 4.367 | 4.367 | 1,981 | +0.01(+0.21%) |
Apr 05, 2016 | 4.450 | 4.579 | 4.358 | 4.358 | 893 | -0.26(-5.60%) |
Apr 04, 2016 | 4.626 | 4.709 | 4.589 | 4.616 | 125,026 | +0.00(+0.00%) |
Apr 01, 2016 | 4.644 | 4.644 | 4.468 | 4.616 | 19,730 | +0.00(+0.00%) |
Mar 31, 2016 | 4.625 | 4.646 | 4.607 | 4.616 | 10,635 | +0.00(+0.00%) |
Mar 30, 2016 | 4.616 | 4.662 | 4.616 | 4.616 | 16,241 | +0.00(+0.00%) |
Mar 29, 2016 | 4.524 | 4.635 | 4.524 | 4.616 | 17,714 | -0.04(-0.79%) |
Mar 28, 2016 | 4.590 | 4.653 | 4.570 | 4.653 | 4,084 | +0.08(+1.82%) |
Mar 23, 2016 | 4.616 | 4.570 | 4.570 | 4.570 | 8,231 | +0.04(+0.81%) |
Mar 22, 2016 | 4.524 | 4.635 | 4.524 | 4.533 | 8,439 | +0.11(+2.51%) |
Mar 21, 2016 | 4.681 | 4.681 | 4.422 | 4.422 | 3,016 | -0.32(-6.81%) |
Mar 18, 2016 | 4.542 | 4.745 | 4.487 | 4.745 | 30,204 | +0.18(+3.84%) |
Mar 17, 2016 | 4.681 | 4.681 | 4.570 | 4.570 | 3,561 | -0.06(-1.20%) |
Mar 16, 2016 | 4.616 | 4.625 | 4.616 | 4.625 | 1,533 | +0.05(+1.01%) |
Mar 15, 2016 | 4.589 | 4.589 | 4.579 | 4.579 | 324 | +0.01(+0.20%) |
Mar 14, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 160 | -0.04(-0.80%) |
Mar 11, 2016 | 4.607 | 4.653 | 4.607 | 4.607 | 7,077 | +0.04(+0.81%) |
Mar 10, 2016 | 4.644 | 4.644 | 4.570 | 4.570 | 1,966 | -0.01(-0.20%) |
Mar 09, 2016 | 4.607 | 4.616 | 4.570 | 4.579 | 6,106 | +0.01(+0.20%) |
Mar 08, 2016 | 4.579 | 4.625 | 4.570 | 4.570 | 3,107 | +0.00(+0.00%) |
Mar 07, 2016 | 4.533 | 4.576 | 4.478 | 4.570 | 32,219 | +0.05(+1.02%) |
Mar 04, 2016 | 4.487 | 4.524 | 4.487 | 4.524 | 9,511 | +0.04(+0.82%) |
Mar 03, 2016 | 4.365 | 4.598 | 4.365 | 4.487 | 2,980 | -0.03(-0.61%) |
Mar 02, 2016 | 4.432 | 4.515 | 4.385 | 4.515 | 5,133 | -0.01(-0.25%) |
Mar 01, 2016 | 4.478 | 4.614 | 4.422 | 4.526 | 14,815 | +0.00(+0.04%) |
Feb 29, 2016 | 4.625 | 4.625 | 4.515 | 4.524 | 4,214 | -0.08(-1.80%) |
Feb 26, 2016 | 4.579 | 4.607 | 4.376 | 4.607 | 2,831 | +0.04(+0.81%) |
Feb 25, 2016 | 4.487 | 4.570 | 4.348 | 4.570 | 4,438 | +0.06(+1.43%) |
Feb 24, 2016 | 4.459 | 4.505 | 4.441 | 4.505 | 6,326 | -0.02(-0.41%) |
Feb 23, 2016 | 4.524 | 4.524 | 4.450 | 4.524 | 7,372 | -0.06(-1.31%) |
Feb 22, 2016 | 4.556 | 4.598 | 4.524 | 4.584 | 7,432 | +0.07(+1.53%) |
Feb 19, 2016 | 4.533 | 4.598 | 4.468 | 4.515 | 45,598 | -0.01(-0.20%) |
Feb 18, 2016 | 4.524 | 4.524 | 4.524 | 4.524 | 135 | -0.08(-1.80%) |
Feb 17, 2016 | 4.533 | 4.607 | 4.524 | 4.607 | 1,116 | +0.04(+0.81%) |
Feb 16, 2016 | 4.496 | 4.598 | 4.450 | 4.570 | 3,721 | +0.06(+1.23%) |
Feb 12, 2016 | 4.515 | 4.515 | 4.515 | 4.515 | 13,214 | +0.00(+0.00%) |
Feb 11, 2016 | 4.533 | 4.579 | 4.108 | 4.515 | 14,663 | -0.02(-0.41%) |
Feb 10, 2016 | 4.533 | 4.533 | 4.533 | 4.533 | 520 | -0.05(-1.11%) |
Feb 09, 2016 | 4.616 | 4.635 | 4.533 | 4.584 | 50,719 | -0.02(-0.50%) |
Feb 08, 2016 | 4.579 | 4.607 | 4.579 | 4.607 | 303 | +0.01(+0.20%) |
Feb 05, 2016 | 4.721 | 4.721 | 4.542 | 4.598 | 4,943 | -0.06(-1.39%) |
Feb 04, 2016 | 4.727 | 4.727 | 4.552 | 4.662 | 1,549 | +0.03(+0.60%) |
Feb 03, 2016 | 4.616 | 4.635 | 4.552 | 4.635 | 10,909 | +0.00(+0.00%) |
Feb 02, 2016 | 4.644 | 4.736 | 4.561 | 4.635 | 11,744 | -0.02(-0.40%) |
Feb 01, 2016 | 4.709 | 4.709 | 4.644 | 4.653 | 9,777 | +0.00(+0.00%) |
Jan 29, 2016 | 4.681 | 4.755 | 4.478 | 4.653 | 9,218 | +0.04(+0.80%) |
Jan 28, 2016 | 4.635 | 4.635 | 4.349 | 4.616 | 39,305 | +0.01(+0.20%) |
Jan 27, 2016 | 4.653 | 4.690 | 4.367 | 4.607 | 3,025 | +0.16(+3.53%) |
Jan 26, 2016 | 4.620 | 4.939 | 4.441 | 4.450 | 23,922 | -0.28(-5.86%) |
Jan 25, 2016 | 4.767 | 4.939 | 4.644 | 4.727 | 10,000 | +0.05(+0.99%) |
Jan 22, 2016 | 4.662 | 4.764 | 4.625 | 4.681 | 20,801 | +0.02(+0.40%) |
Jan 21, 2016 | 4.653 | 4.662 | 4.625 | 4.662 | 7,951 | +0.03(+0.60%) |
Jan 20, 2016 | 4.625 | 4.653 | 4.540 | 4.635 | 43,375 | +0.03(+0.60%) |
Jan 19, 2016 | 4.709 | 4.709 | 4.505 | 4.607 | 6,569 | -0.14(-2.92%) |
Jan 15, 2016 | 4.755 | 4.745 | 4.745 | 4.745 | 22,421 | -0.07(-1.53%) |
Jan 14, 2016 | 4.847 | 4.865 | 4.773 | 4.819 | 7,937 | -0.06(-1.32%) |
Jan 13, 2016 | 5.004 | 5.004 | 4.884 | 4.884 | 1,990 | -0.06(-1.13%) |
Jan 12, 2016 | 5.032 | 5.032 | 4.939 | 4.940 | 3,785 | -0.01(-0.18%) |
Jan 11, 2016 | 5.004 | 5.004 | 4.949 | 4.949 | 1,191 | -0.07(-1.47%) |
Jan 08, 2016 | 5.022 | 5.022 | 4.904 | 5.022 | 10,889 | +0.04(+0.74%) |
Jan 07, 2016 | 4.949 | 4.995 | 4.949 | 4.986 | 5,946 | -0.03(-0.55%) |
Jan 06, 2016 | 4.995 | 5.013 | 4.986 | 5.013 | 8,651 | +0.04(+0.74%) |
Jan 05, 2016 | 4.949 | 4.986 | 4.949 | 4.976 | 3,917 | +0.00(+0.00%) |
Jan 04, 2016 | 4.995 | 4.995 | 4.893 | 4.976 | 63,070 | +0.02(+0.37%) |
Dec 31, 2015 | 4.967 | 4.958 | 4.958 | 4.958 | 2,382 | +0.10(+2.09%) |
Dec 28, 2015 | 4.912 | 4.856 | 4.856 | 4.856 | 4 | -0.06(-1.29%) |
Dec 24, 2015 | 4.995 | 4.920 | 4.920 | 4.920 | 1,299 | -0.05(-0.95%) |
Dec 23, 2015 | 4.949 | 4.967 | 4.893 | 4.967 | 9,742 | +0.00(+0.00%) |
Dec 22, 2015 | 4.939 | 4.967 | 4.939 | 4.967 | 682 | +0.10(+2.09%) |
Dec 21, 2015 | 4.960 | 4.972 | 4.865 | 4.865 | 3,430 | -0.14(-2.77%) |
Dec 18, 2015 | 4.939 | 5.004 | 4.939 | 5.004 | 12,472 | +0.06(+1.31%) |
Dec 17, 2015 | 4.967 | 4.967 | 4.939 | 4.939 | 13,459 | -0.03(-0.56%) |
Dec 16, 2015 | 4.986 | 4.986 | 4.967 | 4.967 | 5,150 | -0.01(-0.19%) |
Dec 15, 2015 | 5.032 | 5.032 | 4.976 | 4.976 | 959 | -0.05(-0.91%) |
Dec 14, 2015 | 4.976 | 5.022 | 4.976 | 5.022 | 5,114 | +0.07(+1.48%) |
Dec 11, 2015 | 4.992 | 4.995 | 4.949 | 4.949 | 1,177 | -0.07(-1.47%) |
Dec 10, 2015 | 4.939 | 5.022 | 4.939 | 5.022 | 2,455 | +0.02(+0.37%) |
Dec 09, 2015 | 5.004 | 5.004 | 5.004 | 5.004 | 110 | +0.00(+0.00%) |
Dec 08, 2015 | 5.004 | 5.004 | 5.004 | 5.004 | 112 | +0.06(+1.12%) |
Dec 07, 2015 | 4.949 | 5.022 | 4.948 | 4.949 | 4,964 | -0.06(-1.11%) |
Dec 04, 2015 | 5.004 | 5.004 | 5.004 | 5.004 | 1,281 | +0.00(+0.00%) |
Dec 03, 2015 | 4.948 | 5.004 | 4.948 | 5.004 | 433 | +0.06(+1.12%) |
Dec 02, 2015 | 4.930 | 4.986 | 4.930 | 4.949 | 55,912 | -0.05(-0.92%) |
Dec 01, 2015 | 4.986 | 5.032 | 4.921 | 4.995 | 48,159 | +0.01(+0.19%) |
Nov 30, 2015 | 4.847 | 4.986 | 4.847 | 4.986 | 54,697 | +0.14(+2.86%) |
Nov 27, 2015 | 4.847 | 4.847 | 4.847 | 4.847 | 179 | -0.08(-1.69%) |
Nov 25, 2015 | 4.912 | 4.930 | 4.930 | 4.930 | 4,440 | +0.02(+0.38%) |
Nov 24, 2015 | 4.921 | 4.921 | 4.912 | 4.912 | 2,025 | -0.02(-0.37%) |
Nov 23, 2015 | 4.939 | 4.949 | 4.930 | 4.930 | 4,570 | -0.01(-0.19%) |
Nov 20, 2015 | 4.956 | 4.976 | 4.939 | 4.939 | 34,917 | -0.02(-0.37%) |
Nov 19, 2015 | 4.930 | 4.958 | 4.930 | 4.958 | 6,388 | +0.04(+0.75%) |
Nov 18, 2015 | 4.949 | 4.954 | 4.921 | 4.921 | 5,037 | -0.03(-0.56%) |
Nov 17, 2015 | 4.930 | 4.949 | 4.912 | 4.949 | 4,348 | +0.02(+0.37%) |
Nov 16, 2015 | 4.930 | 4.930 | 4.930 | 4.930 | 137 | -0.03(-0.56%) |
Nov 13, 2015 | 4.930 | 4.958 | 4.893 | 4.958 | 20,387 | +0.03(+0.56%) |
Nov 12, 2015 | 4.930 | 4.937 | 4.930 | 4.930 | 5,007 | +0.00(+0.00%) |
Nov 11, 2015 | 4.912 | 4.949 | 4.912 | 4.930 | 14,999 | +0.03(+0.57%) |
Nov 10, 2015 | 4.918 | 4.918 | 4.893 | 4.902 | 1,462 | +0.04(+0.76%) |
Nov 09, 2015 | 4.856 | 4.865 | 4.856 | 4.865 | 379 | +0.00(+0.00%) |
Nov 06, 2015 | 4.838 | 4.893 | 4.838 | 4.865 | 11,697 | +0.01(+0.19%) |
Nov 05, 2015 | 4.856 | 4.884 | 4.829 | 4.856 | 33,248 | +0.00(+0.00%) |
Nov 04, 2015 | 4.856 | 4.893 | 4.856 | 4.856 | 23,258 | +0.00(+0.00%) |
Nov 03, 2015 | 4.856 | 4.875 | 4.829 | 4.856 | 11,921 | +0.00(+0.00%) |
Nov 02, 2015 | 4.856 | 4.875 | 4.801 | 4.856 | 52,304 | +0.00(+0.00%) |
Oct 30, 2015 | 4.856 | 4.865 | 4.847 | 4.856 | 24,076 | +0.00(+0.00%) |
Oct 29, 2015 | 4.856 | 4.865 | 4.819 | 4.856 | 26,701 | -0.02(-0.38%) |
Oct 28, 2015 | 4.829 | 4.884 | 4.829 | 4.875 | 5,006 | +0.10(+2.13%) |
Oct 27, 2015 | 4.829 | 4.829 | 4.773 | 4.773 | 3,272 | -0.02(-0.39%) |
Oct 26, 2015 | 4.819 | 4.847 | 4.773 | 4.792 | 18,073 | -0.06(-1.33%) |
Oct 23, 2015 | 4.801 | 5.077 | 4.801 | 4.856 | 13,063 | +0.08(+1.74%) |
Oct 22, 2015 | 4.782 | 4.782 | 4.736 | 4.773 | 19,162 | +0.00(+0.00%) |
Oct 21, 2015 | 4.782 | 4.782 | 4.755 | 4.773 | 12,314 | -0.01(-0.19%) |
Oct 20, 2015 | 4.745 | 4.782 | 4.745 | 4.782 | 12,248 | +0.03(+0.58%) |
Oct 19, 2015 | 4.635 | 4.755 | 4.616 | 4.755 | 52,679 | +0.12(+2.59%) |
Oct 16, 2015 | 4.745 | 4.745 | 4.635 | 4.635 | 2,332 | -0.09(-1.95%) |
Oct 15, 2015 | 4.736 | 4.755 | 4.625 | 4.727 | 4,491 | +0.18(+3.87%) |
Oct 14, 2015 | 4.581 | 4.581 | 4.551 | 4.551 | 2,216 | +0.01(+0.19%) |
Oct 13, 2015 | 4.542 | 4.542 | 4.542 | 4.542 | 164 | -0.14(-2.96%) |
Oct 12, 2015 | 4.649 | 4.681 | 4.625 | 4.681 | 3,281 | +0.05(+1.00%) |
Oct 09, 2015 | 4.635 | 4.635 | 4.616 | 4.635 | 6,606 | +0.00(+0.00%) |
Oct 08, 2015 | 4.616 | 4.745 | 4.616 | 4.635 | 1,898 | +0.02(+0.40%) |
Oct 07, 2015 | 4.672 | 4.672 | 4.579 | 4.616 | 3,985 | -0.04(-0.79%) |
Oct 06, 2015 | 4.616 | 4.653 | 4.542 | 4.653 | 33,076 | +0.03(+0.60%) |
Oct 05, 2015 | 4.616 | 4.681 | 4.524 | 4.625 | 63,778 | +0.08(+1.83%) |
Oct 02, 2015 | 4.570 | 4.598 | 4.524 | 4.542 | 2,040 | +0.04(+0.82%) |
Oct 01, 2015 | 4.672 | 4.672 | 4.505 | 4.505 | 23,120 | -0.12(-2.59%) |
Sep 30, 2015 | 4.625 | 4.653 | 4.598 | 4.625 | 7,332 | +0.04(+0.80%) |
Sep 29, 2015 | 4.607 | 4.607 | 4.589 | 4.589 | 478 | +0.01(+0.20%) |
Sep 28, 2015 | 4.404 | 4.589 | 4.404 | 4.579 | 5,633 | -0.07(-1.59%) |
Sep 25, 2015 | 4.561 | 4.653 | 4.561 | 4.653 | 793 | +0.00(+0.00%) |
Sep 24, 2015 | 4.690 | 4.718 | 4.653 | 4.653 | 5,499 | -0.05(-0.98%) |
Sep 23, 2015 | 4.699 | 4.699 | 4.579 | 4.699 | 1,581 | +0.03(+0.69%) |
Sep 22, 2015 | 4.653 | 4.709 | 4.515 | 4.667 | 5,124 | -0.07(-1.46%) |
Sep 21, 2015 | 4.755 | 4.755 | 4.672 | 4.736 | 1,065 | -0.01(-0.19%) |
Sep 18, 2015 | 4.672 | 4.745 | 4.644 | 4.745 | 22,319 | +0.07(+1.58%) |
Sep 17, 2015 | 4.672 | 4.755 | 4.672 | 4.672 | 3,166 | +0.01(+0.20%) |
Sep 16, 2015 | 4.653 | 4.672 | 4.653 | 4.662 | 433 | +0.04(+0.80%) |
Sep 15, 2015 | 4.718 | 4.718 | 4.487 | 4.625 | 5,980 | -0.05(-0.99%) |
Sep 14, 2015 | 4.672 | 4.672 | 4.672 | 4.672 | 2,826 | +0.01(+0.20%) |
Sep 11, 2015 | 4.672 | 4.696 | 4.552 | 4.662 | 1,340 | -0.04(-0.79%) |
Sep 10, 2015 | 4.672 | 4.699 | 4.616 | 4.699 | 3,044 | +0.04(+0.79%) |
Sep 09, 2015 | 4.672 | 4.672 | 4.662 | 4.662 | 589 | +0.02(+0.40%) |
Sep 08, 2015 | 4.625 | 4.699 | 4.589 | 4.644 | 36,952 | -0.04(-0.79%) |
Sep 04, 2015 | 4.635 | 4.681 | 4.681 | 4.681 | 974 | -0.02(-0.39%) |
Sep 03, 2015 | 4.699 | 4.755 | 4.662 | 4.699 | 7,370 | +0.03(+0.59%) |
Sep 02, 2015 | 4.699 | 4.699 | 4.667 | 4.672 | 2,942 | +0.01(+0.20%) |
Sep 01, 2015 | 4.625 | 4.690 | 4.616 | 4.662 | 15,284 | -0.01(-0.20%) |
Aug 31, 2015 | 4.672 | 4.718 | 4.672 | 4.672 | 18,962 | +0.00(+0.00%) |
Aug 28, 2015 | 4.681 | 4.690 | 4.662 | 4.672 | 5,834 | +0.00(+0.00%) |
Aug 27, 2015 | 4.672 | 4.681 | 4.672 | 4.672 | 7,340 | +0.00(+0.00%) |
Aug 26, 2015 | 4.542 | 4.709 | 4.533 | 4.672 | 10,815 | +0.06(+1.20%) |
Aug 25, 2015 | 4.755 | 4.755 | 4.616 | 4.616 | 78,274 | -0.05(-0.99%) |
Aug 24, 2015 | 4.709 | 4.709 | 4.625 | 4.662 | 16,329 | -0.06(-1.37%) |
Aug 21, 2015 | 4.709 | 4.727 | 4.690 | 4.727 | 31,806 | +0.01(+0.20%) |
Aug 20, 2015 | 4.709 | 4.718 | 4.672 | 4.718 | 52,837 | +0.03(+0.59%) |
Aug 19, 2015 | 4.625 | 4.709 | 4.625 | 4.690 | 10,846 | -0.02(-0.39%) |
Aug 18, 2015 | 4.653 | 4.709 | 4.644 | 4.709 | 9,410 | +0.02(+0.39%) |
Aug 17, 2015 | 4.672 | 4.709 | 4.635 | 4.690 | 28,138 | -0.04(-0.78%) |
Aug 14, 2015 | 4.644 | 4.736 | 4.635 | 4.727 | 25,337 | +0.06(+1.39%) |
Aug 13, 2015 | 4.625 | 4.662 | 4.625 | 4.662 | 7,156 | +0.04(+0.80%) |
Aug 12, 2015 | 4.690 | 4.690 | 4.625 | 4.625 | 30,707 | +0.00(+0.00%) |
Aug 11, 2015 | 4.635 | 4.644 | 4.625 | 4.625 | 13,367 | -0.01(-0.20%) |
Aug 10, 2015 | 4.635 | 4.644 | 4.625 | 4.635 | 7,495 | +0.00(+0.00%) |
Aug 07, 2015 | 4.625 | 4.660 | 4.625 | 4.635 | 11,566 | -0.02(-0.40%) |
Aug 06, 2015 | 4.616 | 4.653 | 4.616 | 4.653 | 4,724 | -0.05(-0.98%) |
Aug 05, 2015 | 4.600 | 4.699 | 4.579 | 4.699 | 13,449 | +0.02(+0.39%) |
Aug 04, 2015 | 4.662 | 4.699 | 4.625 | 4.681 | 18,172 | +0.06(+1.20%) |
Aug 03, 2015 | 4.625 | 4.627 | 4.598 | 4.625 | 14,917 | -0.01(-0.20%) |
Jul 31, 2015 | 4.625 | 4.635 | 4.625 | 4.635 | 1,144 | +0.00(+0.00%) |
Jul 30, 2015 | 4.709 | 4.709 | 4.625 | 4.635 | 7,200 | -0.07(-1.57%) |
Jul 29, 2015 | 4.625 | 4.709 | 4.625 | 4.709 | 4,969 | +0.08(+1.80%) |
Jul 28, 2015 | 4.644 | 4.644 | 4.625 | 4.625 | 5,687 | +0.00(+0.00%) |
Jul 27, 2015 | 4.644 | 4.699 | 4.625 | 4.625 | 8,431 | -0.01(-0.20%) |
Jul 24, 2015 | 4.644 | 4.681 | 4.635 | 4.635 | 1,383 | +0.00(+0.00%) |
Jul 23, 2015 | 4.681 | 4.699 | 4.625 | 4.635 | 8,774 | -0.03(-0.59%) |
Jul 22, 2015 | 4.662 | 4.662 | 4.662 | 4.662 | 244 | +0.03(+0.60%) |
Jul 21, 2015 | 4.709 | 4.709 | 4.625 | 4.635 | 139,296 | -0.06(-1.38%) |
Jul 20, 2015 | 4.782 | 4.782 | 4.695 | 4.699 | 9,633 | -0.06(-1.16%) |
Jul 17, 2015 | 4.718 | 4.755 | 4.718 | 4.755 | 2,771 | +0.06(+1.38%) |
Jul 15, 2015 | 4.691 | 4.709 | 4.672 | 4.690 | 5,751 | -0.06(-1.17%) |
Jul 14, 2015 | 4.745 | 4.776 | 4.745 | 4.745 | 2,138 | +0.00(+0.00%) |
Jul 13, 2015 | 4.732 | 4.745 | 4.681 | 4.745 | 11,806 | +0.05(+0.98%) |
Jul 10, 2015 | 4.616 | 4.699 | 4.616 | 4.699 | 11,496 | +0.07(+1.60%) |
Jul 09, 2015 | 4.616 | 4.681 | 4.616 | 4.625 | 8,875 | +0.01(+0.20%) |
Jul 08, 2015 | 4.616 | 4.653 | 4.616 | 4.616 | 2,396 | -0.01(-0.20%) |
Jul 07, 2015 | 4.644 | 4.644 | 4.602 | 4.625 | 45,146 | -0.05(-0.99%) |
Jul 06, 2015 | 4.681 | 4.681 | 4.672 | 4.672 | 743 | -0.02(-0.39%) |
Jul 02, 2015 | 4.653 | 4.690 | 4.690 | 4.690 | 20,796 | +0.06(+1.40%) |
Jul 01, 2015 | 4.616 | 4.662 | 4.598 | 4.625 | 12,855 | +0.04(+0.80%) |
Jun 30, 2015 | 4.589 | 4.699 | 4.589 | 4.589 | 12,146 | -0.01(-0.20%) |
Jun 29, 2015 | 4.570 | 4.681 | 4.561 | 4.598 | 878,538 | +0.03(+0.61%) |
Jun 26, 2015 | 4.413 | 4.570 | 4.413 | 4.570 | 398,424 | +0.12(+2.70%) |
Jun 25, 2015 | 4.339 | 4.468 | 4.335 | 4.450 | 20,850 | +0.14(+3.21%) |
Jun 24, 2015 | 4.376 | 4.376 | 4.302 | 4.312 | 10,875 | +0.00(+0.00%) |
Jun 23, 2015 | 4.348 | 4.348 | 4.293 | 4.312 | 15,000 | -0.03(-0.64%) |
Jun 22, 2015 | 4.293 | 4.358 | 4.238 | 4.339 | 39,511 | +0.13(+3.07%) |
Jun 19, 2015 | 4.478 | 4.542 | 4.201 | 4.210 | 125,963 | -0.31(-6.94%) |
Jun 18, 2015 | 4.505 | 4.561 | 4.505 | 4.524 | 36,997 | -0.03(-0.61%) |
Jun 17, 2015 | 4.515 | 4.570 | 4.395 | 4.552 | 52,843 | -0.02(-0.40%) |
Jun 16, 2015 | 4.459 | 4.589 | 4.331 | 4.570 | 81,692 | +0.13(+2.91%) |
Jun 15, 2015 | 4.145 | 4.478 | 4.127 | 4.441 | 71,728 | +0.31(+7.61%) |
Jun 12, 2015 | 4.062 | 4.145 | 4.062 | 4.127 | 25,569 | +0.02(+0.45%) |
Jun 11, 2015 | 4.127 | 4.145 | 4.108 | 4.108 | 11,522 | -0.01(-0.23%) |
Jun 10, 2015 | 4.118 | 4.164 | 4.081 | 4.118 | 20,865 | +0.00(+0.00%) |
Jun 09, 2015 | 4.044 | 4.118 | 4.044 | 4.118 | 2,518 | +0.02(+0.45%) |
Jun 08, 2015 | 4.118 | 4.118 | 4.047 | 4.099 | 34,474 | +0.02(+0.45%) |
Jun 05, 2015 | 4.099 | 4.118 | 4.044 | 4.081 | 31,617 | +0.02(+0.45%) |
Jun 04, 2015 | 4.062 | 4.071 | 4.062 | 4.062 | 5,241 | -0.05(-1.12%) |
Jun 03, 2015 | 4.099 | 4.155 | 4.044 | 4.108 | 23,140 | +0.04(+0.91%) |
Jun 02, 2015 | 4.062 | 4.071 | 4.062 | 4.071 | 1,098 | +0.01(+0.23%) |
Jun 01, 2015 | 4.044 | 4.081 | 4.035 | 4.062 | 5,720 | +0.02(+0.46%) |
May 29, 2015 | 4.044 | 4.081 | 4.016 | 4.044 | 36,056 | +0.00(+0.00%) |
May 28, 2015 | 4.182 | 4.182 | 4.044 | 4.044 | 39,166 | +0.01(+0.23%) |
May 27, 2015 | 4.182 | 4.182 | 4.035 | 4.035 | 36,948 | -0.06(-1.58%) |
May 26, 2015 | 4.108 | 4.108 | 4.071 | 4.099 | 2,843 | +0.02(+0.45%) |
May 22, 2015 | 4.155 | 4.081 | 4.081 | 4.081 | 17,655 | -0.04(-0.89%) |
May 21, 2015 | 4.127 | 4.145 | 4.099 | 4.118 | 1,806 | +0.04(+0.90%) |
May 20, 2015 | 3.970 | 4.136 | 3.970 | 4.081 | 3,037 | +0.06(+1.61%) |
May 19, 2015 | 4.062 | 4.081 | 4.016 | 4.016 | 26,118 | -0.09(-2.25%) |
May 18, 2015 | 4.145 | 4.145 | 4.035 | 4.108 | 1,608 | +0.02(+0.45%) |
May 15, 2015 | 4.099 | 4.099 | 4.062 | 4.090 | 2,691 | +0.01(+0.23%) |
May 14, 2015 | 4.108 | 4.145 | 4.081 | 4.081 | 15,441 | +0.02(+0.45%) |
May 13, 2015 | 4.099 | 4.099 | 4.044 | 4.062 | 5,304 | -0.02(-0.45%) |
May 12, 2015 | 4.099 | 4.108 | 4.044 | 4.081 | 6,867 | -0.02(-0.45%) |
May 11, 2015 | 4.108 | 4.108 | 4.090 | 4.099 | 2,016 | -0.00(-0.00%) |
May 08, 2015 | 4.099 | 4.108 | 4.068 | 4.099 | 4,118 | -0.01(-0.22%) |
May 07, 2015 | 4.108 | 4.108 | 4.062 | 4.108 | 4,625 | -0.00(-0.00%) |
May 06, 2015 | 4.035 | 4.108 | 4.035 | 4.108 | 4,391 | +0.03(+0.68%) |
May 05, 2015 | 4.108 | 4.108 | 4.081 | 4.081 | 805 | -0.02(-0.45%) |
May 04, 2015 | 4.127 | 4.127 | 4.062 | 4.099 | 5,350 | -0.03(-0.67%) |