Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.524 | 4.529 | 4.508 | 4.513 | 175,734 | -0.02(-0.35%) |
Apr 28, 2016 | 4.508 | 4.529 | 4.508 | 4.529 | 186,631 | +0.02(+0.47%) |
Apr 27, 2016 | 4.502 | 4.524 | 4.481 | 4.508 | 271,333 | +0.02(+0.48%) |
Apr 26, 2016 | 4.492 | 4.518 | 4.481 | 4.486 | 240,794 | +0.01(+0.24%) |
Apr 25, 2016 | 4.460 | 4.492 | 4.460 | 4.476 | 258,468 | +0.03(+0.60%) |
Apr 22, 2016 | 4.454 | 4.465 | 4.444 | 4.449 | 60,866 | -0.01(-0.12%) |
Apr 21, 2016 | 4.470 | 4.470 | 4.444 | 4.454 | 115,514 | +0.01(+0.12%) |
Apr 20, 2016 | 4.454 | 4.470 | 4.438 | 4.449 | 60,634 | -0.01(-0.12%) |
Apr 19, 2016 | 4.412 | 4.460 | 4.401 | 4.454 | 278,138 | +0.05(+1.21%) |
Apr 18, 2016 | 4.364 | 4.401 | 4.356 | 4.401 | 125,832 | +0.03(+0.61%) |
Apr 15, 2016 | 4.380 | 4.396 | 4.340 | 4.374 | 95,454 | +0.01(+0.12%) |
Apr 14, 2016 | 4.380 | 4.380 | 4.358 | 4.369 | 110,265 | +0.00(+0.00%) |
Apr 13, 2016 | 4.337 | 4.369 | 4.337 | 4.369 | 106,100 | +0.05(+1.11%) |
Apr 12, 2016 | 4.294 | 4.321 | 4.279 | 4.321 | 82,870 | +0.04(+0.99%) |
Apr 11, 2016 | 4.263 | 4.300 | 4.263 | 4.279 | 81,322 | +0.04(+0.87%) |
Apr 08, 2016 | 4.268 | 4.273 | 4.241 | 4.241 | 79,318 | -0.02(-0.50%) |
Apr 07, 2016 | 4.268 | 4.268 | 4.226 | 4.263 | 131,265 | -0.02(-0.37%) |
Apr 06, 2016 | 4.231 | 4.279 | 4.226 | 4.279 | 174,445 | +0.07(+1.64%) |
Apr 05, 2016 | 4.226 | 4.226 | 4.190 | 4.210 | 134,624 | -0.02(-0.38%) |
Apr 04, 2016 | 4.263 | 4.279 | 4.204 | 4.226 | 259,470 | -0.03(-0.75%) |
Apr 01, 2016 | 4.273 | 4.279 | 4.252 | 4.257 | 179,891 | -0.02(-0.37%) |
Mar 31, 2016 | 4.252 | 4.279 | 4.247 | 4.273 | 270,656 | +0.04(+1.00%) |
Mar 30, 2016 | 4.215 | 4.263 | 4.210 | 4.231 | 75,751 | +0.04(+0.88%) |
Mar 29, 2016 | 4.173 | 4.210 | 4.151 | 4.194 | 142,743 | +0.01(+0.25%) |
Mar 28, 2016 | 4.231 | 4.236 | 4.183 | 4.183 | 168,390 | -0.03(-0.75%) |
Mar 24, 2016 | 4.247 | 4.215 | 4.215 | 4.215 | 104,433 | -0.05(-1.24%) |
Mar 23, 2016 | 4.284 | 4.294 | 4.257 | 4.268 | 141,166 | -0.02(-0.37%) |
Mar 22, 2016 | 4.263 | 4.294 | 4.263 | 4.284 | 91,081 | -0.01(-0.12%) |
Mar 21, 2016 | 4.247 | 4.289 | 4.247 | 4.289 | 117,388 | +0.01(+0.25%) |
Mar 18, 2016 | 4.252 | 4.279 | 4.204 | 4.279 | 287,718 | +0.04(+0.87%) |
Mar 17, 2016 | 4.220 | 4.244 | 4.216 | 4.241 | 105,762 | +0.03(+0.75%) |
Mar 16, 2016 | 4.141 | 4.210 | 4.114 | 4.210 | 249,486 | +0.09(+2.19%) |
Mar 15, 2016 | 4.151 | 4.151 | 4.104 | 4.120 | 85,427 | -0.02(-0.51%) |
Mar 14, 2016 | 4.167 | 4.167 | 4.141 | 4.141 | 74,594 | -0.03(-0.63%) |
Mar 11, 2016 | 4.115 | 4.167 | 4.109 | 4.167 | 296,655 | +0.07(+1.67%) |
Mar 10, 2016 | 4.094 | 4.115 | 4.078 | 4.099 | 142,905 | +0.01(+0.26%) |
Mar 09, 2016 | 4.067 | 4.088 | 4.062 | 4.088 | 174,514 | +0.04(+1.04%) |
Mar 08, 2016 | 4.046 | 4.062 | 4.046 | 4.046 | 135,844 | -0.02(-0.39%) |
Mar 07, 2016 | 4.015 | 4.073 | 4.010 | 4.062 | 279,349 | +0.05(+1.18%) |
Mar 04, 2016 | 3.983 | 3.994 | 3.975 | 4.015 | 154,949 | +0.04(+0.92%) |
Mar 03, 2016 | 3.994 | 3.994 | 3.952 | 3.978 | 107,523 | +0.00(+0.00%) |
Mar 02, 2016 | 3.973 | 3.994 | 3.946 | 3.978 | 88,088 | -0.01(-0.13%) |
Mar 01, 2016 | 3.915 | 3.994 | 3.899 | 3.983 | 281,355 | +0.08(+2.16%) |
Feb 29, 2016 | 3.878 | 3.920 | 3.873 | 3.899 | 144,923 | +0.03(+0.82%) |
Feb 26, 2016 | 3.868 | 3.889 | 3.847 | 3.868 | 138,854 | +0.01(+0.27%) |
Feb 25, 2016 | 3.831 | 3.862 | 3.826 | 3.857 | 92,939 | +0.02(+0.55%) |
Feb 24, 2016 | 3.799 | 3.836 | 3.778 | 3.836 | 156,978 | +0.03(+0.83%) |
Feb 23, 2016 | 3.784 | 3.805 | 3.773 | 3.805 | 67,234 | +0.02(+0.42%) |
Feb 22, 2016 | 3.773 | 3.799 | 3.773 | 3.789 | 171,431 | +0.03(+0.84%) |
Feb 19, 2016 | 3.742 | 3.763 | 3.720 | 3.757 | 116,568 | +0.02(+0.42%) |
Feb 18, 2016 | 3.715 | 3.742 | 3.715 | 3.742 | 272,125 | +0.02(+0.56%) |
Feb 17, 2016 | 3.726 | 3.737 | 3.699 | 3.720 | 336,554 | +0.03(+0.71%) |
Feb 16, 2016 | 3.763 | 3.768 | 3.684 | 3.694 | 299,387 | -0.06(-1.68%) |
Feb 12, 2016 | 3.726 | 3.757 | 3.757 | 3.757 | 122,932 | +0.05(+1.27%) |
Feb 11, 2016 | 3.747 | 3.747 | 3.694 | 3.710 | 212,469 | -0.03(-0.84%) |
Feb 10, 2016 | 3.736 | 3.747 | 3.715 | 3.742 | 258,894 | -0.02(-0.42%) |
Feb 09, 2016 | 3.700 | 3.757 | 3.700 | 3.757 | 175,737 | +0.02(+0.42%) |
Feb 08, 2016 | 3.788 | 3.788 | 3.726 | 3.742 | 142,235 | -0.05(-1.37%) |
Feb 05, 2016 | 3.804 | 3.814 | 3.794 | 3.794 | 91,703 | -0.03(-0.68%) |
Feb 04, 2016 | 3.794 | 3.835 | 3.794 | 3.820 | 221,933 | +0.01(+0.27%) |
Feb 03, 2016 | 3.804 | 3.830 | 3.783 | 3.809 | 113,855 | +0.00(+0.00%) |
Feb 02, 2016 | 3.830 | 3.830 | 3.799 | 3.809 | 69,685 | -0.04(-1.08%) |
Feb 01, 2016 | 3.846 | 3.867 | 3.841 | 3.851 | 122,517 | -0.03(-0.67%) |
Jan 29, 2016 | 3.872 | 3.882 | 3.846 | 3.877 | 102,557 | +0.03(+0.81%) |
Jan 28, 2016 | 3.804 | 3.846 | 3.799 | 3.846 | 130,185 | +0.06(+1.51%) |
Jan 27, 2016 | 3.830 | 3.830 | 3.768 | 3.788 | 92,314 | -0.04(-1.09%) |
Jan 26, 2016 | 3.747 | 3.830 | 3.747 | 3.830 | 149,838 | +0.08(+2.23%) |
Jan 25, 2016 | 3.742 | 3.762 | 3.695 | 3.747 | 451,440 | -0.02(-0.55%) |
Jan 22, 2016 | 3.726 | 3.773 | 3.726 | 3.768 | 123,331 | +0.06(+1.69%) |
Jan 21, 2016 | 3.705 | 3.731 | 3.669 | 3.705 | 413,179 | +0.04(+0.99%) |
Jan 20, 2016 | 3.715 | 3.731 | 3.585 | 3.669 | 234,236 | -0.06(-1.68%) |
Jan 19, 2016 | 3.835 | 3.908 | 3.721 | 3.731 | 114,430 | -0.09(-2.45%) |
Jan 15, 2016 | 3.867 | 3.825 | 3.825 | 3.825 | 185,568 | -0.07(-1.74%) |
Jan 14, 2016 | 3.887 | 3.913 | 3.851 | 3.893 | 217,278 | +0.02(+0.54%) |
Jan 13, 2016 | 3.945 | 3.947 | 3.872 | 3.872 | 235,969 | -0.07(-1.85%) |
Jan 12, 2016 | 3.997 | 3.997 | 3.926 | 3.945 | 84,599 | -0.02(-0.40%) |
Jan 11, 2016 | 4.023 | 4.028 | 3.960 | 3.960 | 86,441 | -0.04(-1.04%) |
Jan 08, 2016 | 4.002 | 4.012 | 3.997 | 4.002 | 151,550 | -0.01(-0.26%) |
Jan 07, 2016 | 4.007 | 4.023 | 4.002 | 4.012 | 164,073 | -0.02(-0.52%) |
Jan 06, 2016 | 4.039 | 4.065 | 4.023 | 4.033 | 103,960 | -0.03(-0.64%) |
Jan 05, 2016 | 4.033 | 4.075 | 4.018 | 4.059 | 140,657 | +0.03(+0.78%) |
Jan 04, 2016 | 3.976 | 4.033 | 3.950 | 4.028 | 187,886 | +0.04(+0.91%) |
Dec 31, 2015 | 4.012 | 3.992 | 3.992 | 3.992 | 142,582 | -0.01(-0.26%) |
Dec 30, 2015 | 4.007 | 4.012 | 3.997 | 4.002 | 103,294 | +0.00(+0.00%) |
Dec 29, 2015 | 3.960 | 4.023 | 3.960 | 4.002 | 121,581 | +0.05(+1.22%) |
Dec 28, 2015 | 3.974 | 3.980 | 3.949 | 3.954 | 291,866 | -0.02(-0.52%) |
Dec 24, 2015 | 3.980 | 3.974 | 3.974 | 3.974 | 88,768 | -0.03(-0.77%) |
Dec 23, 2015 | 3.954 | 4.010 | 3.954 | 4.005 | 157,845 | +0.05(+1.30%) |
Dec 22, 2015 | 3.913 | 3.964 | 3.913 | 3.954 | 183,782 | +0.03(+0.79%) |
Dec 21, 2015 | 3.969 | 3.995 | 3.913 | 3.923 | 475,177 | -0.04(-1.04%) |
Dec 18, 2015 | 3.933 | 3.969 | 3.928 | 3.964 | 160,376 | +0.01(+0.26%) |
Dec 17, 2015 | 3.954 | 3.971 | 3.923 | 3.954 | 182,209 | +0.01(+0.13%) |
Dec 16, 2015 | 3.923 | 3.949 | 3.923 | 3.949 | 347,494 | +0.04(+0.92%) |
Dec 15, 2015 | 3.784 | 3.913 | 3.784 | 3.913 | 376,669 | +0.17(+4.47%) |
Dec 14, 2015 | 3.812 | 3.812 | 3.710 | 3.745 | 446,259 | -0.08(-2.00%) |
Dec 11, 2015 | 3.893 | 3.893 | 3.818 | 3.822 | 313,407 | -0.10(-2.47%) |
Dec 10, 2015 | 3.929 | 3.933 | 3.914 | 3.919 | 116,292 | -0.01(-0.26%) |
Dec 09, 2015 | 3.944 | 3.955 | 3.929 | 3.929 | 168,631 | +0.00(+0.00%) |
Dec 08, 2015 | 3.934 | 3.939 | 3.919 | 3.929 | 183,120 | -0.03(-0.65%) |
Dec 07, 2015 | 3.980 | 3.980 | 3.911 | 3.955 | 410,488 | -0.03(-0.64%) |
Dec 04, 2015 | 3.960 | 3.980 | 3.949 | 3.980 | 191,221 | +0.03(+0.78%) |
Dec 03, 2015 | 3.970 | 3.970 | 3.931 | 3.949 | 181,250 | -0.02(-0.41%) |
Dec 02, 2015 | 3.965 | 3.985 | 3.944 | 3.966 | 241,068 | +0.00(+0.02%) |
Dec 01, 2015 | 3.934 | 3.985 | 3.934 | 3.965 | 177,664 | +0.03(+0.78%) |
Nov 30, 2015 | 3.960 | 3.960 | 3.919 | 3.934 | 556,466 | -0.01(-0.13%) |
Nov 27, 2015 | 3.960 | 3.970 | 3.934 | 3.939 | 393,079 | -0.02(-0.39%) |
Nov 25, 2015 | 3.965 | 3.955 | 3.955 | 3.955 | 269,467 | -0.01(-0.13%) |
Nov 24, 2015 | 3.955 | 3.975 | 3.955 | 3.960 | 151,624 | +0.01(+0.13%) |
Nov 23, 2015 | 3.990 | 3.990 | 3.955 | 3.955 | 127,531 | -0.02(-0.51%) |
Nov 20, 2015 | 4.000 | 4.000 | 3.975 | 3.975 | 51,124 | -0.03(-0.76%) |
Nov 19, 2015 | 3.995 | 4.006 | 3.980 | 4.006 | 66,051 | +0.01(+0.26%) |
Nov 18, 2015 | 3.985 | 4.011 | 3.985 | 3.995 | 144,209 | +0.02(+0.38%) |
Nov 17, 2015 | 3.990 | 4.016 | 3.980 | 3.980 | 87,920 | -0.01(-0.26%) |
Nov 16, 2015 | 4.006 | 4.031 | 3.985 | 3.990 | 308,940 | -0.01(-0.25%) |
Nov 13, 2015 | 4.031 | 4.041 | 4.000 | 4.000 | 195,294 | -0.04(-0.88%) |
Nov 12, 2015 | 4.052 | 4.092 | 4.036 | 4.036 | 311,951 | -0.04(-1.06%) |
Nov 11, 2015 | 4.115 | 4.115 | 4.080 | 4.080 | 99,766 | -0.04(-0.86%) |
Nov 10, 2015 | 4.075 | 4.115 | 4.075 | 4.115 | 67,774 | +0.02(+0.49%) |
Nov 09, 2015 | 4.135 | 4.135 | 4.090 | 4.095 | 47,788 | -0.04(-0.98%) |
Nov 06, 2015 | 4.150 | 4.155 | 4.125 | 4.135 | 123,779 | -0.03(-0.61%) |
Nov 05, 2015 | 4.181 | 4.196 | 4.155 | 4.161 | 54,173 | -0.02(-0.36%) |
Nov 04, 2015 | 4.236 | 4.236 | 4.176 | 4.176 | 56,382 | -0.06(-1.32%) |
Nov 03, 2015 | 4.231 | 4.242 | 4.206 | 4.231 | 66,604 | -0.01(-0.12%) |
Nov 02, 2015 | 4.196 | 4.236 | 4.191 | 4.236 | 76,878 | +0.04(+0.96%) |
Oct 30, 2015 | 4.176 | 4.196 | 4.166 | 4.196 | 50,876 | +0.02(+0.48%) |
Oct 29, 2015 | 4.166 | 4.181 | 4.156 | 4.176 | 53,628 | +0.01(+0.12%) |
Oct 28, 2015 | 4.171 | 4.186 | 4.162 | 4.171 | 42,582 | -0.01(-0.12%) |
Oct 27, 2015 | 4.176 | 4.176 | 4.150 | 4.176 | 48,124 | -0.01(-0.12%) |
Oct 26, 2015 | 4.155 | 4.181 | 4.155 | 4.181 | 81,878 | +0.04(+0.85%) |
Oct 23, 2015 | 4.150 | 4.161 | 4.139 | 4.145 | 64,052 | +0.01(+0.12%) |
Oct 22, 2015 | 4.125 | 4.145 | 4.125 | 4.140 | 39,164 | +0.04(+0.99%) |
Oct 21, 2015 | 4.135 | 4.145 | 4.100 | 4.100 | 49,036 | -0.04(-0.86%) |
Oct 20, 2015 | 4.115 | 4.135 | 4.100 | 4.135 | 78,640 | +0.02(+0.49%) |
Oct 19, 2015 | 4.110 | 4.145 | 4.095 | 4.115 | 119,578 | +0.01(+0.25%) |
Oct 16, 2015 | 4.105 | 4.115 | 4.100 | 4.105 | 87,910 | +0.00(+0.00%) |
Oct 15, 2015 | 4.115 | 4.120 | 4.100 | 4.105 | 152,207 | +0.01(+0.25%) |
Oct 14, 2015 | 4.069 | 4.105 | 4.054 | 4.095 | 146,962 | +0.03(+0.81%) |
Oct 13, 2015 | 4.047 | 4.062 | 4.047 | 4.062 | 58,314 | -0.01(-0.25%) |
Oct 12, 2015 | 4.037 | 4.072 | 4.037 | 4.072 | 133,519 | +0.04(+0.87%) |
Oct 09, 2015 | 4.027 | 4.077 | 4.027 | 4.037 | 93,719 | +0.00(+0.00%) |
Oct 08, 2015 | 3.961 | 4.042 | 3.956 | 4.037 | 156,001 | +0.06(+1.39%) |
Oct 07, 2015 | 3.971 | 3.997 | 3.931 | 3.982 | 182,780 | +0.02(+0.51%) |
Oct 06, 2015 | 3.946 | 3.987 | 3.939 | 3.961 | 143,940 | +0.03(+0.64%) |
Oct 05, 2015 | 3.931 | 3.956 | 3.931 | 3.936 | 73,404 | +0.02(+0.38%) |
Oct 02, 2015 | 3.916 | 3.931 | 3.776 | 3.921 | 266,826 | -0.03(-0.64%) |
Oct 01, 2015 | 3.971 | 3.971 | 3.911 | 3.946 | 225,635 | -0.06(-1.38%) |
Sep 30, 2015 | 3.951 | 4.002 | 3.931 | 4.002 | 189,183 | +0.09(+2.31%) |
Sep 29, 2015 | 3.997 | 4.022 | 3.906 | 3.911 | 188,092 | -0.10(-2.50%) |
Sep 28, 2015 | 4.047 | 4.057 | 3.992 | 4.012 | 181,149 | -0.05(-1.11%) |
Sep 25, 2015 | 4.047 | 4.072 | 4.047 | 4.057 | 69,084 | +0.02(+0.37%) |
Sep 24, 2015 | 4.057 | 4.067 | 4.042 | 4.042 | 89,857 | -0.03(-0.74%) |
Sep 23, 2015 | 4.067 | 4.087 | 4.057 | 4.072 | 110,152 | +0.02(+0.50%) |
Sep 22, 2015 | 4.072 | 4.072 | 4.047 | 4.052 | 62,429 | -0.03(-0.62%) |
Sep 21, 2015 | 4.097 | 4.107 | 4.077 | 4.077 | 63,513 | -0.02(-0.49%) |
Sep 18, 2015 | 4.067 | 4.102 | 4.062 | 4.097 | 94,095 | +0.01(+0.12%) |
Sep 17, 2015 | 4.062 | 4.107 | 4.042 | 4.092 | 87,344 | +0.03(+0.74%) |
Sep 16, 2015 | 4.052 | 4.062 | 4.036 | 4.062 | 100,162 | +0.03(+0.62%) |
Sep 15, 2015 | 4.032 | 4.052 | 4.012 | 4.037 | 59,629 | +0.02(+0.50%) |
Sep 14, 2015 | 4.062 | 4.062 | 4.007 | 4.017 | 100,455 | -0.01(-0.31%) |
Sep 11, 2015 | 4.024 | 4.044 | 4.024 | 4.029 | 54,789 | -0.01(-0.37%) |
Sep 10, 2015 | 4.009 | 4.049 | 4.009 | 4.044 | 83,929 | +0.03(+0.87%) |
Sep 09, 2015 | 4.069 | 4.069 | 4.009 | 4.009 | 58,154 | -0.04(-1.11%) |
Sep 08, 2015 | 4.054 | 4.074 | 4.054 | 4.054 | 58,741 | +0.01(+0.25%) |
Sep 04, 2015 | 4.044 | 4.044 | 4.044 | 4.044 | 104,005 | -0.02(-0.59%) |
Sep 03, 2015 | 4.039 | 4.079 | 4.039 | 4.068 | 82,140 | +0.00(+0.10%) |
Sep 02, 2015 | 4.024 | 4.064 | 4.017 | 4.064 | 108,960 | +0.04(+0.99%) |
Sep 01, 2015 | 3.984 | 4.034 | 3.984 | 4.024 | 148,549 | +0.03(+0.75%) |
Aug 31, 2015 | 4.019 | 4.029 | 3.989 | 3.994 | 66,316 | -0.01(-0.37%) |
Aug 28, 2015 | 4.034 | 4.069 | 4.004 | 4.009 | 95,281 | -0.04(-1.11%) |
Aug 27, 2015 | 3.989 | 4.064 | 3.987 | 4.054 | 162,164 | +0.08(+2.01%) |
Aug 26, 2015 | 3.989 | 4.014 | 3.940 | 3.974 | 140,881 | +0.01(+0.25%) |
Aug 25, 2015 | 3.930 | 4.014 | 3.930 | 3.964 | 152,651 | +0.07(+1.79%) |
Aug 24, 2015 | 3.875 | 3.935 | 3.875 | 3.895 | 183,188 | -0.08(-2.13%) |
Aug 21, 2015 | 4.059 | 4.059 | 3.969 | 3.979 | 161,917 | -0.06(-1.60%) |
Aug 20, 2015 | 4.069 | 4.094 | 4.039 | 4.044 | 129,334 | -0.04(-0.98%) |
Aug 19, 2015 | 4.084 | 4.084 | 4.064 | 4.084 | 87,908 | +0.00(+0.00%) |
Aug 18, 2015 | 4.084 | 4.084 | 4.069 | 4.084 | 103,798 | -0.01(-0.36%) |
Aug 17, 2015 | 4.129 | 4.129 | 4.094 | 4.099 | 151,553 | -0.02(-0.48%) |
Aug 14, 2015 | 4.119 | 4.126 | 4.099 | 4.119 | 67,386 | +0.01(+0.36%) |
Aug 13, 2015 | 4.109 | 4.136 | 4.104 | 4.104 | 99,698 | -0.02(-0.54%) |
Aug 12, 2015 | 4.092 | 4.126 | 4.077 | 4.126 | 94,794 | +0.02(+0.48%) |
Aug 11, 2015 | 4.102 | 4.121 | 4.092 | 4.107 | 138,556 | -0.02(-0.48%) |
Aug 10, 2015 | 4.151 | 4.155 | 4.121 | 4.126 | 103,024 | -0.02(-0.48%) |
Aug 07, 2015 | 4.107 | 4.151 | 4.107 | 4.146 | 91,409 | +0.01(+0.36%) |
Aug 06, 2015 | 4.176 | 4.176 | 4.116 | 4.131 | 118,227 | -0.04(-1.06%) |
Aug 05, 2015 | 4.191 | 4.196 | 4.166 | 4.176 | 88,612 | -0.02(-0.47%) |
Aug 04, 2015 | 4.220 | 4.220 | 4.186 | 4.196 | 72,270 | -0.02(-0.59%) |
Aug 03, 2015 | 4.210 | 4.225 | 4.176 | 4.220 | 97,890 | +0.01(+0.23%) |
Jul 31, 2015 | 4.220 | 4.220 | 4.184 | 4.210 | 72,434 | +0.01(+0.24%) |
Jul 30, 2015 | 4.191 | 4.215 | 4.191 | 4.200 | 58,526 | -0.00(-0.12%) |
Jul 29, 2015 | 4.210 | 4.225 | 4.196 | 4.205 | 60,118 | +0.00(+0.12%) |
Jul 28, 2015 | 4.141 | 4.205 | 4.136 | 4.200 | 121,370 | +0.04(+1.07%) |
Jul 27, 2015 | 4.161 | 4.171 | 4.146 | 4.156 | 104,554 | -0.02(-0.59%) |
Jul 24, 2015 | 4.225 | 4.225 | 4.181 | 4.181 | 108,290 | -0.04(-1.05%) |
Jul 23, 2015 | 4.225 | 4.250 | 4.205 | 4.225 | 166,615 | +0.01(+0.23%) |
Jul 22, 2015 | 4.260 | 4.260 | 4.215 | 4.215 | 124,407 | -0.04(-0.93%) |
Jul 21, 2015 | 4.260 | 4.265 | 4.245 | 4.255 | 54,808 | -0.01(-0.23%) |
Jul 20, 2015 | 4.289 | 4.289 | 4.265 | 4.265 | 112,853 | -0.01(-0.23%) |
Jul 17, 2015 | 4.294 | 4.299 | 4.275 | 4.275 | 58,880 | -0.01(-0.35%) |
Jul 16, 2015 | 4.289 | 4.299 | 4.284 | 4.289 | 90,591 | +0.01(+0.35%) |
Jul 15, 2015 | 4.270 | 4.289 | 4.265 | 4.275 | 79,037 | +0.01(+0.17%) |
Jul 14, 2015 | 4.287 | 4.287 | 4.262 | 4.267 | 87,410 | -0.02(-0.57%) |
Jul 13, 2015 | 4.321 | 4.331 | 4.292 | 4.292 | 51,861 | -0.01(-0.34%) |
Jul 10, 2015 | 4.282 | 4.311 | 4.277 | 4.306 | 107,162 | +0.05(+1.15%) |
Jul 09, 2015 | 4.272 | 4.292 | 4.248 | 4.257 | 160,018 | -0.01(-0.23%) |
Jul 08, 2015 | 4.267 | 4.287 | 4.262 | 4.267 | 84,698 | -0.02(-0.46%) |
Jul 07, 2015 | 4.306 | 4.311 | 4.267 | 4.287 | 86,352 | -0.01(-0.23%) |
Jul 06, 2015 | 4.292 | 4.311 | 4.292 | 4.297 | 53,808 | -0.02(-0.45%) |
Jul 02, 2015 | 4.321 | 4.316 | 4.316 | 4.316 | 161,678 | -0.02(-0.56%) |
Jul 01, 2015 | 4.311 | 4.341 | 4.292 | 4.341 | 152,966 | +0.04(+0.91%) |
Jun 30, 2015 | 4.277 | 4.302 | 4.257 | 4.302 | 230,800 | +0.05(+1.15%) |
Jun 29, 2015 | 4.277 | 4.277 | 4.218 | 4.252 | 174,377 | -0.02(-0.57%) |
Jun 26, 2015 | 4.297 | 4.302 | 4.272 | 4.277 | 135,587 | -0.02(-0.46%) |
Jun 25, 2015 | 4.336 | 4.336 | 4.292 | 4.297 | 107,939 | -0.03(-0.79%) |
Jun 24, 2015 | 4.355 | 4.365 | 4.321 | 4.331 | 144,735 | -0.02(-0.56%) |
Jun 23, 2015 | 4.365 | 4.365 | 4.355 | 4.355 | 84,576 | +0.00(+0.00%) |
Jun 22, 2015 | 4.370 | 4.375 | 4.355 | 4.355 | 83,228 | -0.02(-0.45%) |
Jun 19, 2015 | 4.370 | 4.385 | 4.360 | 4.375 | 95,339 | +0.01(+0.19%) |
Jun 18, 2015 | 4.355 | 4.380 | 4.355 | 4.367 | 60,850 | +0.00(+0.03%) |
Jun 17, 2015 | 4.380 | 4.385 | 4.355 | 4.365 | 150,203 | -0.01(-0.22%) |
Jun 16, 2015 | 4.365 | 4.380 | 4.346 | 4.375 | 136,392 | +0.02(+0.45%) |
Jun 15, 2015 | 4.370 | 4.370 | 4.351 | 4.355 | 62,569 | -0.02(-0.45%) |
Jun 12, 2015 | 4.400 | 4.400 | 4.370 | 4.375 | 86,529 | -0.04(-0.95%) |
Jun 11, 2015 | 4.424 | 4.434 | 4.409 | 4.417 | 73,154 | +0.01(+0.18%) |
Jun 10, 2015 | 4.414 | 4.414 | 4.405 | 4.409 | 36,093 | +0.01(+0.22%) |
Jun 09, 2015 | 4.429 | 4.434 | 4.400 | 4.400 | 101,406 | -0.02(-0.44%) |
Jun 08, 2015 | 4.444 | 4.449 | 4.419 | 4.419 | 103,828 | -0.02(-0.55%) |
Jun 05, 2015 | 4.478 | 4.478 | 4.444 | 4.444 | 90,013 | -0.03(-0.66%) |
Jun 04, 2015 | 4.483 | 4.483 | 4.473 | 4.473 | 46,444 | -0.01(-0.33%) |
Jun 03, 2015 | 4.493 | 4.493 | 4.483 | 4.488 | 96,980 | -0.01(-0.22%) |
Jun 02, 2015 | 4.478 | 4.498 | 4.468 | 4.498 | 35,644 | +0.01(+0.22%) |
Jun 01, 2015 | 4.463 | 4.488 | 4.463 | 4.488 | 93,463 | +0.02(+0.55%) |
May 29, 2015 | 4.473 | 4.475 | 4.463 | 4.463 | 68,135 | -0.00(-0.11%) |
May 28, 2015 | 4.478 | 4.478 | 4.463 | 4.468 | 87,561 | +0.00(+0.00%) |
May 27, 2015 | 4.463 | 4.478 | 4.463 | 4.468 | 72,084 | +0.00(+0.11%) |
May 26, 2015 | 4.478 | 4.478 | 4.463 | 4.463 | 114,854 | +0.00(+0.00%) |
May 22, 2015 | 4.488 | 4.463 | 4.463 | 4.463 | 86,038 | -0.02(-0.44%) |
May 21, 2015 | 4.483 | 4.488 | 4.473 | 4.483 | 55,557 | +0.00(+0.11%) |
May 20, 2015 | 4.488 | 4.488 | 4.463 | 4.478 | 128,266 | -0.00(-0.11%) |
May 19, 2015 | 4.483 | 4.488 | 4.474 | 4.483 | 58,202 | -0.00(-0.11%) |
May 18, 2015 | 4.473 | 4.488 | 4.473 | 4.488 | 61,537 | +0.01(+0.33%) |
May 15, 2015 | 4.483 | 4.483 | 4.468 | 4.473 | 39,879 | +0.00(+0.11%) |
May 14, 2015 | 4.473 | 4.493 | 4.468 | 4.468 | 46,909 | +0.01(+0.33%) |
May 13, 2015 | 4.473 | 4.478 | 4.454 | 4.454 | 109,794 | -0.04(-0.98%) |
May 12, 2015 | 4.488 | 4.498 | 4.478 | 4.498 | 57,810 | +0.01(+0.22%) |
May 11, 2015 | 4.493 | 4.503 | 4.483 | 4.488 | 60,112 | -0.01(-0.22%) |
May 08, 2015 | 4.503 | 4.503 | 4.483 | 4.498 | 89,467 | +0.02(+0.44%) |
May 07, 2015 | 4.498 | 4.503 | 4.478 | 4.478 | 85,079 | -0.02(-0.44%) |
May 06, 2015 | 4.512 | 4.512 | 4.488 | 4.498 | 51,117 | -0.01(-0.33%) |
May 05, 2015 | 4.512 | 4.522 | 4.493 | 4.512 | 89,328 | +0.00(+0.00%) |
May 04, 2015 | 4.522 | 4.552 | 4.512 | 4.512 | 144,878 | -0.02(-0.54%) |