Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.604 | 3.648 | 3.492 | 3.492 | 30,610 | -0.12(-3.33%) |
Apr 28, 2016 | 3.596 | 3.612 | 3.596 | 3.612 | 33,031 | +0.01(+0.22%) |
Apr 27, 2016 | 3.612 | 3.620 | 3.596 | 3.604 | 19,385 | +0.00(+0.00%) |
Apr 26, 2016 | 3.572 | 3.777 | 3.572 | 3.604 | 10,526 | +0.02(+0.67%) |
Apr 25, 2016 | 3.604 | 3.684 | 3.572 | 3.580 | 11,215 | +0.01(+0.22%) |
Apr 22, 2016 | 3.636 | 3.636 | 3.532 | 3.572 | 44,019 | -0.07(-1.98%) |
Apr 21, 2016 | 3.605 | 3.688 | 3.596 | 3.644 | 4,523 | -0.06(-1.51%) |
Apr 20, 2016 | 3.810 | 3.810 | 3.700 | 3.700 | 422 | +0.10(+2.67%) |
Apr 19, 2016 | 3.804 | 3.804 | 3.596 | 3.604 | 5,133 | -0.03(-0.88%) |
Apr 18, 2016 | 3.604 | 3.812 | 3.604 | 3.636 | 10,024 | +0.02(+0.67%) |
Apr 15, 2016 | 3.845 | 3.845 | 3.612 | 3.612 | 5,523 | -0.09(-2.38%) |
Apr 14, 2016 | 3.692 | 3.829 | 3.692 | 3.700 | 2,324 | +0.02(+0.43%) |
Apr 13, 2016 | 3.668 | 3.684 | 3.644 | 3.684 | 6,723 | -0.17(-4.37%) |
Apr 12, 2016 | 3.780 | 3.949 | 3.572 | 3.853 | 22,607 | +0.05(+1.26%) |
Apr 11, 2016 | 3.684 | 3.804 | 3.668 | 3.804 | 5,540 | +0.07(+1.93%) |
Apr 08, 2016 | 3.680 | 3.772 | 3.589 | 3.732 | 9,271 | +0.18(+5.02%) |
Apr 07, 2016 | 3.554 | 3.554 | 3.554 | 3.554 | 1,317 | +0.01(+0.39%) |
Apr 06, 2016 | 3.636 | 3.668 | 3.540 | 3.540 | 7,674 | -0.10(-2.84%) |
Apr 05, 2016 | 3.540 | 3.668 | 3.500 | 3.644 | 28,767 | +0.12(+3.39%) |
Apr 04, 2016 | 3.524 | 3.540 | 3.405 | 3.524 | 7,295 | +0.07(+2.08%) |
Apr 01, 2016 | 3.468 | 3.564 | 3.415 | 3.452 | 12,531 | +0.10(+3.10%) |
Mar 31, 2016 | 3.532 | 3.580 | 3.349 | 3.349 | 20,255 | -0.16(-4.55%) |
Mar 30, 2016 | 3.524 | 3.580 | 3.508 | 3.508 | 8,909 | +0.04(+1.15%) |
Mar 29, 2016 | 3.468 | 3.516 | 3.437 | 3.468 | 8,158 | +0.04(+1.16%) |
Mar 28, 2016 | 3.405 | 3.555 | 3.397 | 3.429 | 32,842 | +0.02(+0.47%) |
Mar 23, 2016 | 3.460 | 3.413 | 3.413 | 3.413 | 1,128 | +0.00(+0.00%) |
Mar 21, 2016 | 3.421 | 3.413 | 3.413 | 3.413 | 1 | +0.01(+0.23%) |
Mar 18, 2016 | 3.484 | 3.580 | 3.405 | 3.405 | 21,318 | -0.06(-1.84%) |
Mar 17, 2016 | 3.470 | 3.476 | 3.437 | 3.468 | 7,877 | -0.02(-0.46%) |
Mar 16, 2016 | 3.460 | 3.484 | 3.452 | 3.484 | 4,091 | +0.03(+0.92%) |
Mar 15, 2016 | 3.397 | 3.452 | 3.397 | 3.452 | 1,586 | +0.00(+0.00%) |
Mar 14, 2016 | 3.452 | 3.452 | 3.452 | 3.452 | 731 | -0.00(-0.03%) |
Mar 11, 2016 | 3.397 | 3.453 | 3.397 | 3.453 | 3,896 | +0.00(+0.09%) |
Mar 10, 2016 | 3.421 | 3.450 | 3.389 | 3.450 | 6,831 | -0.01(-0.30%) |
Mar 09, 2016 | 3.453 | 3.468 | 3.413 | 3.460 | 7,025 | +0.08(+2.36%) |
Mar 08, 2016 | 3.385 | 3.476 | 3.381 | 3.381 | 2,361 | -0.10(-2.75%) |
Mar 07, 2016 | 3.532 | 3.532 | 3.476 | 3.476 | 1,354 | +0.04(+1.16%) |
Mar 04, 2016 | 3.484 | 3.484 | 3.437 | 3.437 | 5,556 | +0.01(+0.23%) |
Mar 03, 2016 | 3.508 | 3.540 | 3.429 | 3.429 | 5,325 | +0.02(+0.47%) |
Mar 02, 2016 | 3.476 | 3.540 | 3.361 | 3.413 | 9,974 | -0.05(-1.38%) |
Mar 01, 2016 | 3.397 | 3.468 | 3.389 | 3.460 | 12,228 | +0.06(+1.88%) |
Feb 29, 2016 | 3.556 | 3.580 | 3.389 | 3.397 | 35,253 | -0.01(-0.23%) |
Feb 26, 2016 | 3.460 | 3.476 | 3.397 | 3.405 | 13,341 | +0.02(+0.47%) |
Feb 25, 2016 | 3.484 | 3.484 | 3.389 | 3.389 | 2,893 | -0.01(-0.21%) |
Feb 24, 2016 | 3.540 | 3.540 | 3.358 | 3.396 | 6,741 | +0.04(+1.17%) |
Feb 23, 2016 | 3.421 | 3.532 | 3.325 | 3.357 | 43,515 | +0.00(+0.00%) |
Feb 22, 2016 | 3.397 | 3.556 | 3.357 | 3.357 | 9,891 | -0.04(-1.17%) |
Feb 19, 2016 | 3.373 | 3.397 | 3.373 | 3.397 | 950 | -0.11(-3.25%) |
Feb 18, 2016 | 3.360 | 3.511 | 3.350 | 3.511 | 910 | +0.12(+3.60%) |
Feb 17, 2016 | 3.417 | 3.540 | 3.349 | 3.389 | 7,610 | -0.04(-1.19%) |
Feb 16, 2016 | 3.405 | 3.429 | 3.390 | 3.429 | 1,157 | +0.04(+1.20%) |
Feb 12, 2016 | 3.309 | 3.389 | 3.389 | 3.389 | 36,496 | -0.06(-1.85%) |
Feb 11, 2016 | 3.468 | 3.484 | 3.395 | 3.452 | 18,015 | -0.02(-0.69%) |
Feb 10, 2016 | 3.516 | 3.516 | 3.468 | 3.476 | 5,979 | -0.02(-0.47%) |
Feb 09, 2016 | 3.493 | 3.493 | 3.493 | 3.493 | 1,212 | -0.01(-0.21%) |
Feb 08, 2016 | 3.468 | 3.500 | 3.468 | 3.500 | 425 | +0.03(+0.92%) |
Feb 05, 2016 | 3.453 | 3.564 | 3.452 | 3.468 | 8,672 | -0.10(-2.68%) |
Feb 04, 2016 | 3.536 | 3.564 | 3.464 | 3.564 | 2,561 | -0.02(-0.67%) |
Feb 03, 2016 | 3.488 | 3.588 | 3.476 | 3.588 | 3,647 | +0.07(+2.04%) |
Feb 02, 2016 | 3.548 | 3.620 | 3.504 | 3.516 | 18,900 | +0.01(+0.23%) |
Feb 01, 2016 | 3.429 | 3.532 | 3.429 | 3.508 | 27,032 | +0.06(+1.85%) |
Jan 29, 2016 | 3.561 | 3.561 | 3.444 | 3.444 | 3,561 | -0.08(-2.26%) |
Jan 28, 2016 | 3.604 | 3.604 | 3.524 | 3.524 | 10,359 | +0.00(+0.00%) |
Jan 27, 2016 | 3.484 | 3.570 | 3.484 | 3.524 | 5,992 | +0.07(+2.08%) |
Jan 26, 2016 | 3.524 | 3.604 | 3.437 | 3.452 | 30,020 | -0.14(-3.84%) |
Jan 25, 2016 | 3.604 | 3.604 | 3.588 | 3.590 | 2,844 | +0.00(+0.07%) |
Jan 22, 2016 | 3.588 | 3.596 | 3.572 | 3.588 | 1,265 | +0.04(+1.12%) |
Jan 21, 2016 | 3.556 | 3.660 | 3.548 | 3.548 | 6,301 | +0.00(+0.00%) |
Jan 20, 2016 | 3.508 | 3.571 | 3.409 | 3.548 | 218,170 | +0.04(+1.14%) |
Jan 19, 2016 | 3.580 | 3.580 | 3.468 | 3.508 | 8,735 | +0.00(+0.00%) |
Jan 15, 2016 | 3.580 | 3.508 | 3.508 | 3.508 | 12,541 | -0.11(-3.08%) |
Jan 14, 2016 | 3.573 | 3.620 | 3.556 | 3.620 | 12,319 | +0.07(+1.91%) |
Jan 13, 2016 | 3.652 | 3.652 | 3.499 | 3.552 | 11,749 | -0.03(-0.83%) |
Jan 12, 2016 | 3.607 | 3.636 | 3.572 | 3.582 | 11,778 | -0.09(-2.34%) |
Jan 11, 2016 | 3.661 | 3.747 | 3.661 | 3.668 | 6,569 | -0.08(-2.13%) |
Jan 08, 2016 | 3.676 | 3.787 | 3.676 | 3.747 | 4,237 | -0.05(-1.26%) |
Jan 07, 2016 | 3.747 | 3.795 | 3.712 | 3.795 | 15,524 | +0.04(+1.06%) |
Jan 06, 2016 | 3.636 | 3.811 | 3.636 | 3.755 | 13,956 | +0.05(+1.29%) |
Jan 05, 2016 | 3.612 | 3.732 | 3.612 | 3.708 | 4,442 | +0.02(+0.43%) |
Jan 04, 2016 | 3.612 | 3.771 | 3.572 | 3.692 | 16,117 | -0.05(-1.28%) |
Dec 31, 2015 | 3.716 | 3.739 | 3.739 | 3.739 | 8,653 | +0.05(+1.24%) |
Dec 30, 2015 | 3.679 | 3.773 | 3.679 | 3.694 | 6,872 | -0.01(-0.21%) |
Dec 29, 2015 | 3.646 | 3.773 | 3.630 | 3.702 | 11,237 | +0.03(+0.87%) |
Dec 28, 2015 | 3.634 | 3.710 | 3.574 | 3.670 | 9,815 | -0.02(-0.65%) |
Dec 24, 2015 | 3.503 | 3.694 | 3.694 | 3.694 | 27,444 | +0.04(+1.09%) |
Dec 23, 2015 | 3.614 | 3.694 | 3.503 | 3.654 | 7,654 | +0.09(+2.45%) |
Dec 22, 2015 | 3.559 | 3.765 | 3.499 | 3.567 | 15,770 | +0.06(+1.81%) |
Dec 21, 2015 | 3.511 | 3.511 | 3.503 | 3.503 | 692 | -0.21(-5.57%) |
Dec 18, 2015 | 3.455 | 3.757 | 3.455 | 3.710 | 48,042 | +0.25(+7.11%) |
Dec 17, 2015 | 3.462 | 3.463 | 3.462 | 3.463 | 708 | -0.01(-0.23%) |
Dec 16, 2015 | 3.495 | 3.574 | 3.471 | 3.471 | 12,876 | -0.02(-0.46%) |
Dec 15, 2015 | 3.599 | 3.606 | 3.455 | 3.487 | 3,702 | +0.03(+0.92%) |
Dec 14, 2015 | 3.455 | 3.567 | 3.455 | 3.455 | 21,673 | +0.00(+0.00%) |
Dec 11, 2015 | 3.495 | 3.527 | 3.455 | 3.455 | 12,874 | -0.04(-1.14%) |
Dec 10, 2015 | 3.495 | 3.495 | 3.487 | 3.495 | 7,651 | +0.02(+0.69%) |
Dec 09, 2015 | 3.463 | 3.495 | 3.455 | 3.471 | 3,100 | -0.05(-1.35%) |
Dec 08, 2015 | 3.455 | 3.519 | 3.455 | 3.519 | 8,107 | +0.05(+1.37%) |
Dec 07, 2015 | 3.567 | 3.567 | 3.376 | 3.471 | 29,893 | -0.14(-3.74%) |
Dec 04, 2015 | 3.582 | 3.646 | 3.582 | 3.606 | 6,406 | +0.02(+0.67%) |
Dec 03, 2015 | 3.627 | 3.627 | 3.582 | 3.582 | 2,527 | -0.06(-1.53%) |
Dec 02, 2015 | 3.574 | 3.638 | 3.535 | 3.638 | 8,422 | +0.04(+1.10%) |
Dec 01, 2015 | 3.543 | 3.606 | 3.543 | 3.598 | 1,092 | +0.02(+0.67%) |
Nov 30, 2015 | 3.638 | 3.638 | 3.416 | 3.574 | 28,799 | -0.10(-2.74%) |
Nov 27, 2015 | 3.590 | 3.683 | 3.590 | 3.675 | 3,300 | +0.01(+0.37%) |
Nov 25, 2015 | 3.582 | 3.662 | 3.662 | 3.662 | 2,517 | +0.08(+2.22%) |
Nov 24, 2015 | 3.471 | 3.638 | 3.463 | 3.582 | 14,092 | +0.11(+3.20%) |
Nov 23, 2015 | 3.574 | 3.670 | 3.471 | 3.471 | 24,574 | -0.17(-4.80%) |
Nov 20, 2015 | 3.638 | 3.646 | 3.638 | 3.646 | 3,284 | +0.01(+0.22%) |
Nov 19, 2015 | 3.725 | 3.725 | 3.637 | 3.638 | 6,265 | +0.02(+0.44%) |
Nov 18, 2015 | 3.749 | 3.749 | 3.590 | 3.622 | 4,747 | -0.13(-3.39%) |
Nov 17, 2015 | 3.678 | 3.749 | 3.678 | 3.749 | 3,026 | +0.14(+3.74%) |
Nov 16, 2015 | 3.678 | 3.678 | 3.582 | 3.614 | 4,460 | -0.14(-3.60%) |
Nov 13, 2015 | 3.702 | 3.749 | 3.630 | 3.749 | 2,809 | +0.09(+2.39%) |
Nov 12, 2015 | 3.773 | 3.853 | 3.662 | 3.662 | 3,327 | -0.17(-4.36%) |
Nov 11, 2015 | 3.813 | 3.924 | 3.805 | 3.829 | 6,017 | +0.00(+0.04%) |
Nov 10, 2015 | 3.868 | 3.892 | 3.827 | 3.827 | 2,310 | -0.00(-0.04%) |
Nov 09, 2015 | 3.908 | 3.908 | 3.733 | 3.829 | 19,617 | -0.10(-2.63%) |
Nov 06, 2015 | 3.813 | 3.932 | 3.813 | 3.932 | 1,578 | +0.08(+2.06%) |
Nov 05, 2015 | 3.773 | 3.972 | 3.773 | 3.853 | 9,317 | +0.03(+0.83%) |
Nov 04, 2015 | 3.813 | 3.884 | 3.813 | 3.821 | 1,767 | -0.05(-1.23%) |
Nov 03, 2015 | 3.773 | 3.972 | 3.733 | 3.868 | 44,004 | +0.12(+3.18%) |
Nov 02, 2015 | 3.670 | 3.813 | 3.670 | 3.749 | 19,003 | +0.00(+0.00%) |
Oct 30, 2015 | 3.773 | 3.940 | 3.741 | 3.749 | 18,132 | +0.00(+0.00%) |
Oct 29, 2015 | 3.805 | 3.876 | 3.678 | 3.749 | 10,003 | -0.13(-3.32%) |
Oct 28, 2015 | 3.765 | 3.884 | 3.765 | 3.878 | 14,575 | +0.13(+3.43%) |
Oct 27, 2015 | 3.900 | 3.900 | 3.749 | 3.749 | 2,200 | -0.14(-3.67%) |
Oct 26, 2015 | 3.813 | 3.908 | 3.813 | 3.892 | 3,302 | +0.04(+1.03%) |
Oct 23, 2015 | 3.821 | 3.860 | 3.813 | 3.853 | 2,545 | -0.02(-0.61%) |
Oct 22, 2015 | 3.861 | 3.924 | 3.860 | 3.876 | 3,895 | +0.03(+0.83%) |
Oct 21, 2015 | 3.868 | 3.964 | 3.503 | 3.845 | 6,994 | -0.01(-0.21%) |
Oct 20, 2015 | 3.908 | 3.924 | 3.667 | 3.853 | 5,336 | -0.06(-1.42%) |
Oct 19, 2015 | 3.860 | 3.980 | 3.860 | 3.908 | 17,686 | +0.07(+1.86%) |
Oct 16, 2015 | 3.948 | 3.964 | 3.837 | 3.837 | 1,955 | -0.10(-2.62%) |
Oct 15, 2015 | 3.892 | 3.972 | 3.868 | 3.940 | 9,630 | +0.06(+1.43%) |
Oct 14, 2015 | 3.892 | 3.972 | 3.868 | 3.884 | 6,543 | +0.02(+0.62%) |
Oct 13, 2015 | 3.908 | 3.936 | 3.860 | 3.860 | 7,138 | -0.06(-1.42%) |
Oct 12, 2015 | 3.932 | 3.972 | 3.845 | 3.916 | 23,121 | -0.05(-1.20%) |
Oct 09, 2015 | 4.091 | 4.107 | 3.900 | 3.964 | 15,503 | -0.10(-2.35%) |
Oct 08, 2015 | 4.059 | 4.146 | 4.059 | 4.059 | 28,406 | +0.00(+0.00%) |
Oct 07, 2015 | 3.900 | 4.353 | 3.892 | 4.059 | 58,639 | +0.16(+4.18%) |
Oct 06, 2015 | 3.762 | 3.904 | 3.777 | 3.896 | 13,363 | +0.12(+3.14%) |
Oct 05, 2015 | 3.754 | 3.918 | 3.754 | 3.777 | 72,950 | -0.05(-1.24%) |
Oct 02, 2015 | 3.825 | 3.825 | 3.564 | 3.825 | 51,553 | +0.01(+0.21%) |
Oct 01, 2015 | 3.738 | 3.880 | 3.627 | 3.817 | 70,265 | +0.06(+1.47%) |
Sep 30, 2015 | 3.714 | 3.920 | 3.690 | 3.762 | 67,010 | +0.10(+2.81%) |
Sep 29, 2015 | 3.532 | 3.762 | 3.532 | 3.659 | 38,943 | +0.14(+4.05%) |
Sep 28, 2015 | 3.413 | 3.595 | 3.326 | 3.516 | 69,401 | +0.06(+1.60%) |
Sep 25, 2015 | 3.358 | 3.484 | 3.358 | 3.461 | 39,599 | +0.09(+2.58%) |
Sep 24, 2015 | 3.397 | 3.429 | 3.366 | 3.374 | 31,530 | -0.02(-0.47%) |
Sep 23, 2015 | 3.374 | 3.453 | 3.366 | 3.389 | 16,753 | +0.02(+0.47%) |
Sep 22, 2015 | 3.389 | 3.556 | 3.374 | 3.374 | 35,445 | -0.07(-2.07%) |
Sep 21, 2015 | 3.548 | 3.564 | 3.374 | 3.445 | 64,898 | -0.01(-0.23%) |
Sep 18, 2015 | 3.484 | 3.548 | 3.334 | 3.453 | 457,474 | -0.04(-1.02%) |
Sep 17, 2015 | 3.326 | 3.564 | 3.326 | 3.488 | 101,213 | +0.15(+4.38%) |
Sep 16, 2015 | 3.366 | 3.397 | 3.342 | 3.342 | 63,330 | -0.01(-0.24%) |
Sep 15, 2015 | 3.389 | 3.413 | 3.342 | 3.350 | 39,000 | -0.01(-0.24%) |
Sep 14, 2015 | 3.334 | 3.421 | 3.334 | 3.358 | 66,232 | +0.02(+0.71%) |
Sep 11, 2015 | 3.358 | 3.421 | 3.334 | 3.334 | 34,491 | +0.00(+0.00%) |
Sep 10, 2015 | 3.366 | 3.461 | 3.326 | 3.334 | 31,836 | -0.03(-0.94%) |
Sep 09, 2015 | 3.405 | 3.484 | 3.366 | 3.366 | 47,602 | -0.07(-2.07%) |
Sep 08, 2015 | 3.500 | 3.508 | 3.366 | 3.437 | 62,658 | -0.06(-1.81%) |
Sep 04, 2015 | 3.524 | 3.500 | 3.500 | 3.500 | 8,208 | -0.02(-0.67%) |
Sep 03, 2015 | 3.484 | 3.540 | 3.445 | 3.524 | 14,380 | +0.02(+0.68%) |
Sep 02, 2015 | 3.461 | 3.524 | 3.445 | 3.500 | 12,577 | +0.00(+0.00%) |
Sep 01, 2015 | 3.500 | 3.500 | 3.405 | 3.500 | 11,436 | +0.00(+0.00%) |
Aug 31, 2015 | 3.374 | 3.564 | 3.366 | 3.500 | 18,796 | +0.08(+2.31%) |
Aug 28, 2015 | 3.397 | 3.564 | 3.397 | 3.421 | 5,672 | -0.06(-1.59%) |
Aug 27, 2015 | 3.419 | 3.524 | 3.419 | 3.476 | 5,542 | -0.05(-1.35%) |
Aug 26, 2015 | 3.508 | 3.524 | 3.366 | 3.524 | 3,520 | -0.01(-0.22%) |
Aug 25, 2015 | 3.492 | 3.532 | 3.374 | 3.532 | 26,135 | +0.02(+0.45%) |
Aug 24, 2015 | 3.453 | 3.516 | 3.445 | 3.516 | 13,523 | +0.01(+0.23%) |
Aug 21, 2015 | 3.453 | 3.524 | 3.445 | 3.508 | 8,853 | +0.00(+0.00%) |
Aug 20, 2015 | 3.508 | 3.540 | 3.445 | 3.508 | 7,106 | -0.01(-0.34%) |
Aug 19, 2015 | 3.563 | 3.563 | 3.445 | 3.520 | 7,476 | -0.04(-1.00%) |
Aug 18, 2015 | 3.484 | 3.564 | 3.461 | 3.556 | 32,401 | +0.10(+2.75%) |
Aug 17, 2015 | 3.437 | 3.492 | 3.437 | 3.461 | 6,640 | -0.02(-0.68%) |
Aug 14, 2015 | 3.461 | 3.492 | 3.461 | 3.484 | 35,006 | -0.01(-0.23%) |
Aug 13, 2015 | 3.418 | 3.492 | 3.393 | 3.492 | 109,561 | +0.02(+0.68%) |
Aug 12, 2015 | 3.326 | 3.508 | 3.326 | 3.469 | 4,313 | +0.09(+2.58%) |
Aug 11, 2015 | 3.366 | 3.381 | 3.366 | 3.381 | 35,223 | -0.02(-0.70%) |
Aug 10, 2015 | 3.374 | 3.500 | 3.366 | 3.405 | 18,289 | +0.03(+0.94%) |
Aug 07, 2015 | 3.366 | 3.433 | 3.366 | 3.374 | 2,828 | +0.01(+0.24%) |
Aug 06, 2015 | 3.326 | 3.374 | 3.287 | 3.366 | 7,161 | +0.00(+0.00%) |
Aug 05, 2015 | 3.350 | 3.405 | 3.350 | 3.366 | 3,217 | +0.02(+0.71%) |
Aug 04, 2015 | 3.335 | 3.369 | 3.334 | 3.342 | 1,697 | -0.04(-1.17%) |
Aug 03, 2015 | 3.405 | 3.445 | 3.374 | 3.381 | 9,814 | -0.05(-1.39%) |
Jul 31, 2015 | 3.468 | 3.484 | 3.421 | 3.429 | 25,309 | +0.02(+0.46%) |
Jul 30, 2015 | 3.374 | 3.461 | 3.374 | 3.413 | 13,184 | -0.05(-1.37%) |
Jul 29, 2015 | 3.342 | 3.516 | 3.342 | 3.461 | 1,485 | +0.11(+3.31%) |
Jul 28, 2015 | 3.389 | 3.469 | 3.350 | 3.350 | 2,256 | +0.02(+0.71%) |
Jul 27, 2015 | 3.318 | 3.358 | 3.286 | 3.326 | 13,505 | -0.02(-0.71%) |
Jul 24, 2015 | 3.326 | 3.405 | 3.326 | 3.350 | 4,601 | +0.00(+0.00%) |
Jul 23, 2015 | 3.366 | 3.452 | 3.318 | 3.350 | 3,077 | -0.01(-0.24%) |
Jul 22, 2015 | 3.405 | 3.405 | 3.342 | 3.358 | 2,481 | +0.02(+0.47%) |
Jul 21, 2015 | 3.366 | 3.514 | 3.342 | 3.342 | 4,759 | +0.00(+0.00%) |
Jul 20, 2015 | 3.310 | 3.405 | 3.231 | 3.342 | 9,286 | +0.02(+0.48%) |
Jul 17, 2015 | 3.381 | 3.381 | 3.326 | 3.326 | 984 | -0.08(-2.33%) |
Jul 16, 2015 | 3.421 | 3.421 | 3.378 | 3.405 | 1,969 | -0.01(-0.23%) |
Jul 15, 2015 | 3.405 | 3.429 | 3.405 | 3.413 | 1,464 | +0.02(+0.70%) |
Jul 14, 2015 | 3.350 | 3.389 | 3.318 | 3.389 | 12,760 | +0.01(+0.23%) |
Jul 13, 2015 | 3.453 | 3.516 | 3.358 | 3.381 | 13,579 | -0.14(-4.04%) |
Jul 10, 2015 | 3.469 | 3.524 | 3.405 | 3.524 | 7,076 | +0.12(+3.49%) |
Jul 09, 2015 | 3.461 | 3.469 | 3.390 | 3.405 | 2,597 | +0.12(+3.61%) |
Jul 08, 2015 | 3.405 | 3.524 | 3.255 | 3.286 | 28,758 | -0.12(-3.49%) |
Jul 07, 2015 | 3.405 | 3.405 | 3.397 | 3.405 | 1,573 | +0.00(+0.00%) |
Jul 06, 2015 | 3.445 | 3.445 | 3.318 | 3.405 | 73,369 | +0.01(+0.29%) |
Jul 02, 2015 | 3.380 | 3.395 | 3.395 | 3.395 | 4,432 | +0.07(+2.14%) |
Jul 01, 2015 | 3.395 | 3.458 | 3.324 | 3.324 | 68,346 | -0.06(-1.64%) |
Jun 30, 2015 | 3.286 | 3.427 | 3.286 | 3.380 | 91,490 | +0.02(+0.71%) |
Jun 29, 2015 | 3.356 | 3.395 | 3.356 | 3.356 | 20,084 | -0.07(-2.07%) |
Jun 26, 2015 | 3.372 | 3.435 | 3.277 | 3.427 | 55,295 | +0.06(+1.88%) |
Jun 25, 2015 | 3.380 | 3.443 | 3.301 | 3.364 | 81,678 | +0.01(+0.24%) |
Jun 24, 2015 | 3.435 | 3.435 | 3.301 | 3.356 | 16,429 | -0.02(-0.47%) |
Jun 23, 2015 | 3.387 | 3.395 | 3.350 | 3.372 | 6,683 | +0.05(+1.43%) |
Jun 22, 2015 | 3.482 | 3.482 | 3.302 | 3.324 | 56,607 | -0.21(-5.82%) |
Jun 19, 2015 | 3.277 | 3.530 | 3.277 | 3.530 | 84,270 | +0.15(+4.44%) |
Jun 18, 2015 | 3.356 | 3.411 | 3.355 | 3.380 | 51,007 | -0.07(-2.06%) |
Jun 17, 2015 | 3.340 | 3.466 | 3.299 | 3.451 | 59,043 | +0.17(+5.05%) |
Jun 16, 2015 | 3.395 | 3.427 | 3.245 | 3.285 | 13,563 | -0.09(-2.58%) |
Jun 15, 2015 | 3.395 | 3.395 | 3.237 | 3.372 | 10,208 | +0.01(+0.23%) |
Jun 12, 2015 | 3.324 | 3.474 | 3.316 | 3.364 | 70,933 | +0.05(+1.43%) |
Jun 11, 2015 | 3.324 | 3.474 | 3.301 | 3.316 | 10,744 | -0.03(-0.94%) |
Jun 10, 2015 | 3.458 | 3.466 | 3.261 | 3.348 | 8,619 | +0.03(+0.95%) |
Jun 09, 2015 | 3.285 | 3.466 | 3.285 | 3.316 | 2,733 | +0.05(+1.45%) |
Jun 08, 2015 | 3.308 | 3.395 | 3.269 | 3.269 | 1,170 | -0.07(-2.13%) |
Jun 05, 2015 | 3.237 | 3.340 | 3.237 | 3.340 | 2,998 | +0.09(+2.92%) |
Jun 04, 2015 | 3.237 | 3.356 | 3.229 | 3.245 | 38,087 | -0.02(-0.72%) |
Jun 03, 2015 | 3.371 | 3.371 | 3.371 | 3.269 | 488 | -0.07(-2.13%) |
Jun 02, 2015 | 3.324 | 3.340 | 3.277 | 3.340 | 16,914 | +0.02(+0.71%) |
Jun 01, 2015 | 3.253 | 3.348 | 3.253 | 3.316 | 60,243 | +0.05(+1.45%) |
May 29, 2015 | 3.269 | 3.380 | 3.190 | 3.269 | 14,679 | +0.02(+0.73%) |
May 28, 2015 | 3.174 | 3.308 | 3.158 | 3.245 | 28,676 | +0.02(+0.74%) |
May 27, 2015 | 3.293 | 3.348 | 3.206 | 3.222 | 52,794 | -0.06(-1.69%) |
May 26, 2015 | 3.293 | 3.490 | 3.277 | 3.277 | 36,010 | -0.05(-1.43%) |
May 22, 2015 | 3.245 | 3.324 | 3.324 | 3.324 | 23,049 | +0.01(+0.24%) |
May 21, 2015 | 3.253 | 3.364 | 3.253 | 3.316 | 6,263 | +0.03(+0.96%) |
May 20, 2015 | 3.285 | 3.348 | 3.253 | 3.285 | 9,485 | +0.02(+0.73%) |
May 19, 2015 | 3.253 | 3.324 | 3.245 | 3.261 | 10,973 | -0.02(-0.48%) |
May 18, 2015 | 3.308 | 3.403 | 3.237 | 3.277 | 19,367 | -0.09(-2.58%) |
May 15, 2015 | 3.474 | 3.474 | 3.348 | 3.364 | 34,184 | -0.10(-2.96%) |
May 14, 2015 | 3.480 | 3.514 | 3.458 | 3.466 | 7,470 | -0.02(-0.64%) |
May 13, 2015 | 3.474 | 3.545 | 3.458 | 3.489 | 11,436 | -0.06(-1.81%) |
May 12, 2015 | 3.474 | 3.553 | 3.458 | 3.553 | 11,253 | +0.02(+0.67%) |
May 11, 2015 | 3.474 | 3.545 | 3.458 | 3.530 | 6,462 | +0.00(+0.00%) |
May 08, 2015 | 3.537 | 3.553 | 3.475 | 3.530 | 1,805 | -0.02(-0.67%) |
May 07, 2015 | 3.490 | 3.553 | 3.458 | 3.553 | 18,149 | +0.00(+0.00%) |
May 06, 2015 | 3.458 | 3.553 | 3.435 | 3.553 | 10,547 | +0.07(+2.04%) |
May 05, 2015 | 3.474 | 3.537 | 3.419 | 3.482 | 4,160 | -0.06(-1.56%) |
May 04, 2015 | 3.435 | 3.537 | 3.419 | 3.537 | 1,961 | +0.09(+2.52%) |