Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.655 | 3.724 | 3.641 | 3.724 | 23,191 | +0.06(+1.51%) |
Apr 28, 2016 | 3.648 | 3.704 | 3.642 | 3.669 | 40,605 | +0.02(+0.57%) |
Apr 27, 2016 | 3.593 | 3.731 | 3.593 | 3.648 | 23,122 | +0.03(+0.76%) |
Apr 26, 2016 | 3.586 | 3.621 | 3.562 | 3.621 | 40,898 | +0.07(+1.95%) |
Apr 25, 2016 | 3.503 | 3.593 | 3.503 | 3.552 | 23,055 | +0.01(+0.39%) |
Apr 22, 2016 | 3.524 | 3.586 | 3.517 | 3.538 | 59,470 | +0.00(+0.00%) |
Apr 21, 2016 | 3.565 | 3.565 | 3.517 | 3.538 | 42,416 | +0.01(+0.39%) |
Apr 20, 2016 | 3.510 | 3.559 | 3.489 | 3.524 | 74,971 | +0.03(+0.99%) |
Apr 19, 2016 | 3.441 | 3.552 | 3.420 | 3.489 | 56,691 | +0.01(+0.40%) |
Apr 18, 2016 | 3.483 | 3.503 | 3.427 | 3.476 | 70,101 | +0.05(+1.41%) |
Apr 15, 2016 | 3.448 | 3.503 | 3.427 | 3.427 | 85,148 | -0.01(-0.40%) |
Apr 14, 2016 | 3.420 | 3.441 | 3.420 | 3.441 | 5,114 | +0.01(+0.20%) |
Apr 13, 2016 | 3.427 | 3.455 | 3.427 | 3.434 | 5,068 | +0.01(+0.20%) |
Apr 12, 2016 | 3.448 | 3.448 | 3.427 | 3.427 | 1,432 | +0.03(+0.81%) |
Apr 11, 2016 | 3.427 | 3.510 | 3.386 | 3.400 | 61,661 | -0.06(-1.60%) |
Apr 08, 2016 | 3.455 | 3.455 | 3.420 | 3.455 | 7,926 | +0.03(+0.81%) |
Apr 07, 2016 | 3.407 | 3.455 | 3.407 | 3.427 | 4,042 | +0.03(+0.81%) |
Apr 06, 2016 | 3.441 | 3.455 | 3.386 | 3.400 | 42,721 | -0.04(-1.20%) |
Apr 05, 2016 | 3.420 | 3.441 | 3.420 | 3.441 | 2,399 | +0.01(+0.40%) |
Apr 04, 2016 | 3.427 | 3.455 | 3.420 | 3.427 | 4,538 | -0.02(-0.60%) |
Apr 01, 2016 | 3.448 | 3.455 | 3.434 | 3.448 | 4,662 | +0.03(+0.81%) |
Mar 31, 2016 | 3.372 | 3.455 | 3.372 | 3.420 | 13,075 | -0.03(-0.80%) |
Mar 30, 2016 | 3.413 | 3.455 | 3.386 | 3.448 | 58,381 | +0.07(+2.05%) |
Mar 29, 2016 | 3.351 | 3.400 | 3.351 | 3.379 | 29,628 | +0.03(+0.82%) |
Mar 28, 2016 | 3.365 | 3.372 | 3.282 | 3.351 | 30,033 | +0.02(+0.62%) |
Mar 24, 2016 | 3.268 | 3.331 | 3.331 | 3.331 | 40,377 | +0.12(+3.66%) |
Mar 23, 2016 | 3.365 | 3.411 | 3.179 | 3.213 | 14,679 | -0.17(-5.10%) |
Mar 22, 2016 | 3.427 | 3.427 | 3.317 | 3.386 | 2,315 | +0.04(+1.24%) |
Mar 21, 2016 | 3.331 | 3.433 | 3.317 | 3.344 | 13,276 | +0.06(+1.68%) |
Mar 18, 2016 | 3.434 | 3.475 | 3.289 | 3.289 | 119,037 | -0.13(-3.67%) |
Mar 17, 2016 | 3.441 | 3.442 | 3.400 | 3.415 | 3,335 | -0.01(-0.37%) |
Mar 16, 2016 | 3.448 | 3.448 | 3.427 | 3.427 | 751 | -0.01(-0.40%) |
Mar 15, 2016 | 3.448 | 3.448 | 3.382 | 3.441 | 5,299 | -0.01(-0.20%) |
Mar 14, 2016 | 3.386 | 3.448 | 3.386 | 3.448 | 2,057 | +0.03(+1.01%) |
Mar 11, 2016 | 3.441 | 3.441 | 3.372 | 3.413 | 9,830 | +0.01(+0.20%) |
Mar 10, 2016 | 3.448 | 3.448 | 3.407 | 3.407 | 628 | -0.01(-0.20%) |
Mar 09, 2016 | 3.420 | 3.441 | 3.400 | 3.413 | 5,794 | +0.00(+0.00%) |
Mar 08, 2016 | 3.372 | 3.420 | 3.372 | 3.413 | 15,638 | +0.00(+0.00%) |
Mar 07, 2016 | 3.420 | 3.420 | 3.379 | 3.413 | 22,537 | +0.05(+1.44%) |
Mar 04, 2016 | 3.420 | 3.413 | 3.365 | 3.365 | 6,457 | -0.05(-1.42%) |
Mar 03, 2016 | 3.441 | 3.448 | 3.409 | 3.413 | 15,530 | -0.03(-0.80%) |
Mar 02, 2016 | 3.420 | 3.441 | 3.420 | 3.441 | 17,159 | +0.03(+0.81%) |
Mar 01, 2016 | 3.413 | 3.413 | 3.400 | 3.413 | 8,448 | +0.08(+2.49%) |
Feb 29, 2016 | 3.379 | 3.386 | 3.331 | 3.331 | 7,043 | -0.05(-1.43%) |
Feb 26, 2016 | 3.375 | 3.379 | 3.372 | 3.379 | 8,114 | +0.00(+0.00%) |
Feb 25, 2016 | 3.407 | 3.413 | 3.282 | 3.379 | 5,798 | +0.04(+1.24%) |
Feb 24, 2016 | 3.445 | 3.455 | 3.282 | 3.337 | 66,707 | -0.14(-3.98%) |
Feb 23, 2016 | 3.524 | 3.524 | 3.455 | 3.476 | 14,114 | -0.03(-0.98%) |
Feb 22, 2016 | 3.559 | 3.559 | 3.485 | 3.510 | 14,696 | -0.03(-0.78%) |
Feb 19, 2016 | 3.559 | 3.559 | 3.538 | 3.538 | 1,833 | -0.02(-0.58%) |
Feb 18, 2016 | 3.503 | 3.559 | 3.393 | 3.559 | 2,774 | +0.00(+0.00%) |
Feb 17, 2016 | 3.550 | 3.559 | 3.545 | 3.559 | 2,173 | +0.01(+0.39%) |
Feb 16, 2016 | 3.448 | 3.545 | 3.448 | 3.545 | 23,906 | +0.02(+0.59%) |
Feb 12, 2016 | 3.538 | 3.524 | 3.524 | 3.524 | 2,460 | +0.00(+0.00%) |
Feb 11, 2016 | 3.469 | 3.538 | 3.455 | 3.524 | 5,499 | -0.02(-0.58%) |
Feb 10, 2016 | 3.510 | 3.559 | 3.496 | 3.545 | 15,624 | -0.03(-0.77%) |
Feb 09, 2016 | 3.559 | 3.593 | 3.534 | 3.572 | 79,013 | +0.03(+0.78%) |
Feb 08, 2016 | 3.510 | 3.572 | 3.503 | 3.545 | 9,017 | -0.03(-0.77%) |
Feb 05, 2016 | 3.554 | 3.593 | 3.538 | 3.572 | 12,266 | +0.01(+0.39%) |
Feb 04, 2016 | 3.593 | 3.621 | 3.545 | 3.559 | 28,382 | -0.07(-1.90%) |
Feb 03, 2016 | 3.593 | 3.640 | 3.579 | 3.628 | 45,550 | +0.00(+0.00%) |
Feb 02, 2016 | 3.559 | 3.641 | 3.559 | 3.628 | 23,255 | +0.01(+0.19%) |
Feb 01, 2016 | 3.635 | 3.641 | 3.577 | 3.621 | 1,276 | +0.02(+0.58%) |
Jan 29, 2016 | 3.655 | 3.655 | 3.600 | 3.600 | 5,327 | -0.06(-1.70%) |
Jan 28, 2016 | 3.614 | 3.662 | 3.614 | 3.662 | 15,726 | +0.03(+0.95%) |
Jan 27, 2016 | 3.628 | 3.630 | 3.593 | 3.628 | 32,475 | +0.06(+1.74%) |
Jan 26, 2016 | 3.628 | 3.628 | 3.565 | 3.565 | 7,076 | -0.02(-0.58%) |
Jan 25, 2016 | 3.628 | 3.662 | 3.586 | 3.586 | 45,624 | -0.04(-1.14%) |
Jan 22, 2016 | 3.641 | 3.641 | 3.566 | 3.628 | 2,062 | +0.00(+0.00%) |
Jan 21, 2016 | 3.628 | 3.648 | 3.593 | 3.628 | 60,583 | -0.03(-0.76%) |
Jan 20, 2016 | 3.593 | 3.655 | 3.579 | 3.655 | 37,618 | -0.01(-0.19%) |
Jan 19, 2016 | 3.593 | 3.662 | 3.593 | 3.662 | 1,214 | +0.07(+1.92%) |
Jan 15, 2016 | 3.593 | 3.593 | 3.593 | 3.593 | 4,775 | -0.06(-1.70%) |
Jan 14, 2016 | 3.600 | 3.655 | 3.600 | 3.655 | 33,384 | +0.03(+0.76%) |
Jan 13, 2016 | 3.647 | 3.647 | 3.610 | 3.628 | 25,133 | +0.00(+0.00%) |
Jan 12, 2016 | 3.628 | 3.628 | 3.628 | 3.628 | 1,151 | -0.03(-0.76%) |
Jan 11, 2016 | 3.655 | 3.655 | 3.655 | 3.655 | 505 | -0.01(-0.19%) |
Jan 08, 2016 | 3.607 | 3.676 | 3.607 | 3.662 | 1,231 | +0.03(+0.82%) |
Jan 07, 2016 | 3.655 | 3.655 | 3.628 | 3.633 | 1,409 | +0.00(+0.13%) |
Jan 06, 2016 | 3.655 | 3.655 | 3.593 | 3.628 | 11,265 | -0.01(-0.19%) |
Jan 05, 2016 | 3.662 | 3.662 | 3.628 | 3.635 | 3,056 | -0.03(-0.75%) |
Jan 04, 2016 | 3.697 | 3.697 | 3.662 | 3.662 | 1,188 | -0.03(-0.93%) |
Dec 31, 2015 | 3.683 | 3.697 | 3.697 | 3.697 | 2,315 | +0.00(+0.00%) |
Dec 30, 2015 | 3.641 | 3.697 | 3.641 | 3.697 | 2,907 | +0.01(+0.19%) |
Dec 29, 2015 | 3.641 | 3.690 | 3.628 | 3.690 | 14,839 | +0.06(+1.71%) |
Dec 28, 2015 | 3.655 | 3.683 | 3.628 | 3.628 | 5,121 | -0.02(-0.57%) |
Dec 24, 2015 | 3.655 | 3.648 | 3.648 | 3.648 | 1,013 | -0.05(-1.31%) |
Dec 23, 2015 | 3.697 | 3.697 | 3.697 | 3.697 | 3,544 | -0.02(-0.56%) |
Dec 22, 2015 | 3.648 | 3.717 | 3.648 | 3.717 | 1,888 | +0.04(+1.13%) |
Dec 21, 2015 | 3.635 | 3.676 | 3.635 | 3.676 | 641 | +0.00(+0.00%) |
Dec 18, 2015 | 3.662 | 3.676 | 3.628 | 3.676 | 8,948 | +0.01(+0.38%) |
Dec 17, 2015 | 3.662 | 3.683 | 3.662 | 3.662 | 6,577 | +0.03(+0.95%) |
Dec 16, 2015 | 3.648 | 3.690 | 3.628 | 3.628 | 10,949 | -0.03(-0.76%) |
Dec 15, 2015 | 3.628 | 3.704 | 3.628 | 3.655 | 19,928 | -0.03(-0.93%) |
Dec 14, 2015 | 3.635 | 3.690 | 3.628 | 3.690 | 16,286 | +0.06(+1.52%) |
Dec 11, 2015 | 3.648 | 3.676 | 3.635 | 3.635 | 12,252 | -0.01(-0.19%) |
Dec 10, 2015 | 3.681 | 3.690 | 3.635 | 3.641 | 4,425 | +0.01(+0.38%) |
Dec 09, 2015 | 3.683 | 3.728 | 3.628 | 3.628 | 18,396 | -0.08(-2.23%) |
Dec 08, 2015 | 3.724 | 3.731 | 3.669 | 3.711 | 7,010 | +0.05(+1.32%) |
Dec 07, 2015 | 3.676 | 3.731 | 3.662 | 3.662 | 4,466 | -0.06(-1.67%) |
Dec 04, 2015 | 3.662 | 3.724 | 3.662 | 3.724 | 40,536 | +0.03(+0.94%) |
Dec 03, 2015 | 3.697 | 3.728 | 3.683 | 3.690 | 12,448 | -0.01(-0.19%) |
Dec 02, 2015 | 3.717 | 3.731 | 3.676 | 3.697 | 19,948 | +0.03(+0.94%) |
Dec 01, 2015 | 3.684 | 3.711 | 3.648 | 3.662 | 24,913 | +0.03(+0.95%) |
Nov 30, 2015 | 3.628 | 3.676 | 3.621 | 3.628 | 1,890 | -0.06(-1.50%) |
Nov 25, 2015 | 3.690 | 3.683 | 3.683 | 3.683 | 3,328 | +0.01(+0.19%) |
Nov 24, 2015 | 3.624 | 3.676 | 3.624 | 3.676 | 699 | +0.01(+0.38%) |
Nov 23, 2015 | 3.683 | 3.683 | 3.662 | 3.662 | 1,241 | +0.01(+0.28%) |
Nov 20, 2015 | 3.662 | 3.683 | 3.628 | 3.652 | 12,320 | -0.03(-0.92%) |
Nov 19, 2015 | 3.662 | 3.697 | 3.635 | 3.686 | 27,085 | +0.06(+1.60%) |
Nov 18, 2015 | 3.655 | 3.662 | 3.600 | 3.628 | 4,105 | -0.03(-0.76%) |
Nov 17, 2015 | 3.655 | 3.655 | 3.621 | 3.655 | 20,369 | +0.00(+0.00%) |
Nov 13, 2015 | 3.683 | 3.655 | 3.655 | 3.655 | 78 | -0.03(-0.75%) |
Nov 12, 2015 | 3.635 | 3.683 | 3.628 | 3.683 | 10,794 | +0.04(+1.14%) |
Nov 11, 2015 | 3.648 | 3.673 | 3.628 | 3.641 | 44,092 | +0.03(+0.96%) |
Nov 10, 2015 | 3.621 | 3.662 | 3.607 | 3.607 | 2,749 | -0.06(-1.51%) |
Nov 09, 2015 | 3.639 | 3.662 | 3.639 | 3.662 | 4,568 | +0.00(+0.00%) |
Nov 06, 2015 | 3.665 | 3.669 | 3.628 | 3.662 | 2,806 | +0.06(+1.73%) |
Nov 04, 2015 | 3.628 | 3.600 | 3.600 | 3.600 | 1,157 | -0.06(-1.70%) |
Nov 03, 2015 | 3.669 | 3.669 | 3.607 | 3.662 | 3,995 | +0.07(+1.92%) |
Nov 02, 2015 | 3.717 | 3.717 | 3.593 | 3.593 | 14,781 | -0.04(-1.14%) |
Oct 30, 2015 | 3.628 | 3.668 | 3.628 | 3.635 | 1,360 | -0.02(-0.57%) |
Oct 29, 2015 | 3.655 | 3.655 | 3.600 | 3.655 | 1,852 | -0.01(-0.19%) |
Oct 28, 2015 | 3.690 | 3.717 | 3.662 | 3.662 | 11,645 | +0.03(+0.95%) |
Oct 27, 2015 | 3.565 | 3.662 | 3.559 | 3.628 | 101,057 | +0.05(+1.35%) |
Oct 26, 2015 | 3.565 | 3.586 | 3.565 | 3.579 | 11,580 | -0.02(-0.58%) |
Oct 23, 2015 | 3.662 | 3.662 | 3.593 | 3.600 | 24,803 | -0.05(-1.33%) |
Oct 22, 2015 | 3.662 | 3.662 | 3.635 | 3.648 | 19,085 | -0.01(-0.19%) |
Oct 21, 2015 | 3.662 | 3.662 | 3.600 | 3.655 | 10,108 | +0.01(+0.19%) |
Oct 20, 2015 | 3.648 | 3.648 | 3.635 | 3.648 | 1,777 | +0.01(+0.38%) |
Oct 19, 2015 | 3.635 | 3.690 | 3.600 | 3.635 | 5,979 | +0.04(+1.15%) |
Oct 16, 2015 | 3.676 | 3.697 | 3.593 | 3.593 | 7,296 | -0.07(-1.89%) |
Oct 15, 2015 | 3.628 | 3.676 | 3.628 | 3.662 | 5,406 | +0.01(+0.38%) |
Oct 14, 2015 | 3.628 | 3.669 | 3.600 | 3.648 | 4,026 | +0.02(+0.57%) |
Oct 13, 2015 | 3.641 | 3.661 | 3.628 | 3.628 | 2,275 | -0.04(-1.04%) |
Oct 12, 2015 | 3.628 | 3.666 | 3.628 | 3.666 | 697 | +0.00(+0.09%) |
Oct 09, 2015 | 3.662 | 3.669 | 3.628 | 3.662 | 5,379 | +0.01(+0.38%) |
Oct 08, 2015 | 3.648 | 3.648 | 3.648 | 3.648 | 509 | +0.00(+0.00%) |
Oct 07, 2015 | 3.635 | 3.697 | 3.572 | 3.648 | 19,412 | -0.06(-1.49%) |
Oct 06, 2015 | 3.676 | 3.704 | 3.593 | 3.704 | 2,648 | +0.04(+1.13%) |
Oct 05, 2015 | 3.690 | 3.704 | 3.593 | 3.662 | 7,306 | -0.02(-0.56%) |
Oct 02, 2015 | 3.690 | 3.690 | 3.683 | 3.683 | 296 | +0.03(+0.76%) |
Oct 01, 2015 | 3.600 | 3.697 | 3.600 | 3.655 | 14,085 | -0.01(-0.19%) |
Sep 30, 2015 | 3.648 | 3.683 | 3.628 | 3.662 | 9,409 | +0.03(+0.95%) |
Sep 29, 2015 | 3.651 | 3.651 | 3.628 | 3.628 | 3,331 | +0.00(+0.00%) |
Sep 28, 2015 | 3.628 | 3.628 | 3.628 | 3.628 | 9,836 | +0.00(+0.00%) |
Sep 25, 2015 | 3.683 | 3.683 | 3.614 | 3.628 | 8,499 | +0.03(+0.96%) |
Sep 24, 2015 | 3.586 | 3.600 | 3.489 | 3.593 | 18,722 | +0.10(+2.97%) |
Sep 23, 2015 | 3.489 | 3.489 | 3.489 | 3.489 | 231 | -0.05(-1.37%) |
Sep 22, 2015 | 3.600 | 3.669 | 3.538 | 3.538 | 5,403 | -0.09(-2.46%) |
Sep 21, 2015 | 3.614 | 3.669 | 3.552 | 3.627 | 18,148 | -0.05(-1.33%) |
Sep 18, 2015 | 3.628 | 3.683 | 3.600 | 3.676 | 5,811 | +0.04(+1.14%) |
Sep 17, 2015 | 3.635 | 3.635 | 3.635 | 3.635 | 545 | +0.00(+0.00%) |
Sep 16, 2015 | 3.598 | 3.676 | 3.593 | 3.635 | 4,906 | -0.02(-0.57%) |
Sep 15, 2015 | 3.669 | 3.683 | 3.614 | 3.655 | 1,358 | -0.02(-0.56%) |
Sep 14, 2015 | 3.669 | 3.676 | 3.669 | 3.676 | 659 | +0.01(+0.19%) |
Sep 11, 2015 | 3.711 | 3.717 | 3.572 | 3.669 | 9,904 | +0.00(+0.00%) |
Sep 10, 2015 | 3.593 | 3.669 | 3.572 | 3.669 | 41,134 | +0.09(+2.51%) |
Sep 09, 2015 | 3.545 | 3.579 | 3.524 | 3.579 | 20,266 | +0.02(+0.58%) |
Sep 08, 2015 | 3.559 | 3.559 | 3.476 | 3.559 | 9,644 | +0.00(+0.00%) |
Sep 04, 2015 | 3.524 | 3.559 | 3.559 | 3.559 | 47,757 | +0.01(+0.19%) |
Sep 03, 2015 | 3.538 | 3.552 | 3.462 | 3.552 | 53,332 | +0.08(+2.39%) |
Sep 02, 2015 | 3.543 | 3.545 | 3.469 | 3.469 | 4,726 | -0.06(-1.76%) |
Sep 01, 2015 | 3.524 | 3.545 | 3.462 | 3.531 | 23,440 | +0.01(+0.20%) |
Aug 31, 2015 | 3.545 | 3.545 | 3.524 | 3.524 | 531 | +0.01(+0.39%) |
Aug 28, 2015 | 3.545 | 3.545 | 3.510 | 3.510 | 2,063 | -0.02(-0.59%) |
Aug 27, 2015 | 3.538 | 3.538 | 3.531 | 3.531 | 305 | -0.01(-0.20%) |
Aug 26, 2015 | 3.545 | 3.545 | 3.527 | 3.538 | 4,115 | +0.01(+0.20%) |
Aug 25, 2015 | 3.524 | 3.545 | 3.503 | 3.531 | 8,359 | +0.01(+0.22%) |
Aug 24, 2015 | 3.496 | 3.523 | 3.496 | 3.523 | 1,254 | -0.02(-0.60%) |
Aug 21, 2015 | 3.496 | 3.559 | 3.496 | 3.545 | 17,959 | +0.02(+0.59%) |
Aug 20, 2015 | 3.525 | 3.525 | 3.524 | 3.524 | 470 | -0.03(-0.72%) |
Aug 19, 2015 | 3.524 | 3.550 | 3.524 | 3.550 | 9,299 | +0.03(+0.73%) |
Aug 18, 2015 | 3.524 | 3.531 | 3.516 | 3.524 | 18,483 | -0.01(-0.20%) |
Aug 17, 2015 | 3.517 | 3.545 | 3.517 | 3.531 | 30,539 | +0.01(+0.41%) |
Aug 14, 2015 | 3.503 | 3.517 | 3.503 | 3.516 | 1,661 | -0.00(-0.02%) |
Aug 13, 2015 | 3.517 | 3.517 | 3.496 | 3.517 | 2,625 | -0.01(-0.20%) |
Aug 12, 2015 | 3.524 | 3.524 | 3.524 | 3.524 | 189 | +0.00(+0.00%) |
Aug 11, 2015 | 3.517 | 3.524 | 3.517 | 3.524 | 293 | +0.00(+0.00%) |
Aug 10, 2015 | 3.511 | 3.524 | 3.511 | 3.524 | 3,098 | +0.00(+0.00%) |
Aug 07, 2015 | 3.521 | 3.538 | 3.521 | 3.524 | 17,862 | +0.03(+0.79%) |
Aug 06, 2015 | 3.523 | 3.538 | 3.496 | 3.496 | 11,854 | -0.03(-0.98%) |
Aug 05, 2015 | 3.517 | 3.543 | 3.510 | 3.531 | 33,042 | +0.02(+0.59%) |
Aug 04, 2015 | 3.510 | 3.517 | 3.510 | 3.510 | 3,965 | -0.01(-0.39%) |
Aug 03, 2015 | 3.524 | 3.524 | 3.524 | 3.524 | 195 | +0.00(+0.00%) |
Jul 30, 2015 | 3.524 | 3.524 | 3.524 | 3.524 | 5 | +0.00(+0.02%) |
Jul 29, 2015 | 3.524 | 3.524 | 3.496 | 3.523 | 10,340 | +0.01(+0.18%) |
Jul 28, 2015 | 3.517 | 3.531 | 3.517 | 3.517 | 2,568 | +0.01(+0.20%) |
Jul 27, 2015 | 3.517 | 3.545 | 3.510 | 3.510 | 7,159 | -0.03(-0.78%) |
Jul 24, 2015 | 3.524 | 3.538 | 3.517 | 3.538 | 10,000 | -0.01(-0.19%) |
Jul 23, 2015 | 3.531 | 3.545 | 3.524 | 3.545 | 1,613 | -0.01(-0.39%) |
Jul 22, 2015 | 3.559 | 3.559 | 3.524 | 3.559 | 9,718 | -0.01(-0.29%) |
Jul 21, 2015 | 3.497 | 3.569 | 3.496 | 3.569 | 6,884 | +0.05(+1.47%) |
Jul 20, 2015 | 3.576 | 3.579 | 3.496 | 3.517 | 8,664 | -0.01(-0.20%) |
Jul 17, 2015 | 3.489 | 3.552 | 3.489 | 3.524 | 19,893 | +0.01(+0.22%) |
Jul 16, 2015 | 3.510 | 3.524 | 3.462 | 3.516 | 18,191 | +0.01(+0.17%) |
Jul 15, 2015 | 3.510 | 3.510 | 3.510 | 3.510 | 435 | -0.01(-0.39%) |
Jul 14, 2015 | 3.533 | 3.533 | 3.503 | 3.524 | 4,243 | -0.03(-0.97%) |
Jul 13, 2015 | 3.534 | 3.569 | 3.503 | 3.559 | 12,990 | +0.01(+0.39%) |
Jul 10, 2015 | 3.572 | 3.572 | 3.496 | 3.545 | 16,121 | +0.03(+0.98%) |
Jul 09, 2015 | 3.531 | 3.568 | 3.503 | 3.510 | 30,371 | +0.00(+0.00%) |
Jul 08, 2015 | 3.552 | 3.552 | 3.503 | 3.510 | 4,709 | -0.05(-1.36%) |
Jul 07, 2015 | 3.552 | 3.559 | 3.552 | 3.559 | 580 | -0.02(-0.58%) |
Jul 06, 2015 | 3.545 | 3.579 | 3.503 | 3.579 | 1,685 | +0.06(+1.57%) |
Jul 02, 2015 | 3.524 | 3.524 | 3.524 | 3.524 | 2,026 | +0.03(+0.79%) |
Jul 01, 2015 | 3.545 | 3.545 | 3.489 | 3.496 | 1,706 | +0.01(+0.40%) |
Jun 30, 2015 | 3.489 | 3.552 | 3.483 | 3.483 | 8,799 | +0.00(+0.00%) |
Jun 29, 2015 | 3.502 | 3.513 | 3.476 | 3.483 | 26,101 | -0.07(-1.95%) |
Jun 26, 2015 | 3.476 | 3.552 | 3.476 | 3.552 | 21,709 | +0.01(+0.39%) |
Jun 25, 2015 | 3.579 | 3.579 | 3.476 | 3.538 | 5,332 | -0.02(-0.58%) |
Jun 24, 2015 | 3.601 | 3.601 | 3.545 | 3.559 | 7,473 | +0.01(+0.19%) |
Jun 23, 2015 | 3.593 | 3.601 | 3.538 | 3.552 | 2,897 | +0.01(+0.39%) |
Jun 22, 2015 | 3.517 | 3.559 | 3.517 | 3.538 | 6,247 | +0.00(+0.00%) |
Jun 19, 2015 | 3.545 | 3.545 | 3.538 | 3.538 | 2,094 | +0.03(+0.79%) |
Jun 18, 2015 | 3.489 | 3.524 | 3.489 | 3.510 | 10,195 | +0.01(+0.40%) |
Jun 17, 2015 | 3.559 | 3.559 | 3.496 | 3.496 | 12,969 | -0.05(-1.36%) |
Jun 16, 2015 | 3.496 | 3.545 | 3.496 | 3.545 | 493 | -0.00(-0.12%) |
Jun 15, 2015 | 3.483 | 3.549 | 3.483 | 3.549 | 6,243 | +0.00(+0.12%) |
Jun 12, 2015 | 3.489 | 3.552 | 3.489 | 3.545 | 4,620 | +0.06(+1.58%) |
Jun 11, 2015 | 3.559 | 3.559 | 3.489 | 3.489 | 12,185 | -0.06(-1.75%) |
Jun 10, 2015 | 3.476 | 3.552 | 3.476 | 3.552 | 4,052 | -0.00(-0.08%) |
Jun 09, 2015 | 3.517 | 3.554 | 3.517 | 3.554 | 363 | +0.05(+1.44%) |
Jun 08, 2015 | 3.496 | 3.504 | 3.455 | 3.504 | 63,383 | -0.01(-0.18%) |
Jun 05, 2015 | 3.469 | 3.628 | 3.469 | 3.510 | 17,032 | +0.02(+0.57%) |
Jun 03, 2015 | 3.489 | 3.490 | 3.490 | 3.490 | 65 | +0.01(+0.22%) |
Jun 02, 2015 | 3.455 | 3.503 | 3.455 | 3.483 | 10,691 | +0.02(+0.60%) |
Jun 01, 2015 | 3.469 | 3.505 | 3.455 | 3.462 | 12,597 | -0.01(-0.40%) |
May 29, 2015 | 3.462 | 3.489 | 3.455 | 3.476 | 9,979 | +0.03(+1.00%) |
May 28, 2015 | 3.437 | 3.441 | 3.434 | 3.441 | 6,172 | +0.01(+0.20%) |
May 27, 2015 | 3.446 | 3.476 | 3.434 | 3.434 | 9,282 | +0.01(+0.20%) |
May 26, 2015 | 3.427 | 3.455 | 3.427 | 3.427 | 5,372 | -0.03(-1.00%) |
May 22, 2015 | 3.434 | 3.462 | 3.462 | 3.462 | 3,618 | +0.01(+0.40%) |
May 21, 2015 | 3.441 | 3.455 | 3.427 | 3.448 | 7,457 | -0.01(-0.40%) |
May 20, 2015 | 3.427 | 3.469 | 3.427 | 3.462 | 2,240 | +0.01(+0.20%) |
May 19, 2015 | 3.510 | 3.517 | 3.455 | 3.455 | 6,658 | -0.02(-0.62%) |
May 18, 2015 | 3.462 | 3.477 | 3.427 | 3.477 | 5,328 | +0.02(+0.63%) |
May 15, 2015 | 3.420 | 3.465 | 3.420 | 3.455 | 1,790 | +0.07(+2.04%) |
May 14, 2015 | 3.427 | 3.455 | 3.386 | 3.386 | 2,348 | -0.04(-1.21%) |
May 12, 2015 | 3.489 | 3.427 | 3.427 | 3.427 | 73 | +0.00(+0.00%) |
May 11, 2015 | 3.441 | 3.503 | 3.427 | 3.427 | 7,913 | -0.08(-2.17%) |
May 08, 2015 | 3.476 | 3.503 | 3.427 | 3.503 | 16,619 | -0.03(-0.78%) |
May 07, 2015 | 3.496 | 3.531 | 3.496 | 3.531 | 299 | +0.03(+0.99%) |
May 06, 2015 | 3.496 | 3.510 | 3.496 | 3.496 | 833 | +0.01(+0.20%) |
May 05, 2015 | 3.469 | 3.545 | 3.462 | 3.489 | 3,066 | -0.03(-0.98%) |
May 04, 2015 | 3.517 | 3.531 | 3.462 | 3.524 | 18,640 | +0.02(+0.59%) |