Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.891 | 4.914 | 4.877 | 4.914 | 169,222 | +0.05(+0.94%) |
Sep 29, 2016 | 4.877 | 4.878 | 4.854 | 4.868 | 147,122 | -0.02(-0.47%) |
Sep 28, 2016 | 4.891 | 4.896 | 4.840 | 4.891 | 148,882 | +0.01(+0.28%) |
Sep 27, 2016 | 4.840 | 4.882 | 4.840 | 4.877 | 151,066 | +0.04(+0.76%) |
Sep 26, 2016 | 4.845 | 4.875 | 4.840 | 4.840 | 149,247 | -0.02(-0.38%) |
Sep 23, 2016 | 4.854 | 4.877 | 4.831 | 4.859 | 152,080 | -0.01(-0.19%) |
Sep 22, 2016 | 4.863 | 4.877 | 4.845 | 4.868 | 199,466 | +0.03(+0.67%) |
Sep 21, 2016 | 4.827 | 4.845 | 4.808 | 4.836 | 327,522 | +0.01(+0.29%) |
Sep 20, 2016 | 4.804 | 4.840 | 4.804 | 4.822 | 199,033 | +0.02(+0.48%) |
Sep 19, 2016 | 4.781 | 4.813 | 4.781 | 4.799 | 155,526 | +0.01(+0.19%) |
Sep 16, 2016 | 4.808 | 4.837 | 4.757 | 4.790 | 116,583 | -0.01(-0.19%) |
Sep 15, 2016 | 4.762 | 4.836 | 4.762 | 4.799 | 90,912 | +0.01(+0.29%) |
Sep 14, 2016 | 4.716 | 4.799 | 4.716 | 4.785 | 206,636 | +0.04(+0.87%) |
Sep 13, 2016 | 4.822 | 4.859 | 4.661 | 4.744 | 508,329 | -0.11(-2.27%) |
Sep 12, 2016 | 4.781 | 4.868 | 4.781 | 4.854 | 271,121 | +0.06(+1.15%) |
Sep 09, 2016 | 4.900 | 4.937 | 4.744 | 4.799 | 456,836 | -0.14(-2.88%) |
Sep 08, 2016 | 4.905 | 4.951 | 4.905 | 4.941 | 242,274 | +0.01(+0.28%) |
Sep 07, 2016 | 4.896 | 4.937 | 4.894 | 4.928 | 326,393 | +0.04(+0.75%) |
Sep 06, 2016 | 4.868 | 4.905 | 4.855 | 4.891 | 174,706 | +0.04(+0.85%) |
Sep 02, 2016 | 4.864 | 4.850 | 4.850 | 4.850 | 295,056 | -0.01(-0.28%) |
Sep 01, 2016 | 4.891 | 4.891 | 4.859 | 4.864 | 129,048 | -0.03(-0.56%) |
Aug 31, 2016 | 4.919 | 4.919 | 4.859 | 4.891 | 171,613 | -0.03(-0.56%) |
Aug 30, 2016 | 4.900 | 4.928 | 4.846 | 4.919 | 225,265 | +0.05(+0.94%) |
Aug 29, 2016 | 4.841 | 4.886 | 4.838 | 4.873 | 197,918 | +0.04(+0.75%) |
Aug 26, 2016 | 4.864 | 4.873 | 4.837 | 4.837 | 219,980 | +0.00(+0.09%) |
Aug 25, 2016 | 4.827 | 4.841 | 4.809 | 4.832 | 166,056 | +0.01(+0.19%) |
Aug 24, 2016 | 4.827 | 4.832 | 4.802 | 4.823 | 94,154 | -0.01(-0.19%) |
Aug 23, 2016 | 4.818 | 4.832 | 4.818 | 4.832 | 47,290 | +0.02(+0.47%) |
Aug 22, 2016 | 4.800 | 4.809 | 4.786 | 4.809 | 67,479 | -0.01(-0.19%) |
Aug 19, 2016 | 4.795 | 4.827 | 4.795 | 4.818 | 152,499 | +0.00(+0.09%) |
Aug 18, 2016 | 4.786 | 4.814 | 4.786 | 4.814 | 70,881 | +0.01(+0.17%) |
Aug 17, 2016 | 4.809 | 4.818 | 4.777 | 4.806 | 130,243 | -0.01(-0.17%) |
Aug 16, 2016 | 4.818 | 4.819 | 4.809 | 4.814 | 109,859 | +0.00(+0.09%) |
Aug 15, 2016 | 4.764 | 4.827 | 4.764 | 4.809 | 121,025 | +0.03(+0.67%) |
Aug 12, 2016 | 4.754 | 4.791 | 4.754 | 4.777 | 88,238 | +0.00(+0.10%) |
Aug 11, 2016 | 4.764 | 4.795 | 4.745 | 4.773 | 110,623 | +0.02(+0.38%) |
Aug 10, 2016 | 4.745 | 4.795 | 4.745 | 4.754 | 100,036 | +0.00(+0.00%) |
Aug 09, 2016 | 4.741 | 4.786 | 4.736 | 4.754 | 196,378 | -0.01(-0.29%) |
Aug 08, 2016 | 4.750 | 4.773 | 4.737 | 4.768 | 181,170 | +0.00(+0.00%) |
Aug 05, 2016 | 4.691 | 4.777 | 4.691 | 4.768 | 244,981 | +0.07(+1.42%) |
Aug 04, 2016 | 4.669 | 4.727 | 4.669 | 4.701 | 198,924 | +0.02(+0.41%) |
Aug 03, 2016 | 4.660 | 4.682 | 4.646 | 4.682 | 100,731 | +0.01(+0.19%) |
Aug 02, 2016 | 4.655 | 4.705 | 4.633 | 4.673 | 428,411 | -0.04(-0.77%) |
Aug 01, 2016 | 4.737 | 4.741 | 4.651 | 4.709 | 187,577 | -0.03(-0.57%) |
Jul 29, 2016 | 4.696 | 4.737 | 4.687 | 4.737 | 150,718 | +0.02(+0.48%) |
Jul 28, 2016 | 4.700 | 4.714 | 4.614 | 4.714 | 154,534 | -0.00(-0.10%) |
Jul 27, 2016 | 4.705 | 4.723 | 4.700 | 4.718 | 116,586 | -0.00(-0.10%) |
Jul 26, 2016 | 4.660 | 4.723 | 4.660 | 4.723 | 208,411 | +0.03(+0.58%) |
Jul 25, 2016 | 4.678 | 4.737 | 4.664 | 4.696 | 143,334 | +0.02(+0.39%) |
Jul 22, 2016 | 4.664 | 4.696 | 4.664 | 4.678 | 62,225 | +0.01(+0.19%) |
Jul 21, 2016 | 4.664 | 4.687 | 4.664 | 4.669 | 140,849 | +0.00(+0.00%) |
Jul 20, 2016 | 4.646 | 4.691 | 4.628 | 4.669 | 185,568 | +0.00(+0.00%) |
Jul 19, 2016 | 4.660 | 4.679 | 4.633 | 4.669 | 145,527 | -0.01(-0.19%) |
Jul 18, 2016 | 4.646 | 4.691 | 4.624 | 4.678 | 202,993 | +0.05(+0.98%) |
Jul 15, 2016 | 4.660 | 4.700 | 4.614 | 4.633 | 180,154 | -0.03(-0.58%) |
Jul 14, 2016 | 4.714 | 4.741 | 4.660 | 4.660 | 248,964 | -0.00(-0.10%) |
Jul 13, 2016 | 4.750 | 4.750 | 4.660 | 4.664 | 167,228 | -0.09(-2.00%) |
Jul 12, 2016 | 4.737 | 4.800 | 4.727 | 4.759 | 159,902 | +0.02(+0.48%) |
Jul 11, 2016 | 4.777 | 4.791 | 4.723 | 4.737 | 151,280 | -0.05(-0.95%) |
Jul 08, 2016 | 4.714 | 4.818 | 4.705 | 4.782 | 320,447 | +0.08(+1.63%) |
Jul 07, 2016 | 4.682 | 4.732 | 4.665 | 4.705 | 190,031 | +0.04(+0.87%) |
Jul 06, 2016 | 4.619 | 4.673 | 4.619 | 4.664 | 103,209 | +0.04(+0.97%) |
Jul 05, 2016 | 4.597 | 4.628 | 4.595 | 4.619 | 148,515 | +0.01(+0.19%) |
Jul 01, 2016 | 4.588 | 4.610 | 4.610 | 4.610 | 213,592 | +0.01(+0.19%) |
Jun 30, 2016 | 4.561 | 4.624 | 4.561 | 4.601 | 240,469 | +0.05(+1.08%) |
Jun 29, 2016 | 4.557 | 4.584 | 4.552 | 4.552 | 237,960 | -0.00(-0.10%) |
Jun 28, 2016 | 4.534 | 4.566 | 4.518 | 4.557 | 244,993 | +0.02(+0.49%) |
Jun 27, 2016 | 4.530 | 4.548 | 4.463 | 4.534 | 187,664 | -0.03(-0.69%) |
Jun 24, 2016 | 4.494 | 4.637 | 4.494 | 4.566 | 260,063 | -0.07(-1.45%) |
Jun 23, 2016 | 4.584 | 4.646 | 4.575 | 4.633 | 184,100 | +0.06(+1.37%) |
Jun 22, 2016 | 4.579 | 4.587 | 4.557 | 4.570 | 61,645 | -0.01(-0.20%) |
Jun 21, 2016 | 4.561 | 4.597 | 4.548 | 4.579 | 167,213 | +0.02(+0.39%) |
Jun 20, 2016 | 4.534 | 4.566 | 4.534 | 4.561 | 121,897 | +0.04(+0.89%) |
Jun 17, 2016 | 4.507 | 4.548 | 4.507 | 4.521 | 134,059 | +0.01(+0.20%) |
Jun 16, 2016 | 4.503 | 4.539 | 4.496 | 4.512 | 150,586 | -0.03(-0.69%) |
Jun 15, 2016 | 4.480 | 4.579 | 4.480 | 4.543 | 401,871 | +0.06(+1.40%) |
Jun 14, 2016 | 4.472 | 4.521 | 4.445 | 4.480 | 305,897 | -0.01(-0.20%) |
Jun 13, 2016 | 4.494 | 4.507 | 4.476 | 4.489 | 202,301 | -0.02(-0.50%) |
Jun 10, 2016 | 4.516 | 4.523 | 4.480 | 4.512 | 216,648 | -0.01(-0.30%) |
Jun 09, 2016 | 4.530 | 4.543 | 4.513 | 4.525 | 120,772 | +0.00(+0.10%) |
Jun 08, 2016 | 4.499 | 4.525 | 4.481 | 4.521 | 303,126 | +0.02(+0.49%) |
Jun 07, 2016 | 4.507 | 4.521 | 4.476 | 4.499 | 164,487 | +0.02(+0.40%) |
Jun 06, 2016 | 4.507 | 4.521 | 4.459 | 4.481 | 730,576 | -0.03(-0.59%) |
Jun 03, 2016 | 4.507 | 4.525 | 4.490 | 4.507 | 246,908 | +0.01(+0.30%) |
Jun 02, 2016 | 4.503 | 4.521 | 4.485 | 4.494 | 307,355 | -0.01(-0.30%) |
Jun 01, 2016 | 4.516 | 4.521 | 4.463 | 4.507 | 242,497 | -0.01(-0.20%) |
May 31, 2016 | 4.468 | 4.539 | 4.468 | 4.516 | 346,906 | +0.03(+0.69%) |
May 27, 2016 | 4.445 | 4.485 | 4.485 | 4.485 | 335,294 | +0.04(+0.90%) |
May 26, 2016 | 4.436 | 4.454 | 4.432 | 4.445 | 113,833 | +0.01(+0.20%) |
May 25, 2016 | 4.436 | 4.436 | 4.432 | 4.436 | 108,451 | -0.00(-0.10%) |
May 24, 2016 | 4.405 | 4.441 | 4.401 | 4.441 | 172,787 | +0.04(+1.01%) |
May 23, 2016 | 4.383 | 4.432 | 4.381 | 4.396 | 208,724 | +0.02(+0.51%) |
May 20, 2016 | 4.321 | 4.376 | 4.302 | 4.374 | 112,594 | +0.06(+1.34%) |
May 19, 2016 | 4.379 | 4.388 | 4.285 | 4.317 | 505,181 | -0.10(-2.21%) |
May 18, 2016 | 4.405 | 4.423 | 4.392 | 4.414 | 190,043 | +0.01(+0.30%) |
May 17, 2016 | 4.414 | 4.432 | 4.370 | 4.401 | 391,490 | +0.00(+0.10%) |
May 16, 2016 | 4.392 | 4.432 | 4.388 | 4.396 | 264,037 | +0.00(+0.00%) |
May 13, 2016 | 4.379 | 4.401 | 4.357 | 4.396 | 156,302 | +0.04(+0.81%) |
May 12, 2016 | 4.374 | 4.379 | 4.350 | 4.361 | 451,232 | -0.01(-0.20%) |
May 11, 2016 | 4.379 | 4.405 | 4.343 | 4.370 | 237,176 | -0.02(-0.51%) |
May 10, 2016 | 4.405 | 4.405 | 4.374 | 4.392 | 274,261 | +0.02(+0.41%) |
May 09, 2016 | 4.418 | 4.418 | 4.361 | 4.374 | 326,936 | -0.03(-0.70%) |
May 06, 2016 | 4.414 | 4.418 | 4.401 | 4.405 | 312,248 | +0.00(+0.00%) |
May 05, 2016 | 4.409 | 4.431 | 4.401 | 4.405 | 271,729 | -0.00(-0.10%) |
May 04, 2016 | 4.414 | 4.431 | 4.401 | 4.409 | 170,162 | -0.01(-0.20%) |
May 03, 2016 | 4.440 | 4.453 | 4.405 | 4.418 | 219,550 | -0.01(-0.30%) |
May 02, 2016 | 4.427 | 4.440 | 4.401 | 4.431 | 496,540 | +0.04(+0.80%) |
Apr 29, 2016 | 4.396 | 4.409 | 4.383 | 4.396 | 152,551 | +0.01(+0.30%) |
Apr 28, 2016 | 4.357 | 4.401 | 4.354 | 4.383 | 136,472 | +0.00(+0.10%) |
Apr 27, 2016 | 4.374 | 4.384 | 4.343 | 4.379 | 313,216 | +0.01(+0.20%) |
Apr 26, 2016 | 4.370 | 4.387 | 4.361 | 4.370 | 214,083 | +0.01(+0.20%) |
Apr 25, 2016 | 4.361 | 4.361 | 4.348 | 4.361 | 148,050 | +0.00(+0.00%) |
Apr 22, 2016 | 4.335 | 4.374 | 4.335 | 4.361 | 194,586 | +0.04(+0.81%) |
Apr 21, 2016 | 4.321 | 4.335 | 4.291 | 4.326 | 245,571 | +0.02(+0.51%) |
Apr 20, 2016 | 4.291 | 4.313 | 4.238 | 4.304 | 218,282 | +0.02(+0.41%) |
Apr 19, 2016 | 4.251 | 4.291 | 4.251 | 4.286 | 219,798 | +0.04(+1.04%) |
Apr 18, 2016 | 4.216 | 4.247 | 4.216 | 4.242 | 257,522 | +0.03(+0.63%) |
Apr 15, 2016 | 4.225 | 4.233 | 4.207 | 4.216 | 124,333 | -0.01(-0.21%) |
Apr 14, 2016 | 4.229 | 4.229 | 4.216 | 4.225 | 107,447 | +0.01(+0.31%) |
Apr 13, 2016 | 4.216 | 4.238 | 4.207 | 4.211 | 122,292 | +0.01(+0.21%) |
Apr 12, 2016 | 4.189 | 4.216 | 4.181 | 4.203 | 83,528 | +0.03(+0.63%) |
Apr 11, 2016 | 4.185 | 4.198 | 4.160 | 4.176 | 91,704 | +0.01(+0.21%) |
Apr 08, 2016 | 4.176 | 4.207 | 4.101 | 4.167 | 258,131 | +0.02(+0.42%) |
Apr 07, 2016 | 4.154 | 4.176 | 4.141 | 4.150 | 227,792 | -0.04(-0.95%) |
Apr 06, 2016 | 4.150 | 4.203 | 4.150 | 4.189 | 107,178 | +0.03(+0.84%) |
Apr 05, 2016 | 4.155 | 4.163 | 4.141 | 4.155 | 146,532 | -0.01(-0.31%) |
Apr 04, 2016 | 4.159 | 4.176 | 4.128 | 4.168 | 293,312 | +0.01(+0.21%) |
Apr 01, 2016 | 4.163 | 4.172 | 4.137 | 4.159 | 197,504 | -0.01(-0.21%) |
Mar 31, 2016 | 4.150 | 4.168 | 4.124 | 4.168 | 218,066 | +0.01(+0.31%) |
Mar 30, 2016 | 4.146 | 4.168 | 4.111 | 4.155 | 189,415 | +0.01(+0.32%) |
Mar 29, 2016 | 4.150 | 4.150 | 4.120 | 4.141 | 136,443 | +0.01(+0.21%) |
Mar 28, 2016 | 4.150 | 4.158 | 4.128 | 4.133 | 94,961 | -0.02(-0.42%) |
Mar 24, 2016 | 4.163 | 4.150 | 4.150 | 4.150 | 127,768 | -0.02(-0.52%) |
Mar 23, 2016 | 4.189 | 4.198 | 4.181 | 4.172 | 84,955 | -0.01(-0.21%) |
Mar 22, 2016 | 4.172 | 4.198 | 4.150 | 4.181 | 78,723 | +0.01(+0.31%) |
Mar 21, 2016 | 4.176 | 4.189 | 4.155 | 4.168 | 79,796 | -0.02(-0.42%) |
Mar 18, 2016 | 4.137 | 4.203 | 4.107 | 4.185 | 171,090 | +0.05(+1.27%) |
Mar 17, 2016 | 4.111 | 4.163 | 4.107 | 4.133 | 67,402 | +0.02(+0.42%) |
Mar 16, 2016 | 4.115 | 4.137 | 4.072 | 4.115 | 135,705 | +0.00(+0.11%) |
Mar 15, 2016 | 4.059 | 4.115 | 4.059 | 4.111 | 177,558 | +0.03(+0.75%) |
Mar 14, 2016 | 4.102 | 4.107 | 4.080 | 4.080 | 91,821 | -0.02(-0.43%) |
Mar 11, 2016 | 4.050 | 4.107 | 4.046 | 4.098 | 219,961 | +0.06(+1.40%) |
Mar 10, 2016 | 4.054 | 4.080 | 4.041 | 4.041 | 51,983 | +0.00(+0.00%) |
Mar 09, 2016 | 4.067 | 4.071 | 4.032 | 4.041 | 137,136 | -0.00(-0.11%) |
Mar 08, 2016 | 4.059 | 4.063 | 4.046 | 4.046 | 105,466 | -0.01(-0.21%) |
Mar 07, 2016 | 4.041 | 4.071 | 4.041 | 4.054 | 187,674 | +0.01(+0.32%) |
Mar 04, 2016 | 4.002 | 4.050 | 3.998 | 4.041 | 159,501 | +0.03(+0.65%) |
Mar 03, 2016 | 3.989 | 4.059 | 3.981 | 4.015 | 206,254 | +0.03(+0.87%) |
Mar 02, 2016 | 3.985 | 3.985 | 3.955 | 3.981 | 105,093 | +0.00(+0.11%) |
Mar 01, 2016 | 3.955 | 3.976 | 3.925 | 3.976 | 134,084 | +0.03(+0.66%) |
Feb 29, 2016 | 3.925 | 3.951 | 3.912 | 3.951 | 82,916 | +0.03(+0.66%) |
Feb 26, 2016 | 3.916 | 3.925 | 3.886 | 3.925 | 77,026 | +0.01(+0.33%) |
Feb 25, 2016 | 3.899 | 3.929 | 3.877 | 3.912 | 73,835 | +0.03(+0.78%) |
Feb 24, 2016 | 3.860 | 3.890 | 3.847 | 3.882 | 177,008 | +0.01(+0.22%) |
Feb 23, 2016 | 3.894 | 3.894 | 3.860 | 3.873 | 75,095 | -0.02(-0.44%) |
Feb 22, 2016 | 3.894 | 3.894 | 3.860 | 3.890 | 129,083 | +0.03(+0.73%) |
Feb 19, 2016 | 3.860 | 3.864 | 3.834 | 3.862 | 73,274 | +0.00(+0.06%) |
Feb 18, 2016 | 3.830 | 3.860 | 3.830 | 3.860 | 121,526 | +0.00(+0.11%) |
Feb 17, 2016 | 3.856 | 3.864 | 3.832 | 3.856 | 139,733 | +0.01(+0.22%) |
Feb 16, 2016 | 3.851 | 3.877 | 3.812 | 3.847 | 151,647 | +0.00(+0.11%) |
Feb 12, 2016 | 3.808 | 3.843 | 3.843 | 3.843 | 127,386 | +0.03(+0.68%) |
Feb 11, 2016 | 3.843 | 3.877 | 3.769 | 3.817 | 367,474 | -0.07(-1.89%) |
Feb 10, 2016 | 3.938 | 3.938 | 3.877 | 3.890 | 108,651 | -0.02(-0.44%) |
Feb 09, 2016 | 3.907 | 3.942 | 3.877 | 3.907 | 118,552 | +0.00(+0.00%) |
Feb 08, 2016 | 3.907 | 3.933 | 3.886 | 3.907 | 311,272 | -0.03(-0.87%) |
Feb 05, 2016 | 3.997 | 3.997 | 3.942 | 3.942 | 248,014 | -0.05(-1.28%) |
Feb 04, 2016 | 3.997 | 4.014 | 3.976 | 3.993 | 40,490 | -0.00(-0.11%) |
Feb 03, 2016 | 4.006 | 4.027 | 3.970 | 3.997 | 111,567 | -0.02(-0.43%) |
Feb 02, 2016 | 4.019 | 4.023 | 3.959 | 4.014 | 175,973 | -0.00(-0.11%) |
Feb 01, 2016 | 3.984 | 4.078 | 3.971 | 4.019 | 816,319 | +0.05(+1.18%) |
Jan 29, 2016 | 3.959 | 3.992 | 3.942 | 3.972 | 94,363 | +0.03(+0.87%) |
Jan 28, 2016 | 3.933 | 3.950 | 3.912 | 3.937 | 337,000 | +0.03(+0.88%) |
Jan 27, 2016 | 3.920 | 3.929 | 3.895 | 3.903 | 181,660 | -0.02(-0.44%) |
Jan 26, 2016 | 3.882 | 3.920 | 3.869 | 3.920 | 147,859 | +0.06(+1.55%) |
Jan 25, 2016 | 3.877 | 3.882 | 3.848 | 3.860 | 137,808 | -0.04(-0.99%) |
Jan 22, 2016 | 3.899 | 3.903 | 3.860 | 3.899 | 119,995 | +0.04(+1.11%) |
Jan 21, 2016 | 3.779 | 3.856 | 3.779 | 3.856 | 344,403 | +0.07(+1.92%) |
Jan 20, 2016 | 3.805 | 3.805 | 3.728 | 3.783 | 308,331 | -0.06(-1.56%) |
Jan 19, 2016 | 3.916 | 3.916 | 3.830 | 3.843 | 135,036 | -0.04(-1.10%) |
Jan 15, 2016 | 3.830 | 3.886 | 3.886 | 3.886 | 275,785 | -0.04(-0.98%) |
Jan 14, 2016 | 3.920 | 3.954 | 3.839 | 3.925 | 347,905 | +0.00(+0.00%) |
Jan 13, 2016 | 4.036 | 4.036 | 3.860 | 3.925 | 363,793 | -0.09(-2.24%) |
Jan 12, 2016 | 4.036 | 4.044 | 3.976 | 4.014 | 210,232 | -0.00(-0.09%) |
Jan 11, 2016 | 4.048 | 4.048 | 4.014 | 4.018 | 114,742 | -0.02(-0.43%) |
Jan 08, 2016 | 4.061 | 4.065 | 4.027 | 4.035 | 95,770 | -0.01(-0.31%) |
Jan 07, 2016 | 4.065 | 4.107 | 4.048 | 4.048 | 120,745 | -0.06(-1.54%) |
Jan 06, 2016 | 4.124 | 4.150 | 4.108 | 4.112 | 142,325 | -0.04(-0.92%) |
Jan 05, 2016 | 4.107 | 4.163 | 4.101 | 4.150 | 204,852 | +0.03(+0.72%) |
Jan 04, 2016 | 4.103 | 4.120 | 4.048 | 4.120 | 203,558 | -0.00(-0.10%) |
Dec 31, 2015 | 4.154 | 4.124 | 4.124 | 4.124 | 446,331 | -0.04(-1.02%) |
Dec 30, 2015 | 4.167 | 4.167 | 4.154 | 4.167 | 174,520 | +0.01(+0.20%) |
Dec 29, 2015 | 4.171 | 4.184 | 4.099 | 4.158 | 313,131 | -0.02(-0.41%) |
Dec 28, 2015 | 4.201 | 4.222 | 4.137 | 4.175 | 229,034 | -0.02(-0.50%) |
Dec 24, 2015 | 4.201 | 4.196 | 4.196 | 4.196 | 50,537 | -0.01(-0.20%) |
Dec 23, 2015 | 4.184 | 4.222 | 4.167 | 4.205 | 202,552 | +0.04(+1.02%) |
Dec 22, 2015 | 4.163 | 4.175 | 4.150 | 4.163 | 159,170 | +0.00(+0.00%) |
Dec 21, 2015 | 4.171 | 4.184 | 4.137 | 4.163 | 134,256 | +0.01(+0.20%) |
Dec 18, 2015 | 4.154 | 4.184 | 4.120 | 4.154 | 193,410 | +0.00(+0.00%) |
Dec 17, 2015 | 4.163 | 4.171 | 4.137 | 4.154 | 195,887 | +0.00(+0.10%) |
Dec 16, 2015 | 4.120 | 4.154 | 4.091 | 4.150 | 364,523 | +0.04(+1.03%) |
Dec 15, 2015 | 4.065 | 4.112 | 4.054 | 4.107 | 273,764 | +0.04(+1.04%) |
Dec 14, 2015 | 4.078 | 4.086 | 4.010 | 4.065 | 608,140 | -0.06(-1.34%) |
Dec 11, 2015 | 4.141 | 4.167 | 4.055 | 4.120 | 463,757 | -0.06(-1.32%) |
Dec 10, 2015 | 4.154 | 4.175 | 4.129 | 4.175 | 118,821 | +0.03(+0.61%) |
Dec 09, 2015 | 4.175 | 4.200 | 4.133 | 4.150 | 308,575 | +0.00(+0.00%) |
Dec 08, 2015 | 4.154 | 4.171 | 4.125 | 4.150 | 340,396 | -0.03(-0.70%) |
Dec 07, 2015 | 4.204 | 4.209 | 4.157 | 4.179 | 266,266 | -0.03(-0.60%) |
Dec 04, 2015 | 4.196 | 4.209 | 4.179 | 4.204 | 113,956 | +0.00(+0.10%) |
Dec 03, 2015 | 4.200 | 4.221 | 4.179 | 4.200 | 188,403 | -0.01(-0.30%) |
Dec 02, 2015 | 4.204 | 4.230 | 4.200 | 4.213 | 222,212 | +0.00(+0.00%) |
Dec 01, 2015 | 4.204 | 4.221 | 4.200 | 4.213 | 194,173 | +0.01(+0.21%) |
Nov 30, 2015 | 4.188 | 4.204 | 4.182 | 4.204 | 145,038 | +0.00(+0.09%) |
Nov 27, 2015 | 4.209 | 4.209 | 4.189 | 4.200 | 47,278 | +0.00(+0.00%) |
Nov 25, 2015 | 4.196 | 4.200 | 4.200 | 4.200 | 96,997 | +0.00(+0.00%) |
Nov 24, 2015 | 4.162 | 4.209 | 4.162 | 4.200 | 161,571 | -0.00(-0.10%) |
Nov 23, 2015 | 4.221 | 4.225 | 4.196 | 4.204 | 99,228 | -0.01(-0.30%) |
Nov 20, 2015 | 4.225 | 4.225 | 4.204 | 4.217 | 90,701 | -0.00(-0.03%) |
Nov 19, 2015 | 4.217 | 4.230 | 4.196 | 4.218 | 159,545 | -0.01(-0.17%) |
Nov 18, 2015 | 4.204 | 4.234 | 4.204 | 4.225 | 149,552 | +0.03(+0.60%) |
Nov 17, 2015 | 4.192 | 4.217 | 4.183 | 4.200 | 89,762 | +0.02(+0.40%) |
Nov 16, 2015 | 4.175 | 4.196 | 4.150 | 4.183 | 152,643 | -0.00(-0.10%) |
Nov 13, 2015 | 4.179 | 4.199 | 4.158 | 4.188 | 154,280 | -0.01(-0.30%) |
Nov 12, 2015 | 4.209 | 4.255 | 4.192 | 4.200 | 138,241 | -0.04(-0.89%) |
Nov 11, 2015 | 4.276 | 4.276 | 4.196 | 4.238 | 186,757 | -0.03(-0.79%) |
Nov 10, 2015 | 4.284 | 4.339 | 4.242 | 4.272 | 84,926 | -0.03(-0.81%) |
Nov 09, 2015 | 4.339 | 4.339 | 4.288 | 4.306 | 121,316 | -0.02(-0.55%) |
Nov 06, 2015 | 4.388 | 4.388 | 4.322 | 4.330 | 175,428 | -0.05(-1.23%) |
Nov 05, 2015 | 4.359 | 4.384 | 4.347 | 4.384 | 237,319 | +0.02(+0.57%) |
Nov 04, 2015 | 4.359 | 4.368 | 4.343 | 4.359 | 128,701 | +0.02(+0.48%) |
Nov 03, 2015 | 4.293 | 4.351 | 4.293 | 4.339 | 286,065 | +0.03(+0.77%) |
Nov 02, 2015 | 4.305 | 4.305 | 4.293 | 4.305 | 168,552 | +0.00(+0.00%) |
Oct 30, 2015 | 4.301 | 4.309 | 4.285 | 4.305 | 75,459 | +0.01(+0.29%) |
Oct 29, 2015 | 4.289 | 4.297 | 4.285 | 4.293 | 122,335 | +0.00(+0.00%) |
Oct 28, 2015 | 4.297 | 4.314 | 4.272 | 4.293 | 185,508 | -0.01(-0.19%) |
Oct 27, 2015 | 4.276 | 4.334 | 4.276 | 4.301 | 135,285 | +0.02(+0.39%) |
Oct 26, 2015 | 4.260 | 4.285 | 4.243 | 4.285 | 121,753 | +0.02(+0.59%) |
Oct 23, 2015 | 4.239 | 4.264 | 4.230 | 4.260 | 104,882 | +0.02(+0.49%) |
Oct 22, 2015 | 4.210 | 4.251 | 4.189 | 4.239 | 270,749 | +0.05(+1.29%) |
Oct 21, 2015 | 4.193 | 4.197 | 4.160 | 4.185 | 174,661 | +0.00(+0.00%) |
Oct 20, 2015 | 4.168 | 4.197 | 4.168 | 4.185 | 90,540 | +0.01(+0.20%) |
Oct 19, 2015 | 4.151 | 4.193 | 4.151 | 4.176 | 174,233 | +0.03(+0.72%) |
Oct 16, 2015 | 4.143 | 4.156 | 4.139 | 4.146 | 158,987 | +0.01(+0.18%) |
Oct 15, 2015 | 4.118 | 4.143 | 4.097 | 4.139 | 127,432 | +0.02(+0.51%) |
Oct 14, 2015 | 4.147 | 4.150 | 4.114 | 4.118 | 146,844 | -0.03(-0.80%) |
Oct 13, 2015 | 4.135 | 4.156 | 4.114 | 4.151 | 313,719 | +0.00(+0.09%) |
Oct 12, 2015 | 4.126 | 4.151 | 4.126 | 4.148 | 79,207 | +0.00(+0.11%) |
Oct 09, 2015 | 4.085 | 4.156 | 4.085 | 4.143 | 337,228 | +0.04(+0.91%) |
Oct 08, 2015 | 4.060 | 4.114 | 4.060 | 4.106 | 162,102 | +0.02(+0.51%) |
Oct 07, 2015 | 4.052 | 4.089 | 4.052 | 4.085 | 285,573 | +0.05(+1.24%) |
Oct 06, 2015 | 4.014 | 4.060 | 4.014 | 4.035 | 210,019 | -0.00(-0.04%) |
Oct 05, 2015 | 3.998 | 4.039 | 3.990 | 4.037 | 235,107 | +0.04(+0.97%) |
Oct 02, 2015 | 3.911 | 4.004 | 3.898 | 3.998 | 551,136 | +0.02(+0.62%) |