Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.786 | 4.853 | 4.781 | 4.805 | 640,147 | +0.02(+0.50%) |
Sep 29, 2016 | 4.853 | 4.867 | 4.781 | 4.781 | 507,074 | -0.09(-1.77%) |
Sep 28, 2016 | 4.867 | 4.901 | 4.853 | 4.867 | 219,443 | -0.00(-0.10%) |
Sep 27, 2016 | 4.805 | 4.882 | 4.805 | 4.872 | 252,532 | +0.06(+1.29%) |
Sep 26, 2016 | 4.844 | 4.844 | 4.805 | 4.810 | 199,254 | -0.03(-0.69%) |
Sep 23, 2016 | 4.805 | 4.844 | 4.796 | 4.844 | 188,063 | +0.04(+0.80%) |
Sep 22, 2016 | 4.829 | 4.848 | 4.801 | 4.805 | 332,309 | +0.01(+0.30%) |
Sep 21, 2016 | 4.762 | 4.820 | 4.762 | 4.791 | 222,858 | +0.06(+1.21%) |
Sep 20, 2016 | 4.777 | 4.777 | 4.734 | 4.734 | 202,019 | -0.01(-0.30%) |
Sep 19, 2016 | 4.743 | 4.767 | 4.734 | 4.748 | 178,645 | -0.02(-0.38%) |
Sep 16, 2016 | 4.772 | 4.796 | 4.729 | 4.766 | 199,137 | -0.00(-0.03%) |
Sep 15, 2016 | 4.777 | 4.805 | 4.734 | 4.767 | 196,105 | -0.01(-0.30%) |
Sep 14, 2016 | 4.667 | 4.829 | 4.662 | 4.781 | 389,184 | +0.11(+2.35%) |
Sep 13, 2016 | 4.815 | 4.820 | 4.662 | 4.671 | 460,861 | -0.16(-3.36%) |
Sep 12, 2016 | 4.777 | 4.853 | 4.772 | 4.834 | 245,502 | +0.06(+1.20%) |
Sep 09, 2016 | 4.934 | 4.992 | 4.767 | 4.777 | 533,304 | -0.23(-4.68%) |
Sep 08, 2016 | 5.001 | 5.020 | 4.982 | 5.011 | 248,566 | +0.03(+0.58%) |
Sep 07, 2016 | 4.949 | 4.996 | 4.944 | 4.982 | 208,289 | +0.00(+0.10%) |
Sep 06, 2016 | 4.925 | 4.982 | 4.911 | 4.977 | 382,307 | +0.05(+0.96%) |
Sep 02, 2016 | 4.954 | 4.930 | 4.930 | 4.930 | 351,318 | -0.00(-0.10%) |
Sep 01, 2016 | 4.902 | 4.954 | 4.900 | 4.935 | 232,987 | -0.01(-0.29%) |
Aug 31, 2016 | 4.878 | 4.954 | 4.859 | 4.949 | 192,026 | +0.04(+0.87%) |
Aug 30, 2016 | 4.873 | 4.906 | 4.849 | 4.906 | 181,212 | +0.05(+1.08%) |
Aug 29, 2016 | 4.868 | 4.873 | 4.854 | 4.854 | 200,188 | +0.00(+0.10%) |
Aug 26, 2016 | 4.845 | 4.859 | 4.835 | 4.849 | 109,768 | +0.01(+0.29%) |
Aug 25, 2016 | 4.830 | 4.854 | 4.816 | 4.835 | 187,813 | -0.01(-0.29%) |
Aug 24, 2016 | 4.830 | 4.864 | 4.830 | 4.849 | 191,608 | +0.00(+0.10%) |
Aug 23, 2016 | 4.840 | 4.864 | 4.835 | 4.845 | 293,219 | +0.00(+0.10%) |
Aug 22, 2016 | 4.792 | 4.840 | 4.792 | 4.840 | 271,908 | +0.05(+0.99%) |
Aug 19, 2016 | 4.769 | 4.792 | 4.759 | 4.792 | 229,392 | +0.02(+0.40%) |
Aug 18, 2016 | 4.759 | 4.773 | 4.745 | 4.773 | 267,605 | -0.00(-0.10%) |
Aug 17, 2016 | 4.764 | 4.773 | 4.737 | 4.778 | 211,836 | +0.02(+0.50%) |
Aug 16, 2016 | 4.764 | 4.769 | 4.750 | 4.754 | 235,158 | -0.02(-0.50%) |
Aug 15, 2016 | 4.778 | 4.781 | 4.759 | 4.778 | 176,472 | +0.02(+0.40%) |
Aug 12, 2016 | 4.783 | 4.788 | 4.752 | 4.759 | 208,662 | -0.02(-0.50%) |
Aug 11, 2016 | 4.750 | 4.783 | 4.750 | 4.783 | 148,158 | +0.03(+0.70%) |
Aug 10, 2016 | 4.750 | 4.778 | 4.731 | 4.750 | 224,867 | +0.00(+0.10%) |
Aug 09, 2016 | 4.745 | 4.747 | 4.712 | 4.745 | 304,675 | +0.04(+0.81%) |
Aug 08, 2016 | 4.688 | 4.740 | 4.683 | 4.707 | 380,070 | +0.05(+1.01%) |
Aug 05, 2016 | 4.585 | 4.679 | 4.585 | 4.660 | 323,797 | +0.08(+1.64%) |
Aug 04, 2016 | 4.646 | 4.679 | 4.523 | 4.585 | 1,025,661 | -0.10(-2.11%) |
Aug 03, 2016 | 4.669 | 4.754 | 4.622 | 4.683 | 635,457 | -0.05(-1.00%) |
Aug 02, 2016 | 4.872 | 4.892 | 4.679 | 4.731 | 657,728 | -0.16(-3.18%) |
Aug 01, 2016 | 4.961 | 4.966 | 4.872 | 4.886 | 445,092 | -0.06(-1.24%) |
Jul 29, 2016 | 4.895 | 4.952 | 4.895 | 4.947 | 287,079 | +0.05(+1.12%) |
Jul 28, 2016 | 4.928 | 4.933 | 4.886 | 4.892 | 248,968 | -0.03(-0.54%) |
Jul 27, 2016 | 4.942 | 4.942 | 4.885 | 4.919 | 364,032 | -0.01(-0.29%) |
Jul 26, 2016 | 4.891 | 4.971 | 4.883 | 4.933 | 601,437 | +0.06(+1.16%) |
Jul 25, 2016 | 4.839 | 4.895 | 4.825 | 4.876 | 335,957 | +0.05(+1.07%) |
Jul 22, 2016 | 4.825 | 4.839 | 4.792 | 4.825 | 180,262 | +0.01(+0.29%) |
Jul 21, 2016 | 4.759 | 4.825 | 4.759 | 4.811 | 340,079 | +0.04(+0.92%) |
Jul 20, 2016 | 4.726 | 4.780 | 4.721 | 4.767 | 349,380 | +0.05(+1.07%) |
Jul 19, 2016 | 4.698 | 4.787 | 4.698 | 4.716 | 290,013 | +0.00(+0.00%) |
Jul 18, 2016 | 4.716 | 4.738 | 4.698 | 4.716 | 285,042 | -0.02(-0.50%) |
Jul 15, 2016 | 4.707 | 4.763 | 4.693 | 4.740 | 447,911 | +0.05(+1.00%) |
Jul 14, 2016 | 4.702 | 4.754 | 4.674 | 4.693 | 419,462 | +0.02(+0.40%) |
Jul 13, 2016 | 4.660 | 4.707 | 4.651 | 4.674 | 711,902 | +0.03(+0.61%) |
Jul 12, 2016 | 4.632 | 4.660 | 4.589 | 4.646 | 454,644 | +0.05(+1.02%) |
Jul 11, 2016 | 4.655 | 4.655 | 4.589 | 4.599 | 397,332 | -0.06(-1.21%) |
Jul 08, 2016 | 4.641 | 4.688 | 4.655 | 4.655 | 183,600 | +0.00(+0.00%) |
Jul 07, 2016 | 4.608 | 4.679 | 4.604 | 4.655 | 274,177 | +0.02(+0.51%) |
Jul 06, 2016 | 4.604 | 4.641 | 4.604 | 4.632 | 176,174 | +0.03(+0.61%) |
Jul 05, 2016 | 4.543 | 4.604 | 4.543 | 4.604 | 174,471 | +0.08(+1.86%) |
Jul 01, 2016 | 4.529 | 4.520 | 4.520 | 4.520 | 216,745 | +0.03(+0.73%) |
Jun 30, 2016 | 4.515 | 4.562 | 4.450 | 4.487 | 426,295 | -0.06(-1.33%) |
Jun 29, 2016 | 4.520 | 4.580 | 4.501 | 4.548 | 537,521 | -0.02(-0.41%) |
Jun 28, 2016 | 4.473 | 4.566 | 4.473 | 4.566 | 257,854 | +0.12(+2.73%) |
Jun 27, 2016 | 4.468 | 4.510 | 4.426 | 4.445 | 305,667 | -0.04(-0.83%) |
Jun 24, 2016 | 4.338 | 4.566 | 4.319 | 4.482 | 605,554 | -0.02(-0.52%) |
Jun 23, 2016 | 4.520 | 4.522 | 4.482 | 4.506 | 180,620 | +0.03(+0.73%) |
Jun 22, 2016 | 4.492 | 4.506 | 4.468 | 4.473 | 192,507 | -0.03(-0.73%) |
Jun 21, 2016 | 4.524 | 4.524 | 4.496 | 4.506 | 135,890 | +0.01(+0.31%) |
Jun 20, 2016 | 4.515 | 4.545 | 4.485 | 4.492 | 133,442 | +0.00(+0.10%) |
Jun 17, 2016 | 4.445 | 4.529 | 4.431 | 4.487 | 143,752 | +0.04(+0.95%) |
Jun 16, 2016 | 4.436 | 4.496 | 4.417 | 4.445 | 125,993 | -0.00(-0.10%) |
Jun 15, 2016 | 4.417 | 4.510 | 4.408 | 4.450 | 164,416 | +0.03(+0.74%) |
Jun 14, 2016 | 4.384 | 4.459 | 4.380 | 4.417 | 304,633 | +0.01(+0.21%) |
Jun 13, 2016 | 4.566 | 4.566 | 4.398 | 4.408 | 438,632 | -0.16(-3.48%) |
Jun 10, 2016 | 4.594 | 4.608 | 4.552 | 4.566 | 222,854 | -0.03(-0.61%) |
Jun 09, 2016 | 4.604 | 4.631 | 4.580 | 4.594 | 281,750 | -0.00(-0.10%) |
Jun 08, 2016 | 4.604 | 4.618 | 4.576 | 4.599 | 345,838 | +0.03(+0.61%) |
Jun 07, 2016 | 4.539 | 4.576 | 4.530 | 4.571 | 367,053 | +0.05(+1.05%) |
Jun 06, 2016 | 4.497 | 4.539 | 4.479 | 4.524 | 300,150 | +0.05(+1.22%) |
Jun 03, 2016 | 4.437 | 4.488 | 4.437 | 4.469 | 194,952 | +0.03(+0.63%) |
Jun 02, 2016 | 4.428 | 4.465 | 4.414 | 4.442 | 254,907 | +0.01(+0.21%) |
Jun 01, 2016 | 4.381 | 4.446 | 4.367 | 4.432 | 271,787 | +0.06(+1.48%) |
May 31, 2016 | 4.381 | 4.391 | 4.330 | 4.367 | 206,684 | +0.01(+0.21%) |
May 27, 2016 | 4.372 | 4.358 | 4.358 | 4.358 | 154,595 | -0.02(-0.42%) |
May 26, 2016 | 4.340 | 4.386 | 4.335 | 4.377 | 253,124 | +0.06(+1.50%) |
May 25, 2016 | 4.298 | 4.331 | 4.298 | 4.312 | 115,791 | +0.00(+0.11%) |
May 24, 2016 | 4.344 | 4.344 | 4.307 | 4.307 | 232,115 | -0.02(-0.53%) |
May 23, 2016 | 4.344 | 4.386 | 4.312 | 4.330 | 228,768 | +0.02(+0.54%) |
May 20, 2016 | 4.210 | 4.400 | 4.210 | 4.307 | 424,645 | +0.10(+2.31%) |
May 19, 2016 | 4.275 | 4.284 | 4.205 | 4.210 | 446,275 | -0.12(-2.78%) |
May 18, 2016 | 4.344 | 4.400 | 4.307 | 4.330 | 186,429 | -0.02(-0.53%) |
May 17, 2016 | 4.442 | 4.474 | 4.354 | 4.354 | 307,849 | -0.07(-1.67%) |
May 16, 2016 | 4.409 | 4.437 | 4.363 | 4.428 | 363,320 | +0.05(+1.16%) |
May 13, 2016 | 4.307 | 4.442 | 4.307 | 4.377 | 356,888 | +0.07(+1.61%) |
May 12, 2016 | 4.289 | 4.354 | 4.279 | 4.307 | 205,639 | +0.04(+0.98%) |
May 11, 2016 | 4.298 | 4.303 | 4.247 | 4.266 | 219,421 | +0.02(+0.44%) |
May 10, 2016 | 4.377 | 4.390 | 4.229 | 4.247 | 484,667 | -0.12(-2.76%) |
May 09, 2016 | 4.386 | 4.404 | 4.326 | 4.367 | 222,239 | -0.00(-0.11%) |
May 06, 2016 | 4.280 | 4.413 | 4.276 | 4.372 | 361,965 | +0.10(+2.37%) |
May 05, 2016 | 4.271 | 4.340 | 4.253 | 4.271 | 163,408 | +0.00(+0.00%) |
May 04, 2016 | 4.312 | 4.333 | 4.262 | 4.271 | 242,565 | -0.06(-1.48%) |
May 03, 2016 | 4.354 | 4.363 | 4.317 | 4.335 | 251,563 | -0.02(-0.42%) |
May 02, 2016 | 4.326 | 4.358 | 4.317 | 4.354 | 302,424 | +0.06(+1.39%) |
Apr 29, 2016 | 4.266 | 4.308 | 4.239 | 4.294 | 166,021 | +0.04(+0.86%) |
Apr 28, 2016 | 4.248 | 4.271 | 4.234 | 4.257 | 169,881 | +0.01(+0.22%) |
Apr 27, 2016 | 4.280 | 4.280 | 4.225 | 4.248 | 201,540 | -0.01(-0.32%) |
Apr 26, 2016 | 4.239 | 4.266 | 4.230 | 4.262 | 161,995 | +0.03(+0.76%) |
Apr 25, 2016 | 4.207 | 4.243 | 4.179 | 4.230 | 261,605 | +0.01(+0.33%) |
Apr 22, 2016 | 4.188 | 4.230 | 4.161 | 4.216 | 260,874 | +0.04(+0.88%) |
Apr 21, 2016 | 4.216 | 4.266 | 4.179 | 4.179 | 124,486 | -0.04(-0.87%) |
Apr 20, 2016 | 4.207 | 4.216 | 4.202 | 4.216 | 139,824 | +0.00(+0.00%) |
Apr 19, 2016 | 4.211 | 4.220 | 4.198 | 4.216 | 98,826 | +0.02(+0.44%) |
Apr 18, 2016 | 4.216 | 4.225 | 4.161 | 4.198 | 206,716 | -0.02(-0.44%) |
Apr 15, 2016 | 4.202 | 4.230 | 4.193 | 4.216 | 104,050 | -0.01(-0.22%) |
Apr 14, 2016 | 4.193 | 4.225 | 4.161 | 4.225 | 141,923 | +0.02(+0.55%) |
Apr 13, 2016 | 4.207 | 4.225 | 4.165 | 4.202 | 137,709 | -0.00(-0.11%) |
Apr 12, 2016 | 4.152 | 4.225 | 4.152 | 4.207 | 182,456 | +0.04(+0.97%) |
Apr 11, 2016 | 4.165 | 4.225 | 4.152 | 4.166 | 170,818 | +0.02(+0.47%) |
Apr 08, 2016 | 4.262 | 4.280 | 4.147 | 4.147 | 371,136 | -0.13(-3.01%) |
Apr 07, 2016 | 4.271 | 4.312 | 4.262 | 4.276 | 331,887 | +0.01(+0.32%) |
Apr 06, 2016 | 4.225 | 4.280 | 4.221 | 4.262 | 181,995 | +0.04(+0.86%) |
Apr 05, 2016 | 4.175 | 4.244 | 4.162 | 4.225 | 187,517 | +0.00(+0.11%) |
Apr 04, 2016 | 4.212 | 4.235 | 4.189 | 4.221 | 272,661 | +0.03(+0.65%) |
Apr 01, 2016 | 4.175 | 4.207 | 4.134 | 4.194 | 207,951 | +0.03(+0.66%) |
Mar 31, 2016 | 4.112 | 4.180 | 4.112 | 4.166 | 280,578 | +0.05(+1.33%) |
Mar 30, 2016 | 4.121 | 4.134 | 4.107 | 4.112 | 169,095 | +0.00(+0.00%) |
Mar 29, 2016 | 4.089 | 4.116 | 4.075 | 4.112 | 179,329 | +0.04(+0.89%) |
Mar 28, 2016 | 4.093 | 4.116 | 4.066 | 4.075 | 228,655 | -0.00(-0.11%) |
Mar 24, 2016 | 4.093 | 4.080 | 4.080 | 4.080 | 220,063 | -0.03(-0.67%) |
Mar 23, 2016 | 4.116 | 4.143 | 4.093 | 4.107 | 251,796 | -0.04(-0.88%) |
Mar 22, 2016 | 4.075 | 4.143 | 4.075 | 4.143 | 406,504 | +0.09(+2.25%) |
Mar 21, 2016 | 4.021 | 4.061 | 4.016 | 4.052 | 126,940 | +0.02(+0.45%) |
Mar 18, 2016 | 4.061 | 4.062 | 4.011 | 4.034 | 197,521 | -0.03(-0.67%) |
Mar 17, 2016 | 4.052 | 4.080 | 4.034 | 4.061 | 243,159 | +0.00(+0.00%) |
Mar 16, 2016 | 3.980 | 4.066 | 3.957 | 4.061 | 227,038 | +0.09(+2.29%) |
Mar 15, 2016 | 3.939 | 3.980 | 3.939 | 3.970 | 183,175 | +0.03(+0.69%) |
Mar 14, 2016 | 3.957 | 3.961 | 3.939 | 3.943 | 170,074 | -0.01(-0.35%) |
Mar 11, 2016 | 3.961 | 3.975 | 3.939 | 3.957 | 210,037 | +0.03(+0.70%) |
Mar 10, 2016 | 4.007 | 4.048 | 3.925 | 3.929 | 279,717 | -0.06(-1.60%) |
Mar 09, 2016 | 3.934 | 4.005 | 3.925 | 3.993 | 206,798 | +0.05(+1.27%) |
Mar 08, 2016 | 3.925 | 3.948 | 3.925 | 3.943 | 288,975 | +0.02(+0.46%) |
Mar 07, 2016 | 3.934 | 3.957 | 3.925 | 3.925 | 287,907 | -0.00(-0.01%) |
Mar 04, 2016 | 3.912 | 3.925 | 3.902 | 3.926 | 156,835 | +0.02(+0.59%) |
Mar 03, 2016 | 3.902 | 3.921 | 3.853 | 3.902 | 236,556 | -0.03(-0.69%) |
Mar 02, 2016 | 3.871 | 3.930 | 3.821 | 3.930 | 231,611 | +0.06(+1.52%) |
Mar 01, 2016 | 3.803 | 3.871 | 3.791 | 3.871 | 339,188 | +0.11(+2.88%) |
Feb 29, 2016 | 3.745 | 3.803 | 3.736 | 3.763 | 249,543 | +0.02(+0.48%) |
Feb 26, 2016 | 3.790 | 3.790 | 3.740 | 3.745 | 221,630 | -0.01(-0.36%) |
Feb 25, 2016 | 3.745 | 3.772 | 3.722 | 3.758 | 239,810 | +0.01(+0.36%) |
Feb 24, 2016 | 3.695 | 3.763 | 3.677 | 3.745 | 248,027 | +0.04(+1.10%) |
Feb 23, 2016 | 3.708 | 3.727 | 3.668 | 3.704 | 261,255 | -0.03(-0.71%) |
Feb 22, 2016 | 3.736 | 3.758 | 3.718 | 3.731 | 260,038 | +0.01(+0.35%) |
Feb 19, 2016 | 3.713 | 3.754 | 3.699 | 3.718 | 349,127 | +0.01(+0.24%) |
Feb 18, 2016 | 3.699 | 3.731 | 3.693 | 3.708 | 100,215 | +0.00(+0.12%) |
Feb 17, 2016 | 3.699 | 3.727 | 3.681 | 3.704 | 487,605 | -0.03(-0.73%) |
Feb 16, 2016 | 3.686 | 3.745 | 3.677 | 3.731 | 225,432 | +0.05(+1.22%) |
Feb 12, 2016 | 3.704 | 3.686 | 3.686 | 3.686 | 212,786 | -0.02(-0.49%) |
Feb 11, 2016 | 3.722 | 3.776 | 3.699 | 3.704 | 381,005 | -0.06(-1.68%) |
Feb 10, 2016 | 3.749 | 3.772 | 3.744 | 3.767 | 154,815 | +0.02(+0.48%) |
Feb 09, 2016 | 3.758 | 3.808 | 3.749 | 3.749 | 194,174 | -0.05(-1.31%) |
Feb 08, 2016 | 3.830 | 3.830 | 3.776 | 3.799 | 258,354 | -0.04(-0.93%) |
Feb 05, 2016 | 3.799 | 3.843 | 3.799 | 3.834 | 124,210 | +0.03(+0.82%) |
Feb 04, 2016 | 3.785 | 3.843 | 3.785 | 3.803 | 169,506 | +0.00(+0.12%) |
Feb 03, 2016 | 3.808 | 3.819 | 3.776 | 3.799 | 186,505 | -0.01(-0.23%) |
Feb 02, 2016 | 3.866 | 3.866 | 3.808 | 3.808 | 311,852 | -0.04(-1.16%) |
Feb 01, 2016 | 3.870 | 3.893 | 3.808 | 3.852 | 281,399 | +0.00(+0.12%) |
Jan 29, 2016 | 3.866 | 3.866 | 3.826 | 3.848 | 252,621 | +0.00(+0.12%) |
Jan 28, 2016 | 3.736 | 3.852 | 3.727 | 3.843 | 314,269 | +0.13(+3.37%) |
Jan 27, 2016 | 3.723 | 3.745 | 3.696 | 3.718 | 228,934 | -0.02(-0.48%) |
Jan 26, 2016 | 3.718 | 3.767 | 3.705 | 3.736 | 271,124 | +0.04(+1.09%) |
Jan 25, 2016 | 3.691 | 3.709 | 3.687 | 3.696 | 231,301 | -0.01(-0.36%) |
Jan 22, 2016 | 3.665 | 3.718 | 3.607 | 3.709 | 358,124 | +0.12(+3.23%) |
Jan 21, 2016 | 3.611 | 3.700 | 3.562 | 3.593 | 741,792 | -0.04(-0.99%) |
Jan 20, 2016 | 3.741 | 3.745 | 3.575 | 3.629 | 1,144,312 | -0.16(-4.25%) |
Jan 19, 2016 | 3.866 | 3.906 | 3.776 | 3.790 | 426,305 | -0.05(-1.28%) |
Jan 15, 2016 | 3.812 | 3.839 | 3.839 | 3.839 | 284,621 | -0.02(-0.58%) |
Jan 14, 2016 | 3.910 | 3.924 | 3.848 | 3.861 | 510,255 | -0.06(-1.59%) |
Jan 13, 2016 | 3.973 | 3.986 | 3.875 | 3.924 | 447,681 | -0.03(-0.79%) |
Jan 12, 2016 | 3.977 | 4.004 | 3.928 | 3.955 | 218,444 | +0.00(+0.00%) |
Jan 11, 2016 | 4.008 | 4.026 | 3.929 | 3.955 | 372,871 | -0.03(-0.67%) |
Jan 08, 2016 | 3.968 | 4.066 | 3.942 | 3.982 | 280,937 | +0.04(+1.12%) |
Jan 07, 2016 | 4.061 | 4.066 | 3.920 | 3.937 | 537,139 | -0.14(-3.37%) |
Jan 06, 2016 | 4.053 | 4.097 | 4.039 | 4.075 | 294,157 | +0.02(+0.44%) |
Jan 05, 2016 | 3.977 | 4.066 | 3.977 | 4.057 | 294,444 | +0.06(+1.55%) |
Jan 04, 2016 | 3.977 | 4.008 | 3.911 | 3.995 | 438,739 | +0.03(+0.78%) |
Dec 31, 2015 | 3.924 | 3.964 | 3.964 | 3.964 | 430,791 | +0.02(+0.56%) |
Dec 30, 2015 | 3.977 | 3.977 | 3.937 | 3.942 | 198,188 | -0.03(-0.78%) |
Dec 29, 2015 | 3.986 | 3.986 | 3.946 | 3.973 | 237,544 | +0.00(+0.11%) |
Dec 28, 2015 | 3.955 | 3.999 | 3.951 | 3.968 | 293,003 | -0.02(-0.44%) |
Dec 24, 2015 | 3.995 | 3.986 | 3.986 | 3.986 | 130,727 | -0.01(-0.22%) |
Dec 23, 2015 | 3.986 | 4.026 | 3.968 | 3.995 | 245,573 | +0.01(+0.22%) |
Dec 22, 2015 | 4.030 | 4.048 | 3.924 | 3.986 | 410,432 | -0.04(-0.94%) |
Dec 21, 2015 | 4.061 | 4.070 | 4.015 | 4.024 | 225,393 | -0.01(-0.27%) |
Dec 18, 2015 | 3.999 | 4.044 | 3.999 | 4.035 | 264,144 | +0.04(+0.89%) |
Dec 17, 2015 | 3.986 | 4.013 | 3.960 | 3.999 | 192,271 | +0.03(+0.78%) |
Dec 16, 2015 | 3.933 | 3.986 | 3.871 | 3.968 | 451,411 | +0.07(+1.69%) |
Dec 15, 2015 | 3.901 | 3.933 | 3.863 | 3.902 | 312,475 | +0.04(+1.03%) |
Dec 14, 2015 | 3.867 | 3.880 | 3.792 | 3.863 | 1,061,572 | -0.04(-0.91%) |
Dec 11, 2015 | 4.079 | 4.101 | 3.867 | 3.898 | 715,001 | -0.20(-4.84%) |
Dec 10, 2015 | 4.140 | 4.162 | 4.083 | 4.096 | 230,715 | -0.03(-0.64%) |
Dec 09, 2015 | 4.110 | 4.154 | 4.105 | 4.123 | 405,520 | +0.03(+0.65%) |
Dec 08, 2015 | 4.088 | 4.105 | 4.053 | 4.096 | 266,123 | -0.01(-0.21%) |
Dec 07, 2015 | 4.070 | 4.118 | 4.044 | 4.105 | 343,541 | +0.03(+0.86%) |
Dec 04, 2015 | 4.074 | 4.096 | 4.057 | 4.070 | 296,837 | +0.01(+0.22%) |
Dec 03, 2015 | 4.136 | 4.136 | 4.031 | 4.061 | 574,146 | -0.06(-1.48%) |
Dec 02, 2015 | 4.118 | 4.140 | 4.070 | 4.123 | 583,911 | +0.03(+0.86%) |
Dec 01, 2015 | 4.070 | 4.096 | 4.053 | 4.088 | 559,513 | +0.04(+1.08%) |
Nov 30, 2015 | 4.044 | 4.066 | 4.026 | 4.044 | 364,345 | +0.03(+0.65%) |
Nov 27, 2015 | 4.031 | 4.044 | 4.013 | 4.018 | 117,708 | +0.02(+0.44%) |
Nov 25, 2015 | 3.991 | 4.000 | 4.000 | 4.000 | 292,333 | +0.02(+0.55%) |
Nov 24, 2015 | 3.991 | 4.031 | 3.970 | 3.978 | 268,825 | +0.00(+0.00%) |
Nov 23, 2015 | 3.908 | 4.066 | 3.904 | 3.978 | 536,936 | +0.07(+1.90%) |
Nov 20, 2015 | 3.908 | 3.926 | 3.891 | 3.904 | 248,226 | -0.00(-0.11%) |
Nov 19, 2015 | 3.886 | 3.930 | 3.878 | 3.908 | 373,136 | +0.04(+1.13%) |
Nov 18, 2015 | 3.886 | 3.888 | 3.851 | 3.865 | 203,050 | -0.00(-0.11%) |
Nov 17, 2015 | 3.830 | 3.891 | 3.817 | 3.869 | 348,050 | +0.04(+1.03%) |
Nov 16, 2015 | 3.825 | 3.834 | 3.803 | 3.830 | 293,138 | +0.02(+0.57%) |
Nov 13, 2015 | 3.821 | 3.838 | 3.799 | 3.808 | 279,962 | -0.04(-1.14%) |
Nov 12, 2015 | 3.834 | 3.869 | 3.817 | 3.851 | 401,548 | +0.01(+0.23%) |
Nov 11, 2015 | 3.856 | 3.873 | 3.834 | 3.843 | 259,041 | -0.02(-0.57%) |
Nov 10, 2015 | 3.904 | 3.926 | 3.856 | 3.865 | 467,808 | -0.04(-1.01%) |
Nov 09, 2015 | 3.961 | 3.990 | 3.904 | 3.904 | 327,271 | -0.05(-1.22%) |
Nov 06, 2015 | 3.974 | 3.978 | 3.926 | 3.952 | 392,617 | -0.04(-1.08%) |
Nov 05, 2015 | 4.021 | 4.021 | 3.991 | 3.995 | 251,988 | -0.01(-0.31%) |
Nov 04, 2015 | 3.991 | 4.013 | 3.982 | 4.008 | 483,299 | +0.00(+0.10%) |
Nov 03, 2015 | 4.017 | 4.026 | 3.991 | 4.004 | 448,200 | +0.00(+0.11%) |
Nov 02, 2015 | 4.008 | 4.017 | 3.987 | 4.000 | 348,915 | +0.02(+0.54%) |
Oct 30, 2015 | 4.004 | 4.004 | 3.956 | 3.978 | 451,904 | +0.00(+0.00%) |
Oct 29, 2015 | 4.047 | 4.065 | 3.978 | 3.978 | 312,624 | -0.06(-1.40%) |
Oct 28, 2015 | 4.013 | 4.108 | 3.987 | 4.034 | 846,370 | +0.04(+1.09%) |
Oct 27, 2015 | 4.017 | 4.030 | 3.987 | 3.991 | 480,784 | -0.04(-0.97%) |
Oct 26, 2015 | 4.030 | 4.034 | 4.008 | 4.030 | 468,706 | +0.02(+0.54%) |
Oct 23, 2015 | 4.026 | 4.030 | 4.000 | 4.008 | 359,311 | +0.01(+0.22%) |
Oct 22, 2015 | 3.987 | 4.008 | 3.978 | 4.000 | 432,635 | +0.02(+0.44%) |
Oct 21, 2015 | 4.021 | 4.021 | 3.978 | 3.982 | 363,554 | -0.03(-0.65%) |
Oct 20, 2015 | 4.004 | 4.021 | 3.987 | 4.008 | 543,387 | +0.03(+0.65%) |
Oct 19, 2015 | 3.948 | 3.995 | 3.939 | 3.982 | 459,369 | +0.04(+1.10%) |
Oct 16, 2015 | 3.935 | 3.952 | 3.922 | 3.939 | 351,677 | +0.03(+0.78%) |
Oct 15, 2015 | 3.904 | 3.930 | 3.818 | 3.909 | 400,516 | +0.02(+0.45%) |
Oct 14, 2015 | 3.965 | 3.986 | 3.835 | 3.891 | 711,203 | -0.10(-2.50%) |
Oct 13, 2015 | 4.030 | 4.043 | 3.969 | 3.991 | 995,791 | -0.04(-0.97%) |
Oct 12, 2015 | 4.004 | 4.043 | 3.965 | 4.030 | 879,134 | +0.05(+1.20%) |
Oct 09, 2015 | 4.004 | 4.013 | 3.948 | 3.982 | 837,444 | +0.04(+0.99%) |
Oct 08, 2015 | 3.887 | 3.972 | 3.865 | 3.943 | 1,099,667 | +0.08(+2.02%) |
Oct 07, 2015 | 3.861 | 3.896 | 3.813 | 3.865 | 622,032 | +0.04(+1.02%) |
Oct 06, 2015 | 3.779 | 3.839 | 3.766 | 3.826 | 402,727 | +0.06(+1.71%) |
Oct 05, 2015 | 3.698 | 3.771 | 3.689 | 3.762 | 626,692 | +0.09(+2.58%) |
Oct 02, 2015 | 3.616 | 3.672 | 3.594 | 3.667 | 275,340 | +0.05(+1.30%) |