Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 4.938 | 4.962 | 4.925 | 4.962 | 167,593 | +0.05(+0.94%) |
Sep 29, 2016 | 4.925 | 4.925 | 4.901 | 4.915 | 145,705 | -0.02(-0.47%) |
Sep 28, 2016 | 4.938 | 4.943 | 4.887 | 4.938 | 147,448 | +0.01(+0.28%) |
Sep 27, 2016 | 4.887 | 4.929 | 4.887 | 4.925 | 149,611 | +0.04(+0.76%) |
Sep 26, 2016 | 4.892 | 4.922 | 4.887 | 4.887 | 147,810 | -0.02(-0.38%) |
Sep 23, 2016 | 4.901 | 4.925 | 4.878 | 4.906 | 150,615 | -0.01(-0.19%) |
Sep 22, 2016 | 4.911 | 4.925 | 4.892 | 4.915 | 197,545 | +0.03(+0.67%) |
Sep 21, 2016 | 4.873 | 4.892 | 4.855 | 4.883 | 324,368 | +0.01(+0.29%) |
Sep 20, 2016 | 4.850 | 4.887 | 4.850 | 4.869 | 197,116 | +0.02(+0.48%) |
Sep 19, 2016 | 4.827 | 4.860 | 4.827 | 4.846 | 154,028 | +0.01(+0.19%) |
Sep 16, 2016 | 4.855 | 4.884 | 4.804 | 4.836 | 115,460 | -0.01(-0.19%) |
Sep 15, 2016 | 4.809 | 4.883 | 4.809 | 4.846 | 90,037 | +0.01(+0.29%) |
Sep 14, 2016 | 4.762 | 4.846 | 4.762 | 4.832 | 204,646 | +0.04(+0.87%) |
Sep 13, 2016 | 4.869 | 4.906 | 4.706 | 4.790 | 503,435 | -0.11(-2.27%) |
Sep 12, 2016 | 4.827 | 4.916 | 4.827 | 4.901 | 268,510 | +0.06(+1.15%) |
Sep 09, 2016 | 4.948 | 4.985 | 4.790 | 4.846 | 452,437 | -0.14(-2.88%) |
Sep 08, 2016 | 4.952 | 4.999 | 4.952 | 4.990 | 239,942 | +0.01(+0.28%) |
Sep 07, 2016 | 4.943 | 4.985 | 4.941 | 4.976 | 323,250 | +0.04(+0.75%) |
Sep 06, 2016 | 4.916 | 4.953 | 4.902 | 4.939 | 173,024 | +0.04(+0.85%) |
Sep 02, 2016 | 4.911 | 4.897 | 4.897 | 4.897 | 292,215 | -0.01(-0.28%) |
Sep 01, 2016 | 4.939 | 4.939 | 4.907 | 4.911 | 127,805 | -0.03(-0.56%) |
Aug 31, 2016 | 4.966 | 4.966 | 4.907 | 4.939 | 169,960 | -0.03(-0.56%) |
Aug 30, 2016 | 4.948 | 4.976 | 4.893 | 4.966 | 223,096 | +0.05(+0.94%) |
Aug 29, 2016 | 4.888 | 4.934 | 4.885 | 4.920 | 196,012 | +0.04(+0.75%) |
Aug 26, 2016 | 4.911 | 4.920 | 4.884 | 4.884 | 217,862 | +0.00(+0.09%) |
Aug 25, 2016 | 4.874 | 4.888 | 4.856 | 4.879 | 164,457 | +0.01(+0.19%) |
Aug 24, 2016 | 4.874 | 4.879 | 4.849 | 4.870 | 93,248 | -0.01(-0.19%) |
Aug 23, 2016 | 4.865 | 4.879 | 4.865 | 4.879 | 46,834 | +0.02(+0.47%) |
Aug 22, 2016 | 4.847 | 4.856 | 4.833 | 4.856 | 66,829 | -0.01(-0.19%) |
Aug 19, 2016 | 4.842 | 4.874 | 4.842 | 4.865 | 151,030 | +0.00(+0.09%) |
Aug 18, 2016 | 4.833 | 4.861 | 4.833 | 4.861 | 70,199 | +0.01(+0.17%) |
Aug 17, 2016 | 4.856 | 4.865 | 4.824 | 4.852 | 128,989 | -0.01(-0.17%) |
Aug 16, 2016 | 4.865 | 4.866 | 4.856 | 4.861 | 108,801 | +0.00(+0.09%) |
Aug 15, 2016 | 4.810 | 4.874 | 4.810 | 4.856 | 119,860 | +0.03(+0.67%) |
Aug 12, 2016 | 4.801 | 4.838 | 4.801 | 4.824 | 87,388 | +0.00(+0.10%) |
Aug 11, 2016 | 4.810 | 4.842 | 4.791 | 4.819 | 109,557 | +0.02(+0.38%) |
Aug 10, 2016 | 4.791 | 4.842 | 4.791 | 4.801 | 99,072 | +0.00(+0.00%) |
Aug 09, 2016 | 4.787 | 4.833 | 4.782 | 4.801 | 194,487 | -0.01(-0.29%) |
Aug 08, 2016 | 4.796 | 4.819 | 4.783 | 4.814 | 179,425 | +0.00(+0.00%) |
Aug 05, 2016 | 4.737 | 4.824 | 4.737 | 4.814 | 242,622 | +0.07(+1.42%) |
Aug 04, 2016 | 4.714 | 4.773 | 4.714 | 4.747 | 197,008 | +0.02(+0.41%) |
Aug 03, 2016 | 4.705 | 4.728 | 4.691 | 4.728 | 99,761 | +0.01(+0.19%) |
Aug 02, 2016 | 4.700 | 4.751 | 4.678 | 4.719 | 424,285 | -0.04(-0.77%) |
Aug 01, 2016 | 4.783 | 4.787 | 4.696 | 4.755 | 185,771 | -0.03(-0.57%) |
Jul 29, 2016 | 4.741 | 4.783 | 4.732 | 4.783 | 149,266 | +0.02(+0.48%) |
Jul 28, 2016 | 4.746 | 4.760 | 4.659 | 4.760 | 153,046 | -0.00(-0.10%) |
Jul 27, 2016 | 4.751 | 4.769 | 4.745 | 4.764 | 115,463 | -0.00(-0.10%) |
Jul 26, 2016 | 4.705 | 4.769 | 4.705 | 4.769 | 206,405 | +0.03(+0.58%) |
Jul 25, 2016 | 4.723 | 4.783 | 4.710 | 4.741 | 141,954 | +0.02(+0.39%) |
Jul 22, 2016 | 4.710 | 4.741 | 4.710 | 4.723 | 61,625 | +0.01(+0.19%) |
Jul 21, 2016 | 4.710 | 4.732 | 4.710 | 4.714 | 139,493 | +0.00(+0.00%) |
Jul 20, 2016 | 4.691 | 4.737 | 4.673 | 4.714 | 183,782 | +0.00(+0.00%) |
Jul 19, 2016 | 4.705 | 4.725 | 4.678 | 4.714 | 144,126 | -0.01(-0.19%) |
Jul 18, 2016 | 4.691 | 4.737 | 4.668 | 4.723 | 201,038 | +0.05(+0.98%) |
Jul 15, 2016 | 4.705 | 4.746 | 4.659 | 4.678 | 178,419 | -0.03(-0.58%) |
Jul 14, 2016 | 4.760 | 4.787 | 4.705 | 4.705 | 246,567 | -0.00(-0.10%) |
Jul 13, 2016 | 4.796 | 4.796 | 4.705 | 4.710 | 165,618 | -0.10(-2.00%) |
Jul 12, 2016 | 4.783 | 4.846 | 4.773 | 4.805 | 158,362 | +0.02(+0.48%) |
Jul 11, 2016 | 4.824 | 4.837 | 4.769 | 4.783 | 149,823 | -0.05(-0.95%) |
Jul 08, 2016 | 4.760 | 4.865 | 4.751 | 4.828 | 317,361 | +0.08(+1.63%) |
Jul 07, 2016 | 4.728 | 4.778 | 4.711 | 4.751 | 188,201 | +0.04(+0.87%) |
Jul 06, 2016 | 4.664 | 4.719 | 4.664 | 4.710 | 102,215 | +0.05(+0.97%) |
Jul 05, 2016 | 4.642 | 4.673 | 4.639 | 4.664 | 147,084 | +0.01(+0.19%) |
Jul 01, 2016 | 4.633 | 4.655 | 4.655 | 4.655 | 211,536 | +0.01(+0.19%) |
Jun 30, 2016 | 4.605 | 4.669 | 4.605 | 4.646 | 238,153 | +0.05(+1.08%) |
Jun 29, 2016 | 4.601 | 4.628 | 4.596 | 4.596 | 235,669 | -0.00(-0.10%) |
Jun 28, 2016 | 4.578 | 4.610 | 4.562 | 4.601 | 242,634 | +0.02(+0.49%) |
Jun 27, 2016 | 4.574 | 4.592 | 4.506 | 4.578 | 185,857 | -0.03(-0.69%) |
Jun 24, 2016 | 4.538 | 4.682 | 4.538 | 4.610 | 257,558 | -0.07(-1.45%) |
Jun 23, 2016 | 4.628 | 4.691 | 4.619 | 4.678 | 182,327 | +0.06(+1.37%) |
Jun 22, 2016 | 4.624 | 4.632 | 4.601 | 4.615 | 61,051 | -0.01(-0.20%) |
Jun 21, 2016 | 4.605 | 4.642 | 4.592 | 4.624 | 165,603 | +0.02(+0.39%) |
Jun 20, 2016 | 4.578 | 4.610 | 4.578 | 4.605 | 120,723 | +0.04(+0.89%) |
Jun 17, 2016 | 4.551 | 4.592 | 4.551 | 4.565 | 132,768 | +0.01(+0.20%) |
Jun 16, 2016 | 4.547 | 4.583 | 4.540 | 4.556 | 149,136 | -0.03(-0.69%) |
Jun 15, 2016 | 4.524 | 4.624 | 4.524 | 4.587 | 398,001 | +0.06(+1.40%) |
Jun 14, 2016 | 4.515 | 4.565 | 4.488 | 4.524 | 302,951 | -0.01(-0.20%) |
Jun 13, 2016 | 4.538 | 4.551 | 4.520 | 4.533 | 200,353 | -0.02(-0.50%) |
Jun 10, 2016 | 4.560 | 4.567 | 4.524 | 4.556 | 214,562 | -0.01(-0.30%) |
Jun 09, 2016 | 4.574 | 4.587 | 4.557 | 4.569 | 119,609 | +0.00(+0.10%) |
Jun 08, 2016 | 4.542 | 4.569 | 4.524 | 4.565 | 300,208 | +0.02(+0.49%) |
Jun 07, 2016 | 4.551 | 4.565 | 4.520 | 4.542 | 162,903 | +0.02(+0.40%) |
Jun 06, 2016 | 4.551 | 4.565 | 4.502 | 4.524 | 723,541 | -0.03(-0.59%) |
Jun 03, 2016 | 4.551 | 4.569 | 4.533 | 4.551 | 244,530 | +0.01(+0.30%) |
Jun 02, 2016 | 4.547 | 4.565 | 4.529 | 4.538 | 304,396 | -0.01(-0.30%) |
Jun 01, 2016 | 4.560 | 4.565 | 4.506 | 4.551 | 240,162 | -0.01(-0.20%) |
May 31, 2016 | 4.511 | 4.583 | 4.511 | 4.560 | 343,566 | +0.03(+0.69%) |
May 27, 2016 | 4.489 | 4.529 | 4.529 | 4.529 | 332,065 | +0.04(+0.90%) |
May 26, 2016 | 4.480 | 4.498 | 4.475 | 4.489 | 112,737 | +0.01(+0.20%) |
May 25, 2016 | 4.480 | 4.480 | 4.475 | 4.480 | 107,407 | -0.00(-0.10%) |
May 24, 2016 | 4.448 | 4.484 | 4.444 | 4.484 | 171,124 | +0.04(+1.01%) |
May 23, 2016 | 4.426 | 4.475 | 4.424 | 4.439 | 206,714 | +0.02(+0.51%) |
May 20, 2016 | 4.363 | 4.418 | 4.344 | 4.417 | 111,510 | +0.06(+1.34%) |
May 19, 2016 | 4.421 | 4.430 | 4.327 | 4.359 | 500,317 | -0.10(-2.21%) |
May 18, 2016 | 4.448 | 4.466 | 4.435 | 4.457 | 188,213 | +0.01(+0.30%) |
May 17, 2016 | 4.457 | 4.475 | 4.412 | 4.444 | 387,720 | +0.00(+0.10%) |
May 16, 2016 | 4.435 | 4.475 | 4.430 | 4.439 | 261,495 | +0.00(+0.00%) |
May 13, 2016 | 4.421 | 4.444 | 4.400 | 4.439 | 154,797 | +0.04(+0.81%) |
May 12, 2016 | 4.417 | 4.421 | 4.392 | 4.403 | 446,887 | -0.01(-0.20%) |
May 11, 2016 | 4.421 | 4.448 | 4.385 | 4.412 | 234,892 | -0.02(-0.51%) |
May 10, 2016 | 4.448 | 4.448 | 4.417 | 4.435 | 271,620 | +0.02(+0.41%) |
May 09, 2016 | 4.461 | 4.461 | 4.403 | 4.417 | 323,788 | -0.03(-0.70%) |
May 06, 2016 | 4.457 | 4.461 | 4.443 | 4.448 | 309,241 | +0.00(+0.00%) |
May 05, 2016 | 4.452 | 4.475 | 4.443 | 4.448 | 269,112 | -0.00(-0.10%) |
May 04, 2016 | 4.457 | 4.475 | 4.443 | 4.452 | 168,524 | -0.01(-0.20%) |
May 03, 2016 | 4.483 | 4.497 | 4.448 | 4.461 | 217,436 | -0.01(-0.30%) |
May 02, 2016 | 4.470 | 4.483 | 4.443 | 4.475 | 491,759 | +0.04(+0.80%) |
Apr 29, 2016 | 4.439 | 4.452 | 4.426 | 4.439 | 151,082 | +0.01(+0.30%) |
Apr 28, 2016 | 4.399 | 4.443 | 4.396 | 4.426 | 135,158 | +0.00(+0.10%) |
Apr 27, 2016 | 4.417 | 4.426 | 4.386 | 4.421 | 310,200 | +0.01(+0.20%) |
Apr 26, 2016 | 4.412 | 4.430 | 4.403 | 4.412 | 212,021 | +0.01(+0.20%) |
Apr 25, 2016 | 4.403 | 4.403 | 4.390 | 4.403 | 146,624 | +0.00(+0.00%) |
Apr 22, 2016 | 4.377 | 4.417 | 4.377 | 4.403 | 192,712 | +0.04(+0.81%) |
Apr 21, 2016 | 4.363 | 4.377 | 4.332 | 4.368 | 243,207 | +0.02(+0.51%) |
Apr 20, 2016 | 4.332 | 4.355 | 4.279 | 4.346 | 216,180 | +0.02(+0.41%) |
Apr 19, 2016 | 4.292 | 4.332 | 4.292 | 4.328 | 217,681 | +0.04(+1.04%) |
Apr 18, 2016 | 4.257 | 4.288 | 4.257 | 4.283 | 255,042 | +0.03(+0.63%) |
Apr 15, 2016 | 4.266 | 4.275 | 4.248 | 4.257 | 123,136 | -0.01(-0.21%) |
Apr 14, 2016 | 4.270 | 4.270 | 4.257 | 4.266 | 106,412 | +0.01(+0.31%) |
Apr 13, 2016 | 4.257 | 4.279 | 4.248 | 4.252 | 121,115 | +0.01(+0.21%) |
Apr 12, 2016 | 4.230 | 4.257 | 4.221 | 4.244 | 82,723 | +0.03(+0.63%) |
Apr 11, 2016 | 4.226 | 4.239 | 4.201 | 4.217 | 90,821 | +0.01(+0.21%) |
Apr 08, 2016 | 4.217 | 4.248 | 4.141 | 4.208 | 255,645 | +0.02(+0.42%) |
Apr 07, 2016 | 4.195 | 4.217 | 4.181 | 4.190 | 225,599 | -0.04(-0.95%) |
Apr 06, 2016 | 4.191 | 4.243 | 4.191 | 4.230 | 106,146 | +0.04(+0.84%) |
Apr 05, 2016 | 4.195 | 4.204 | 4.182 | 4.195 | 145,121 | -0.01(-0.31%) |
Apr 04, 2016 | 4.199 | 4.217 | 4.169 | 4.208 | 290,487 | +0.01(+0.21%) |
Apr 01, 2016 | 4.204 | 4.213 | 4.177 | 4.199 | 195,602 | -0.01(-0.21%) |
Mar 31, 2016 | 4.191 | 4.208 | 4.164 | 4.208 | 215,966 | +0.01(+0.31%) |
Mar 30, 2016 | 4.186 | 4.208 | 4.151 | 4.195 | 187,592 | +0.01(+0.32%) |
Mar 29, 2016 | 4.191 | 4.191 | 4.160 | 4.182 | 135,129 | +0.01(+0.21%) |
Mar 28, 2016 | 4.191 | 4.198 | 4.169 | 4.173 | 94,047 | -0.02(-0.42%) |
Mar 24, 2016 | 4.204 | 4.191 | 4.191 | 4.191 | 126,538 | -0.02(-0.52%) |
Mar 23, 2016 | 4.230 | 4.239 | 4.221 | 4.213 | 84,137 | -0.01(-0.21%) |
Mar 22, 2016 | 4.213 | 4.239 | 4.191 | 4.221 | 77,965 | +0.01(+0.31%) |
Mar 21, 2016 | 4.217 | 4.230 | 4.195 | 4.208 | 79,028 | -0.02(-0.42%) |
Mar 18, 2016 | 4.177 | 4.243 | 4.147 | 4.226 | 169,442 | +0.05(+1.27%) |
Mar 17, 2016 | 4.151 | 4.204 | 4.147 | 4.173 | 66,753 | +0.02(+0.42%) |
Mar 16, 2016 | 4.155 | 4.177 | 4.111 | 4.155 | 134,398 | +0.00(+0.11%) |
Mar 15, 2016 | 4.098 | 4.155 | 4.098 | 4.151 | 175,849 | +0.03(+0.75%) |
Mar 14, 2016 | 4.142 | 4.147 | 4.120 | 4.120 | 90,937 | -0.02(-0.43%) |
Mar 11, 2016 | 4.089 | 4.147 | 4.085 | 4.138 | 217,843 | +0.06(+1.40%) |
Mar 10, 2016 | 4.094 | 4.120 | 4.080 | 4.080 | 51,483 | +0.00(+0.00%) |
Mar 09, 2016 | 4.107 | 4.111 | 4.072 | 4.080 | 135,815 | -0.00(-0.11%) |
Mar 08, 2016 | 4.098 | 4.102 | 4.085 | 4.085 | 104,450 | -0.01(-0.21%) |
Mar 07, 2016 | 4.081 | 4.111 | 4.081 | 4.094 | 185,867 | +0.01(+0.32%) |
Mar 04, 2016 | 4.041 | 4.089 | 4.037 | 4.081 | 157,965 | +0.03(+0.65%) |
Mar 03, 2016 | 4.028 | 4.098 | 4.020 | 4.054 | 204,268 | +0.03(+0.87%) |
Mar 02, 2016 | 4.024 | 4.024 | 3.993 | 4.020 | 104,081 | +0.00(+0.11%) |
Mar 01, 2016 | 3.993 | 4.015 | 3.963 | 4.015 | 132,793 | +0.03(+0.66%) |
Feb 29, 2016 | 3.963 | 3.989 | 3.950 | 3.989 | 82,118 | +0.03(+0.66%) |
Feb 26, 2016 | 3.954 | 3.963 | 3.924 | 3.963 | 76,285 | +0.01(+0.33%) |
Feb 25, 2016 | 3.937 | 3.967 | 3.915 | 3.950 | 73,124 | +0.03(+0.78%) |
Feb 24, 2016 | 3.897 | 3.928 | 3.884 | 3.919 | 175,304 | +0.01(+0.22%) |
Feb 23, 2016 | 3.932 | 3.932 | 3.897 | 3.911 | 74,372 | -0.02(-0.44%) |
Feb 22, 2016 | 3.932 | 3.932 | 3.897 | 3.928 | 127,840 | +0.03(+0.73%) |
Feb 19, 2016 | 3.897 | 3.902 | 3.871 | 3.900 | 72,569 | +0.00(+0.06%) |
Feb 18, 2016 | 3.867 | 3.897 | 3.867 | 3.897 | 120,356 | +0.00(+0.11%) |
Feb 17, 2016 | 3.893 | 3.902 | 3.869 | 3.893 | 138,387 | +0.01(+0.22%) |
Feb 16, 2016 | 3.889 | 3.914 | 3.850 | 3.884 | 150,187 | +0.00(+0.11%) |
Feb 12, 2016 | 3.845 | 3.880 | 3.880 | 3.880 | 126,159 | +0.03(+0.68%) |
Feb 11, 2016 | 3.880 | 3.915 | 3.806 | 3.854 | 363,935 | -0.07(-1.89%) |
Feb 10, 2016 | 3.976 | 3.976 | 3.915 | 3.928 | 107,604 | -0.02(-0.44%) |
Feb 09, 2016 | 3.945 | 3.980 | 3.915 | 3.945 | 117,410 | +0.00(+0.00%) |
Feb 08, 2016 | 3.945 | 3.971 | 3.924 | 3.945 | 308,274 | -0.03(-0.87%) |
Feb 05, 2016 | 4.036 | 4.036 | 3.980 | 3.980 | 245,626 | -0.05(-1.28%) |
Feb 04, 2016 | 4.036 | 4.053 | 4.014 | 4.032 | 40,100 | -0.00(-0.11%) |
Feb 03, 2016 | 4.045 | 4.066 | 4.009 | 4.036 | 110,493 | -0.02(-0.43%) |
Feb 02, 2016 | 4.058 | 4.062 | 3.997 | 4.053 | 174,279 | -0.00(-0.11%) |
Feb 01, 2016 | 4.023 | 4.118 | 4.010 | 4.058 | 808,458 | +0.05(+1.18%) |
Jan 29, 2016 | 3.997 | 4.031 | 3.980 | 4.010 | 93,454 | +0.03(+0.87%) |
Jan 28, 2016 | 3.971 | 3.989 | 3.950 | 3.976 | 333,755 | +0.03(+0.88%) |
Jan 27, 2016 | 3.958 | 3.967 | 3.932 | 3.941 | 179,911 | -0.02(-0.44%) |
Jan 26, 2016 | 3.920 | 3.958 | 3.907 | 3.958 | 146,435 | +0.06(+1.55%) |
Jan 25, 2016 | 3.915 | 3.920 | 3.885 | 3.898 | 136,481 | -0.04(-0.99%) |
Jan 22, 2016 | 3.937 | 3.941 | 3.898 | 3.937 | 118,840 | +0.04(+1.11%) |
Jan 21, 2016 | 3.816 | 3.894 | 3.816 | 3.894 | 341,087 | +0.07(+1.92%) |
Jan 20, 2016 | 3.842 | 3.842 | 3.764 | 3.820 | 305,362 | -0.06(-1.56%) |
Jan 19, 2016 | 3.954 | 3.954 | 3.868 | 3.881 | 133,736 | -0.04(-1.10%) |
Jan 15, 2016 | 3.868 | 3.924 | 3.924 | 3.924 | 273,129 | -0.04(-0.98%) |
Jan 14, 2016 | 3.958 | 3.993 | 3.876 | 3.963 | 344,555 | +0.00(+0.00%) |
Jan 13, 2016 | 4.075 | 4.075 | 3.898 | 3.963 | 360,290 | -0.09(-2.24%) |
Jan 12, 2016 | 4.075 | 4.083 | 4.014 | 4.053 | 208,208 | -0.00(-0.09%) |
Jan 11, 2016 | 4.088 | 4.088 | 4.053 | 4.057 | 113,637 | -0.02(-0.43%) |
Jan 08, 2016 | 4.100 | 4.105 | 4.066 | 4.075 | 94,847 | -0.01(-0.31%) |
Jan 07, 2016 | 4.105 | 4.147 | 4.088 | 4.088 | 119,583 | -0.06(-1.54%) |
Jan 06, 2016 | 4.165 | 4.190 | 4.147 | 4.152 | 140,955 | -0.04(-0.92%) |
Jan 05, 2016 | 4.147 | 4.203 | 4.141 | 4.190 | 202,879 | +0.03(+0.72%) |
Jan 04, 2016 | 4.143 | 4.160 | 4.088 | 4.160 | 201,597 | -0.00(-0.10%) |
Dec 31, 2015 | 4.194 | 4.165 | 4.165 | 4.165 | 442,033 | -0.04(-1.02%) |
Dec 30, 2015 | 4.207 | 4.207 | 4.194 | 4.207 | 172,839 | +0.01(+0.20%) |
Dec 29, 2015 | 4.212 | 4.224 | 4.139 | 4.199 | 310,116 | -0.02(-0.41%) |
Dec 28, 2015 | 4.241 | 4.263 | 4.177 | 4.216 | 226,828 | -0.02(-0.50%) |
Dec 24, 2015 | 4.241 | 4.237 | 4.237 | 4.237 | 50,050 | -0.01(-0.20%) |
Dec 23, 2015 | 4.224 | 4.263 | 4.207 | 4.246 | 200,601 | +0.04(+1.02%) |
Dec 22, 2015 | 4.203 | 4.216 | 4.190 | 4.203 | 157,637 | +0.00(+0.00%) |
Dec 21, 2015 | 4.212 | 4.224 | 4.177 | 4.203 | 132,963 | +0.01(+0.20%) |
Dec 18, 2015 | 4.194 | 4.224 | 4.160 | 4.194 | 191,548 | +0.00(+0.00%) |
Dec 17, 2015 | 4.203 | 4.212 | 4.177 | 4.194 | 194,001 | +0.00(+0.10%) |
Dec 16, 2015 | 4.160 | 4.194 | 4.130 | 4.190 | 361,013 | +0.04(+1.03%) |
Dec 15, 2015 | 4.105 | 4.152 | 4.093 | 4.147 | 271,128 | +0.04(+1.04%) |
Dec 14, 2015 | 4.117 | 4.126 | 4.049 | 4.105 | 602,284 | -0.06(-1.34%) |
Dec 11, 2015 | 4.182 | 4.207 | 4.095 | 4.160 | 459,292 | -0.06(-1.32%) |
Dec 10, 2015 | 4.194 | 4.216 | 4.169 | 4.216 | 117,676 | +0.03(+0.61%) |
Dec 09, 2015 | 4.216 | 4.241 | 4.173 | 4.190 | 305,604 | +0.00(+0.00%) |
Dec 08, 2015 | 4.194 | 4.211 | 4.165 | 4.190 | 337,119 | -0.03(-0.70%) |
Dec 07, 2015 | 4.245 | 4.249 | 4.197 | 4.220 | 263,702 | -0.03(-0.60%) |
Dec 04, 2015 | 4.237 | 4.249 | 4.220 | 4.245 | 112,859 | +0.00(+0.10%) |
Dec 03, 2015 | 4.241 | 4.262 | 4.220 | 4.241 | 186,589 | -0.01(-0.30%) |
Dec 02, 2015 | 4.245 | 4.271 | 4.241 | 4.254 | 220,072 | +0.00(+0.00%) |
Dec 01, 2015 | 4.245 | 4.262 | 4.241 | 4.254 | 192,304 | +0.01(+0.21%) |
Nov 30, 2015 | 4.228 | 4.245 | 4.222 | 4.245 | 143,642 | +0.00(+0.09%) |
Nov 27, 2015 | 4.249 | 4.249 | 4.230 | 4.241 | 46,823 | +0.00(+0.00%) |
Nov 25, 2015 | 4.237 | 4.241 | 4.241 | 4.241 | 96,063 | +0.00(+0.00%) |
Nov 24, 2015 | 4.203 | 4.249 | 4.203 | 4.241 | 160,015 | -0.00(-0.10%) |
Nov 23, 2015 | 4.262 | 4.266 | 4.237 | 4.245 | 98,272 | -0.01(-0.30%) |
Nov 20, 2015 | 4.266 | 4.266 | 4.245 | 4.258 | 89,827 | -0.00(-0.03%) |
Nov 19, 2015 | 4.258 | 4.271 | 4.237 | 4.259 | 158,009 | -0.01(-0.17%) |
Nov 18, 2015 | 4.245 | 4.275 | 4.245 | 4.266 | 148,112 | +0.03(+0.60%) |
Nov 17, 2015 | 4.233 | 4.258 | 4.224 | 4.241 | 88,897 | +0.02(+0.40%) |
Nov 16, 2015 | 4.216 | 4.237 | 4.190 | 4.224 | 151,173 | -0.00(-0.10%) |
Nov 13, 2015 | 4.220 | 4.239 | 4.199 | 4.228 | 152,795 | -0.01(-0.30%) |
Nov 12, 2015 | 4.249 | 4.296 | 4.233 | 4.241 | 136,910 | -0.04(-0.89%) |
Nov 11, 2015 | 4.317 | 4.317 | 4.237 | 4.279 | 184,958 | -0.03(-0.79%) |
Nov 10, 2015 | 4.326 | 4.381 | 4.283 | 4.313 | 84,108 | -0.04(-0.81%) |
Nov 09, 2015 | 4.381 | 4.381 | 4.330 | 4.348 | 120,147 | -0.02(-0.55%) |
Nov 06, 2015 | 4.431 | 4.431 | 4.364 | 4.372 | 173,738 | -0.05(-1.23%) |
Nov 05, 2015 | 4.402 | 4.427 | 4.389 | 4.427 | 235,034 | +0.03(+0.57%) |
Nov 04, 2015 | 4.402 | 4.410 | 4.385 | 4.402 | 127,462 | +0.02(+0.48%) |
Nov 03, 2015 | 4.335 | 4.393 | 4.335 | 4.381 | 283,311 | +0.03(+0.77%) |
Nov 02, 2015 | 4.347 | 4.347 | 4.335 | 4.347 | 166,929 | +0.00(+0.00%) |
Oct 30, 2015 | 4.343 | 4.351 | 4.326 | 4.347 | 74,733 | +0.01(+0.29%) |
Oct 29, 2015 | 4.330 | 4.339 | 4.326 | 4.335 | 121,157 | +0.00(+0.00%) |
Oct 28, 2015 | 4.339 | 4.356 | 4.314 | 4.335 | 183,721 | -0.01(-0.19%) |
Oct 27, 2015 | 4.318 | 4.377 | 4.318 | 4.343 | 133,983 | +0.02(+0.39%) |
Oct 26, 2015 | 4.301 | 4.326 | 4.284 | 4.326 | 120,581 | +0.03(+0.59%) |
Oct 23, 2015 | 4.280 | 4.305 | 4.272 | 4.301 | 103,872 | +0.02(+0.49%) |
Oct 22, 2015 | 4.251 | 4.293 | 4.229 | 4.280 | 268,142 | +0.05(+1.29%) |
Oct 21, 2015 | 4.234 | 4.238 | 4.200 | 4.225 | 172,979 | +0.00(+0.00%) |
Oct 20, 2015 | 4.209 | 4.238 | 4.209 | 4.225 | 89,668 | +0.01(+0.20%) |
Oct 19, 2015 | 4.192 | 4.234 | 4.192 | 4.217 | 172,555 | +0.03(+0.72%) |
Oct 16, 2015 | 4.183 | 4.196 | 4.179 | 4.187 | 157,456 | +0.01(+0.18%) |
Oct 15, 2015 | 4.158 | 4.183 | 4.137 | 4.179 | 126,204 | +0.02(+0.51%) |
Oct 14, 2015 | 4.188 | 4.190 | 4.154 | 4.158 | 145,430 | -0.03(-0.80%) |
Oct 13, 2015 | 4.175 | 4.196 | 4.154 | 4.192 | 310,698 | +0.00(+0.09%) |
Oct 12, 2015 | 4.167 | 4.192 | 4.167 | 4.188 | 78,444 | +0.00(+0.11%) |
Oct 09, 2015 | 4.125 | 4.196 | 4.125 | 4.183 | 333,980 | +0.04(+0.91%) |
Oct 08, 2015 | 4.099 | 4.154 | 4.099 | 4.146 | 160,541 | +0.02(+0.51%) |
Oct 07, 2015 | 4.091 | 4.129 | 4.091 | 4.125 | 282,823 | +0.05(+1.24%) |
Oct 06, 2015 | 4.053 | 4.099 | 4.053 | 4.074 | 207,997 | -0.00(-0.04%) |
Oct 05, 2015 | 4.037 | 4.078 | 4.028 | 4.076 | 232,844 | +0.04(+0.97%) |
Oct 02, 2015 | 3.949 | 4.043 | 3.936 | 4.037 | 545,829 | +0.03(+0.62%) |