Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.170 | 6.390 | 6.130 | 6.200 | 28,364 | +0.05(+0.81%) |
Aug 30, 2016 | 6.070 | 6.200 | 6.070 | 6.150 | 24,235 | +0.00(+0.00%) |
Aug 29, 2016 | 5.990 | 6.250 | 5.980 | 6.150 | 77,946 | +0.22(+3.71%) |
Aug 26, 2016 | 5.870 | 5.940 | 5.790 | 5.930 | 34,406 | +0.03(+0.51%) |
Aug 25, 2016 | 5.845 | 5.945 | 5.810 | 5.900 | 4,535 | +0.00(+0.00%) |
Aug 24, 2016 | 5.940 | 5.950 | 5.750 | 5.900 | 31,487 | -0.01(-0.17%) |
Aug 23, 2016 | 5.940 | 5.940 | 5.780 | 5.910 | 16,874 | +0.01(+0.17%) |
Aug 22, 2016 | 5.780 | 5.900 | 5.650 | 5.900 | 26,664 | +0.06(+1.03%) |
Aug 19, 2016 | 5.650 | 5.840 | 5.600 | 5.840 | 24,829 | +0.14(+2.46%) |
Aug 18, 2016 | 5.740 | 5.800 | 5.650 | 5.700 | 24,303 | -0.01(-0.18%) |
Aug 17, 2016 | 5.640 | 5.720 | 5.553 | 5.710 | 10,906 | +0.10(+1.78%) |
Aug 16, 2016 | 5.640 | 5.690 | 5.560 | 5.610 | 16,934 | -0.03(-0.53%) |
Aug 15, 2016 | 5.550 | 5.670 | 5.500 | 5.640 | 13,741 | +0.10(+1.81%) |
Aug 12, 2016 | 5.500 | 5.540 | 5.470 | 5.540 | 6,701 | +0.04(+0.73%) |
Aug 11, 2016 | 5.470 | 5.550 | 5.402 | 5.500 | 12,583 | -0.03(-0.54%) |
Aug 10, 2016 | 5.510 | 5.540 | 5.400 | 5.530 | 17,078 | +0.08(+1.47%) |
Aug 09, 2016 | 5.245 | 5.480 | 5.245 | 5.450 | 37,991 | +0.18(+3.42%) |
Aug 08, 2016 | 5.229 | 5.310 | 5.229 | 5.270 | 5,706 | +0.07(+1.35%) |
Aug 05, 2016 | 5.440 | 5.440 | 5.150 | 5.200 | 11,170 | +0.05(+0.97%) |
Aug 04, 2016 | 5.110 | 5.190 | 5.110 | 5.150 | 5,689 | +0.00(+0.00%) |
Aug 03, 2016 | 5.200 | 5.220 | 5.110 | 5.150 | 5,465 | -0.07(-1.34%) |
Aug 02, 2016 | 5.280 | 5.280 | 5.160 | 5.220 | 5,918 | +0.04(+0.77%) |
Aug 01, 2016 | 5.180 | 5.400 | 5.180 | 5.180 | 3,590 | -0.04(-0.77%) |
Jul 29, 2016 | 5.260 | 5.400 | 5.210 | 5.220 | 4,973 | -0.14(-2.61%) |
Jul 28, 2016 | 5.150 | 5.360 | 5.150 | 5.360 | 5,243 | +0.18(+3.47%) |
Jul 27, 2016 | 5.210 | 5.310 | 5.170 | 5.180 | 3,615 | -0.07(-1.33%) |
Jul 26, 2016 | 5.140 | 5.250 | 5.140 | 5.250 | 8,671 | +0.08(+1.55%) |
Jul 25, 2016 | 5.210 | 5.250 | 5.160 | 5.170 | 9,679 | -0.08(-1.52%) |
Jul 22, 2016 | 5.258 | 5.258 | 5.140 | 5.250 | 2,460 | +0.10(+1.94%) |
Jul 21, 2016 | 5.260 | 5.324 | 5.150 | 5.150 | 7,315 | -0.13(-2.46%) |
Jul 20, 2016 | 5.320 | 5.400 | 5.280 | 5.280 | 4,958 | -0.07(-1.31%) |
Jul 19, 2016 | 5.290 | 5.360 | 5.290 | 5.350 | 6,073 | +0.10(+1.90%) |
Jul 18, 2016 | 5.250 | 5.290 | 5.250 | 5.250 | 4,131 | +0.00(+0.00%) |
Jul 15, 2016 | 5.290 | 5.302 | 5.250 | 5.250 | 8,835 | -0.08(-1.50%) |
Jul 14, 2016 | 5.240 | 5.340 | 5.230 | 5.330 | 10,063 | +0.12(+2.30%) |
Jul 13, 2016 | 5.240 | 5.240 | 5.150 | 5.210 | 2,645 | +0.00(+0.00%) |
Jul 12, 2016 | 5.140 | 5.250 | 5.140 | 5.210 | 6,495 | +0.01(+0.19%) |
Jul 11, 2016 | 5.100 | 5.230 | 5.100 | 5.200 | 9,540 | +0.02(+0.39%) |
Jul 08, 2016 | 5.295 | 5.390 | 5.160 | 5.180 | 3,061 | +0.01(+0.19%) |
Jul 07, 2016 | 5.268 | 5.329 | 5.170 | 5.170 | 7,180 | +0.03(+0.58%) |
Jul 06, 2016 | 5.200 | 5.220 | 5.090 | 5.140 | 8,813 | -0.18(-3.38%) |
Jul 05, 2016 | 5.150 | 5.320 | 5.100 | 5.320 | 8,745 | +0.20(+3.91%) |
Jul 01, 2016 | 5.220 | 5.120 | 5.120 | 5.120 | 4,900 | -0.11(-2.10%) |
Jun 30, 2016 | 5.150 | 5.320 | 5.100 | 5.230 | 8,720 | +0.12(+2.35%) |
Jun 29, 2016 | 5.310 | 5.330 | 5.080 | 5.110 | 17,473 | -0.13(-2.48%) |
Jun 28, 2016 | 4.950 | 5.240 | 4.950 | 5.240 | 7,043 | +0.27(+5.43%) |
Jun 27, 2016 | 5.150 | 5.160 | 4.900 | 4.970 | 48,216 | -0.08(-1.58%) |
Jun 24, 2016 | 5.040 | 5.220 | 5.040 | 5.050 | 17,081 | -0.05(-0.98%) |
Jun 23, 2016 | 5.180 | 5.410 | 5.100 | 5.100 | 14,008 | -0.10(-1.92%) |
Jun 22, 2016 | 5.360 | 5.360 | 5.050 | 5.200 | 34,765 | -0.19(-3.53%) |
Jun 21, 2016 | 5.360 | 5.410 | 5.300 | 5.390 | 9,664 | -0.01(-0.19%) |
Jun 20, 2016 | 5.280 | 5.490 | 5.270 | 5.400 | 15,565 | +0.12(+2.27%) |
Jun 17, 2016 | 5.410 | 5.570 | 5.270 | 5.280 | 22,539 | -0.18(-3.30%) |
Jun 16, 2016 | 5.550 | 5.650 | 5.350 | 5.460 | 41,669 | -0.19(-3.36%) |
Jun 15, 2016 | 5.610 | 5.990 | 5.595 | 5.650 | 72,749 | +0.12(+2.17%) |
Jun 14, 2016 | 5.410 | 5.550 | 5.391 | 5.530 | 20,685 | +0.19(+3.56%) |
Jun 13, 2016 | 5.440 | 5.650 | 5.340 | 5.340 | 26,001 | -0.05(-0.93%) |
Jun 10, 2016 | 5.190 | 5.690 | 5.190 | 5.390 | 50,313 | +0.14(+2.67%) |
Jun 09, 2016 | 5.050 | 5.250 | 5.050 | 5.250 | 40,633 | +0.18(+3.55%) |
Jun 08, 2016 | 5.100 | 5.150 | 5.050 | 5.070 | 27,127 | -0.08(-1.55%) |
Jun 07, 2016 | 5.080 | 5.240 | 5.037 | 5.150 | 62,556 | +0.13(+2.59%) |
Jun 06, 2016 | 5.080 | 5.110 | 5.000 | 5.020 | 39,268 | -0.06(-1.18%) |
Jun 03, 2016 | 5.000 | 5.090 | 5.000 | 5.080 | 14,070 | +0.03(+0.59%) |
Jun 02, 2016 | 4.990 | 5.080 | 4.990 | 5.050 | 15,060 | +0.01(+0.20%) |
Jun 01, 2016 | 5.000 | 5.040 | 5.000 | 5.040 | 8,706 | +0.04(+0.80%) |
May 31, 2016 | 4.950 | 5.040 | 4.920 | 5.000 | 37,449 | +0.09(+1.83%) |
May 27, 2016 | 5.000 | 4.910 | 4.910 | 4.910 | 23,900 | -0.08(-1.60%) |
May 26, 2016 | 4.929 | 4.990 | 4.929 | 4.990 | 10,713 | +0.03(+0.60%) |
May 25, 2016 | 4.950 | 4.980 | 4.860 | 4.960 | 27,882 | +0.04(+0.81%) |
May 24, 2016 | 4.860 | 4.980 | 4.860 | 4.920 | 20,279 | +0.07(+1.44%) |
May 23, 2016 | 4.790 | 4.940 | 4.790 | 4.850 | 14,034 | +0.00(+0.00%) |
May 20, 2016 | 4.750 | 5.000 | 4.730 | 4.850 | 39,868 | +0.10(+2.11%) |
May 19, 2016 | 4.750 | 4.750 | 4.720 | 4.750 | 6,157 | +0.02(+0.42%) |
May 18, 2016 | 4.690 | 4.750 | 4.680 | 4.730 | 14,457 | +0.07(+1.50%) |
May 17, 2016 | 4.690 | 4.700 | 4.660 | 4.660 | 7,684 | -0.01(-0.21%) |
May 16, 2016 | 4.696 | 4.696 | 4.660 | 4.670 | 28,058 | +0.01(+0.21%) |
May 13, 2016 | 4.680 | 4.696 | 4.650 | 4.660 | 22,454 | -0.02(-0.43%) |
May 12, 2016 | 4.680 | 4.700 | 4.650 | 4.680 | 20,571 | +0.00(+0.00%) |
May 11, 2016 | 4.679 | 4.680 | 4.650 | 4.680 | 5,841 | +0.00(+0.00%) |
May 10, 2016 | 4.676 | 4.680 | 4.550 | 4.680 | 13,038 | +0.02(+0.43%) |
May 09, 2016 | 4.580 | 4.690 | 4.580 | 4.660 | 31,657 | +0.16(+3.56%) |
May 06, 2016 | 4.320 | 4.560 | 4.320 | 4.500 | 34,059 | +0.10(+2.27%) |
May 05, 2016 | 4.220 | 4.430 | 4.220 | 4.400 | 42,562 | +0.19(+4.51%) |
May 04, 2016 | 4.560 | 4.610 | 4.210 | 4.210 | 69,499 | -0.38(-8.28%) |
May 03, 2016 | 4.550 | 4.620 | 4.530 | 4.590 | 5,180 | +0.01(+0.22%) |
May 02, 2016 | 4.530 | 4.620 | 4.500 | 4.580 | 9,077 | +0.06(+1.33%) |
Apr 29, 2016 | 4.560 | 4.560 | 4.510 | 4.520 | 11,035 | -0.04(-0.88%) |
Apr 28, 2016 | 4.570 | 4.690 | 4.560 | 4.560 | 11,469 | -0.10(-2.15%) |
Apr 27, 2016 | 4.616 | 4.670 | 4.580 | 4.660 | 2,924 | +0.06(+1.30%) |
Apr 26, 2016 | 4.680 | 4.680 | 4.590 | 4.600 | 2,813 | -0.01(-0.22%) |
Apr 25, 2016 | 4.622 | 4.670 | 4.580 | 4.610 | 3,830 | +0.03(+0.66%) |
Apr 22, 2016 | 4.590 | 4.650 | 4.560 | 4.580 | 65,096 | -0.05(-1.08%) |
Apr 21, 2016 | 4.640 | 4.690 | 4.630 | 4.630 | 4,744 | -0.05(-1.07%) |
Apr 20, 2016 | 4.610 | 4.690 | 4.610 | 4.680 | 1,892 | -0.01(-0.21%) |
Apr 19, 2016 | 4.620 | 4.700 | 4.620 | 4.690 | 16,253 | +0.05(+1.08%) |
Apr 18, 2016 | 4.660 | 4.690 | 4.580 | 4.640 | 40,167 | +0.03(+0.65%) |
Apr 15, 2016 | 4.680 | 4.680 | 4.610 | 4.610 | 4,703 | -0.08(-1.71%) |
Apr 14, 2016 | 4.640 | 4.690 | 4.639 | 4.690 | 4,178 | +0.05(+1.08%) |
Apr 13, 2016 | 4.680 | 4.700 | 4.640 | 4.640 | 3,481 | +0.03(+0.65%) |
Apr 12, 2016 | 4.590 | 4.700 | 4.590 | 4.610 | 5,675 | +0.01(+0.22%) |
Apr 11, 2016 | 4.760 | 4.760 | 4.600 | 4.600 | 10,314 | -0.10(-2.13%) |
Apr 08, 2016 | 4.630 | 4.760 | 4.630 | 4.700 | 18,303 | +0.07(+1.51%) |
Apr 07, 2016 | 4.700 | 4.747 | 4.560 | 4.630 | 8,807 | -0.04(-0.85%) |
Apr 06, 2016 | 4.620 | 4.700 | 4.610 | 4.670 | 17,511 | +0.01(+0.21%) |
Apr 05, 2016 | 4.690 | 4.700 | 4.660 | 4.660 | 9,319 | +0.00(+0.00%) |
Apr 04, 2016 | 4.690 | 4.700 | 4.620 | 4.660 | 8,527 | +0.01(+0.22%) |
Apr 01, 2016 | 4.650 | 4.700 | 4.650 | 4.650 | 9,690 | +0.06(+1.31%) |
Mar 31, 2016 | 4.710 | 4.760 | 4.590 | 4.590 | 10,333 | -0.14(-2.96%) |
Mar 30, 2016 | 4.650 | 4.760 | 4.650 | 4.730 | 8,514 | +0.08(+1.72%) |
Mar 29, 2016 | 4.700 | 4.760 | 4.650 | 4.650 | 25,885 | -0.04(-0.85%) |
Mar 28, 2016 | 4.690 | 4.700 | 4.650 | 4.690 | 19,212 | -0.01(-0.21%) |
Mar 24, 2016 | 4.690 | 4.700 | 4.700 | 4.700 | 9,900 | -0.03(-0.63%) |
Mar 23, 2016 | 4.670 | 4.770 | 4.660 | 4.730 | 40,886 | +0.02(+0.42%) |
Mar 22, 2016 | 4.670 | 4.720 | 4.670 | 4.710 | 3,200 | +0.10(+2.17%) |
Mar 21, 2016 | 4.720 | 4.720 | 4.610 | 4.610 | 11,862 | -0.07(-1.50%) |
Mar 18, 2016 | 4.720 | 4.720 | 4.617 | 4.680 | 20,114 | -0.03(-0.64%) |
Mar 17, 2016 | 4.510 | 4.770 | 4.500 | 4.710 | 51,941 | +0.13(+2.84%) |
Mar 16, 2016 | 4.550 | 4.600 | 4.550 | 4.580 | 25,274 | +0.15(+3.39%) |
Mar 15, 2016 | 4.450 | 4.500 | 4.410 | 4.430 | 23,922 | +0.05(+1.14%) |
Mar 14, 2016 | 4.350 | 4.500 | 4.270 | 4.380 | 40,013 | +0.04(+0.92%) |
Mar 11, 2016 | 4.430 | 4.430 | 4.160 | 4.340 | 23,145 | -0.00(-0.00%) |
Mar 10, 2016 | 4.340 | 4.430 | 4.200 | 4.340 | 57,884 | +0.02(+0.47%) |
Mar 09, 2016 | 4.340 | 4.350 | 4.290 | 4.320 | 14,850 | +0.09(+2.13%) |
Mar 08, 2016 | 4.150 | 4.310 | 4.100 | 4.230 | 29,191 | +0.08(+1.93%) |
Mar 07, 2016 | 4.240 | 4.240 | 4.120 | 4.150 | 19,525 | +0.09(+2.22%) |
Mar 04, 2016 | 4.150 | 4.170 | 4.050 | 4.060 | 9,413 | +0.01(+0.25%) |
Mar 03, 2016 | 4.090 | 4.240 | 4.050 | 4.050 | 15,602 | -0.05(-1.16%) |
Mar 02, 2016 | 4.090 | 4.250 | 4.090 | 4.098 | 16,045 | +0.01(+0.18%) |
Mar 01, 2016 | 4.170 | 4.220 | 4.090 | 4.090 | 13,679 | +0.01(+0.25%) |
Feb 29, 2016 | 4.180 | 4.250 | 4.080 | 4.080 | 8,232 | +0.00(+0.00%) |
Feb 26, 2016 | 4.100 | 4.170 | 4.060 | 4.080 | 9,822 | -0.01(-0.24%) |
Feb 25, 2016 | 4.130 | 4.191 | 4.060 | 4.090 | 12,552 | -0.02(-0.49%) |
Feb 24, 2016 | 4.150 | 4.180 | 4.100 | 4.110 | 7,401 | +0.05(+1.23%) |
Feb 23, 2016 | 4.210 | 4.210 | 4.060 | 4.060 | 2,218 | -0.07(-1.69%) |
Feb 22, 2016 | 4.160 | 4.250 | 4.100 | 4.130 | 10,047 | -0.01(-0.24%) |
Feb 19, 2016 | 4.290 | 4.340 | 4.140 | 4.140 | 8,410 | -0.24(-5.48%) |
Feb 18, 2016 | 4.320 | 4.390 | 4.240 | 4.380 | 5,157 | -0.02(-0.45%) |
Feb 17, 2016 | 4.280 | 4.400 | 4.158 | 4.400 | 3,652 | +0.22(+5.26%) |
Feb 16, 2016 | 4.250 | 4.430 | 4.150 | 4.180 | 24,132 | +0.16(+3.98%) |
Feb 12, 2016 | 4.020 | 4.020 | 4.020 | 4.020 | 800 | -0.03(-0.74%) |
Feb 11, 2016 | 4.000 | 4.080 | 4.000 | 4.050 | 7,179 | +0.02(+0.50%) |
Feb 10, 2016 | 4.030 | 4.050 | 4.018 | 4.030 | 10,039 | -0.01(-0.25%) |
Feb 09, 2016 | 4.100 | 4.108 | 4.000 | 4.040 | 15,575 | -0.08(-1.94%) |
Feb 08, 2016 | 4.200 | 4.330 | 4.118 | 4.120 | 16,106 | -0.15(-3.47%) |
Feb 05, 2016 | 4.450 | 4.450 | 4.260 | 4.268 | 13,607 | -0.16(-3.66%) |
Feb 04, 2016 | 4.400 | 4.440 | 4.350 | 4.430 | 1,744 | +0.04(+1.01%) |
Feb 03, 2016 | 4.390 | 4.450 | 4.320 | 4.386 | 6,538 | +0.05(+1.19%) |
Feb 02, 2016 | 4.390 | 4.540 | 4.290 | 4.334 | 25,015 | -0.06(-1.28%) |
Feb 01, 2016 | 4.390 | 4.420 | 4.260 | 4.390 | 24,272 | -0.05(-1.13%) |
Jan 29, 2016 | 4.530 | 4.540 | 4.410 | 4.440 | 5,661 | +0.00(+0.00%) |
Jan 28, 2016 | 4.440 | 4.500 | 4.440 | 4.440 | 2,130 | +0.00(+0.00%) |
Jan 27, 2016 | 4.503 | 4.503 | 4.424 | 4.440 | 9,384 | +0.02(+0.45%) |
Jan 26, 2016 | 4.540 | 4.540 | 4.410 | 4.420 | 9,780 | -0.06(-1.34%) |
Jan 25, 2016 | 4.430 | 4.540 | 4.430 | 4.480 | 11,810 | +0.08(+1.82%) |
Jan 22, 2016 | 4.530 | 4.530 | 4.360 | 4.400 | 4,859 | +0.01(+0.23%) |
Jan 21, 2016 | 4.340 | 4.470 | 4.340 | 4.390 | 10,265 | +0.02(+0.46%) |
Jan 20, 2016 | 4.350 | 4.411 | 4.280 | 4.370 | 12,534 | -0.03(-0.68%) |
Jan 19, 2016 | 4.240 | 4.545 | 4.240 | 4.400 | 14,776 | +0.14(+3.29%) |
Jan 15, 2016 | 4.310 | 4.260 | 4.260 | 4.260 | 28,000 | -0.13(-2.96%) |
Jan 14, 2016 | 4.400 | 4.410 | 4.310 | 4.390 | 10,408 | -0.01(-0.23%) |
Jan 13, 2016 | 4.460 | 4.580 | 4.370 | 4.400 | 8,517 | -0.09(-2.00%) |
Jan 12, 2016 | 4.510 | 4.548 | 4.480 | 4.490 | 14,754 | -0.03(-0.66%) |
Jan 11, 2016 | 4.610 | 4.680 | 4.510 | 4.520 | 4,442 | -0.13(-2.80%) |
Jan 08, 2016 | 4.550 | 4.680 | 4.530 | 4.650 | 1,615 | +0.10(+2.20%) |
Jan 07, 2016 | 4.620 | 4.655 | 4.520 | 4.550 | 17,788 | -0.05(-1.09%) |
Jan 06, 2016 | 4.541 | 4.600 | 4.541 | 4.600 | 722 | +0.00(+0.00%) |
Jan 05, 2016 | 4.580 | 4.670 | 4.580 | 4.600 | 800 | -0.01(-0.22%) |
Jan 04, 2016 | 4.645 | 4.690 | 4.610 | 4.610 | 5,117 | +0.00(+0.00%) |
Dec 31, 2015 | 4.570 | 4.610 | 4.610 | 4.610 | 30,100 | +0.09(+1.99%) |
Dec 30, 2015 | 4.450 | 4.570 | 4.430 | 4.520 | 10,616 | +0.01(+0.22%) |
Dec 29, 2015 | 4.590 | 4.610 | 4.492 | 4.510 | 5,296 | +0.00(+0.00%) |
Dec 28, 2015 | 4.500 | 4.550 | 4.471 | 4.510 | 9,361 | -0.07(-1.53%) |
Dec 24, 2015 | 4.510 | 4.580 | 4.580 | 4.580 | 3,400 | +0.02(+0.44%) |
Dec 23, 2015 | 4.642 | 4.670 | 4.550 | 4.560 | 5,833 | +0.05(+1.11%) |
Dec 22, 2015 | 4.500 | 4.660 | 4.500 | 4.510 | 5,720 | +0.01(+0.22%) |
Dec 21, 2015 | 4.690 | 4.690 | 4.400 | 4.500 | 12,238 | -0.20(-4.26%) |
Dec 18, 2015 | 4.640 | 4.700 | 4.530 | 4.700 | 12,456 | +0.09(+1.95%) |
Dec 17, 2015 | 4.600 | 4.680 | 4.570 | 4.610 | 13,900 | +0.05(+1.10%) |
Dec 16, 2015 | 4.570 | 4.690 | 4.510 | 4.560 | 11,605 | -0.06(-1.30%) |
Dec 15, 2015 | 4.590 | 4.620 | 4.500 | 4.620 | 8,898 | +0.00(+0.00%) |
Dec 14, 2015 | 4.600 | 4.700 | 4.500 | 4.620 | 7,618 | -0.03(-0.65%) |
Dec 11, 2015 | 4.620 | 4.680 | 4.550 | 4.650 | 10,064 | +0.00(+0.00%) |
Dec 10, 2015 | 4.669 | 4.700 | 4.580 | 4.650 | 5,724 | +0.00(+0.00%) |
Dec 09, 2015 | 4.650 | 4.830 | 4.638 | 4.650 | 33,842 | +0.08(+1.75%) |
Dec 08, 2015 | 4.590 | 4.710 | 4.560 | 4.570 | 12,509 | -0.06(-1.29%) |
Dec 07, 2015 | 4.610 | 4.740 | 4.350 | 4.630 | 37,452 | -0.06(-1.28%) |
Dec 04, 2015 | 4.670 | 4.870 | 4.380 | 4.690 | 44,774 | +0.06(+1.29%) |
Dec 03, 2015 | 4.510 | 4.780 | 4.310 | 4.630 | 88,397 | +0.08(+1.76%) |
Dec 02, 2015 | 4.606 | 4.615 | 4.500 | 4.550 | 8,185 | -0.09(-1.94%) |
Dec 01, 2015 | 4.480 | 4.650 | 4.410 | 4.640 | 60,481 | +0.12(+2.65%) |
Nov 30, 2015 | 4.240 | 4.530 | 4.240 | 4.520 | 41,596 | +0.22(+5.12%) |
Nov 27, 2015 | 4.336 | 4.360 | 4.280 | 4.300 | 12,843 | -0.04(-0.92%) |
Nov 25, 2015 | 4.340 | 4.340 | 4.340 | 4.340 | 22,600 | +0.00(+0.00%) |
Nov 24, 2015 | 4.360 | 4.360 | 4.240 | 4.340 | 11,909 | -0.02(-0.46%) |
Nov 23, 2015 | 4.310 | 4.400 | 4.270 | 4.360 | 10,596 | +0.03(+0.69%) |
Nov 20, 2015 | 4.350 | 4.490 | 4.280 | 4.330 | 52,809 | -0.11(-2.48%) |
Nov 19, 2015 | 4.400 | 4.450 | 4.350 | 4.440 | 5,899 | +0.02(+0.45%) |
Nov 18, 2015 | 4.400 | 4.440 | 4.320 | 4.420 | 9,736 | -0.03(-0.67%) |
Nov 17, 2015 | 4.360 | 4.470 | 4.340 | 4.450 | 3,153 | +0.07(+1.60%) |
Nov 16, 2015 | 4.330 | 4.480 | 4.310 | 4.380 | 9,592 | +0.02(+0.46%) |
Nov 13, 2015 | 4.370 | 4.410 | 4.330 | 4.360 | 15,302 | -0.05(-1.13%) |
Nov 12, 2015 | 4.440 | 4.498 | 4.400 | 4.410 | 11,412 | +0.00(+0.00%) |
Nov 11, 2015 | 4.320 | 4.420 | 4.310 | 4.410 | 8,403 | +0.01(+0.23%) |
Nov 10, 2015 | 4.380 | 4.400 | 4.320 | 4.400 | 6,194 | -0.04(-0.90%) |
Nov 09, 2015 | 4.430 | 4.486 | 4.400 | 4.440 | 3,950 | +0.04(+0.91%) |
Nov 06, 2015 | 4.440 | 4.440 | 4.310 | 4.400 | 7,211 | -0.09(-1.92%) |
Nov 05, 2015 | 4.460 | 4.520 | 4.380 | 4.486 | 6,990 | +0.08(+1.72%) |
Nov 04, 2015 | 4.351 | 4.450 | 4.310 | 4.410 | 8,009 | +0.04(+0.92%) |
Nov 03, 2015 | 4.430 | 4.430 | 4.366 | 4.370 | 12,804 | -0.12(-2.67%) |
Nov 02, 2015 | 4.410 | 4.490 | 4.395 | 4.490 | 4,976 | +0.12(+2.75%) |
Oct 30, 2015 | 4.400 | 4.420 | 4.360 | 4.370 | 3,466 | -0.05(-1.13%) |
Oct 29, 2015 | 4.320 | 4.472 | 4.320 | 4.420 | 2,357 | +0.05(+1.14%) |
Oct 28, 2015 | 4.360 | 4.380 | 4.310 | 4.370 | 6,308 | -0.02(-0.46%) |
Oct 27, 2015 | 4.450 | 4.520 | 4.340 | 4.390 | 4,166 | -0.02(-0.45%) |
Oct 26, 2015 | 4.570 | 4.570 | 4.410 | 4.410 | 6,650 | -0.07(-1.56%) |
Oct 23, 2015 | 4.550 | 4.550 | 4.480 | 4.480 | 2,508 | +0.02(+0.45%) |
Oct 22, 2015 | 4.483 | 4.540 | 4.460 | 4.460 | 1,336 | -0.05(-1.04%) |
Oct 21, 2015 | 4.510 | 4.551 | 4.490 | 4.507 | 3,006 | -0.09(-2.02%) |
Oct 20, 2015 | 4.500 | 4.700 | 4.420 | 4.600 | 6,143 | +0.11(+2.45%) |
Oct 19, 2015 | 4.400 | 4.500 | 4.400 | 4.490 | 23,973 | +0.04(+0.90%) |
Oct 16, 2015 | 4.600 | 4.610 | 4.410 | 4.450 | 16,332 | -0.09(-1.98%) |
Oct 15, 2015 | 4.550 | 4.700 | 4.530 | 4.540 | 20,079 | -0.03(-0.66%) |
Oct 14, 2015 | 4.600 | 4.600 | 4.570 | 4.570 | 9,763 | -0.07(-1.51%) |
Oct 13, 2015 | 4.600 | 4.690 | 4.600 | 4.640 | 14,061 | -0.01(-0.21%) |
Oct 12, 2015 | 4.610 | 4.660 | 4.610 | 4.650 | 16,205 | +0.03(+0.65%) |
Oct 09, 2015 | 4.610 | 4.660 | 4.610 | 4.620 | 3,615 | -0.03(-0.65%) |
Oct 08, 2015 | 4.600 | 4.690 | 4.600 | 4.650 | 30,169 | +0.04(+0.87%) |
Oct 07, 2015 | 4.660 | 4.695 | 4.610 | 4.610 | 8,508 | -0.04(-0.86%) |
Oct 06, 2015 | 4.620 | 4.670 | 4.600 | 4.650 | 3,132 | +0.06(+1.31%) |
Oct 05, 2015 | 4.640 | 4.700 | 4.590 | 4.590 | 8,707 | -0.06(-1.29%) |
Oct 02, 2015 | 4.680 | 4.690 | 4.560 | 4.650 | 1,725 | +0.02(+0.43%) |
Oct 01, 2015 | 4.550 | 4.690 | 4.550 | 4.630 | 6,522 | -0.07(-1.49%) |
Sep 30, 2015 | 4.700 | 4.700 | 4.650 | 4.700 | 2,066 | +0.00(+0.00%) |
Sep 29, 2015 | 4.660 | 4.700 | 4.584 | 4.700 | 4,715 | -0.02(-0.42%) |
Sep 28, 2015 | 4.638 | 4.720 | 4.600 | 4.720 | 1,949 | +0.05(+1.07%) |
Sep 25, 2015 | 4.640 | 4.700 | 4.560 | 4.670 | 3,075 | +0.02(+0.43%) |
Sep 24, 2015 | 4.680 | 4.740 | 4.520 | 4.650 | 9,747 | -0.10(-2.11%) |
Sep 23, 2015 | 4.630 | 4.750 | 4.630 | 4.750 | 18,795 | +0.00(+0.00%) |
Sep 22, 2015 | 4.740 | 4.750 | 4.670 | 4.750 | 5,877 | +0.00(+0.00%) |
Sep 21, 2015 | 4.730 | 4.770 | 4.690 | 4.750 | 11,714 | +0.00(+0.00%) |
Sep 18, 2015 | 4.770 | 4.780 | 4.700 | 4.750 | 12,968 | -0.05(-1.04%) |
Sep 17, 2015 | 4.740 | 4.800 | 4.650 | 4.800 | 20,942 | +0.09(+1.91%) |
Sep 16, 2015 | 4.640 | 4.750 | 4.640 | 4.710 | 13,378 | +0.03(+0.64%) |
Sep 15, 2015 | 4.650 | 4.750 | 4.650 | 4.680 | 4,333 | +0.00(+0.00%) |
Sep 14, 2015 | 4.720 | 4.750 | 4.658 | 4.680 | 4,385 | -0.04(-0.85%) |
Sep 11, 2015 | 4.680 | 4.740 | 4.530 | 4.720 | 12,208 | -0.02(-0.40%) |
Sep 10, 2015 | 4.720 | 4.810 | 4.620 | 4.739 | 9,142 | +0.02(+0.40%) |
Sep 09, 2015 | 4.800 | 4.840 | 4.700 | 4.720 | 15,654 | -0.03(-0.63%) |
Sep 08, 2015 | 4.740 | 4.850 | 4.600 | 4.750 | 35,204 | +0.01(+0.21%) |
Sep 04, 2015 | 4.730 | 4.740 | 4.740 | 4.740 | 10,000 | +0.05(+1.07%) |
Sep 03, 2015 | 4.790 | 4.850 | 4.690 | 4.690 | 24,321 | -0.15(-3.10%) |
Sep 02, 2015 | 4.850 | 4.850 | 4.660 | 4.840 | 28,905 | +0.04(+0.83%) |