Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.561 | 4.624 | 4.561 | 4.601 | 240,481 | +0.05(+1.08%) |
Jun 29, 2016 | 4.556 | 4.583 | 4.552 | 4.552 | 237,972 | -0.00(-0.10%) |
Jun 28, 2016 | 4.534 | 4.565 | 4.518 | 4.556 | 245,005 | +0.02(+0.49%) |
Jun 27, 2016 | 4.530 | 4.547 | 4.462 | 4.534 | 187,674 | -0.03(-0.69%) |
Jun 24, 2016 | 4.494 | 4.637 | 4.494 | 4.565 | 260,076 | -0.07(-1.45%) |
Jun 23, 2016 | 4.583 | 4.646 | 4.574 | 4.633 | 184,109 | +0.06(+1.37%) |
Jun 22, 2016 | 4.579 | 4.587 | 4.556 | 4.570 | 61,648 | -0.01(-0.20%) |
Jun 21, 2016 | 4.561 | 4.597 | 4.547 | 4.579 | 167,222 | +0.02(+0.39%) |
Jun 20, 2016 | 4.534 | 4.565 | 4.534 | 4.561 | 121,903 | +0.04(+0.89%) |
Jun 17, 2016 | 4.507 | 4.547 | 4.507 | 4.521 | 134,065 | +0.01(+0.20%) |
Jun 16, 2016 | 4.503 | 4.539 | 4.496 | 4.512 | 150,593 | -0.03(-0.69%) |
Jun 15, 2016 | 4.480 | 4.579 | 4.480 | 4.543 | 401,891 | +0.06(+1.40%) |
Jun 14, 2016 | 4.471 | 4.521 | 4.444 | 4.480 | 305,912 | -0.01(-0.20%) |
Jun 13, 2016 | 4.494 | 4.507 | 4.476 | 4.489 | 202,311 | -0.02(-0.50%) |
Jun 10, 2016 | 4.516 | 4.523 | 4.480 | 4.512 | 216,659 | -0.01(-0.30%) |
Jun 09, 2016 | 4.530 | 4.543 | 4.513 | 4.525 | 120,778 | +0.00(+0.10%) |
Jun 08, 2016 | 4.498 | 4.525 | 4.481 | 4.521 | 303,142 | +0.02(+0.49%) |
Jun 07, 2016 | 4.507 | 4.521 | 4.476 | 4.498 | 164,496 | +0.02(+0.40%) |
Jun 06, 2016 | 4.507 | 4.521 | 4.458 | 4.481 | 730,612 | -0.03(-0.59%) |
Jun 03, 2016 | 4.507 | 4.525 | 4.489 | 4.507 | 246,920 | +0.01(+0.30%) |
Jun 02, 2016 | 4.503 | 4.521 | 4.485 | 4.494 | 307,371 | -0.01(-0.30%) |
Jun 01, 2016 | 4.516 | 4.521 | 4.463 | 4.507 | 242,509 | -0.01(-0.20%) |
May 31, 2016 | 4.467 | 4.538 | 4.467 | 4.516 | 346,924 | +0.03(+0.69%) |
May 27, 2016 | 4.445 | 4.485 | 4.485 | 4.485 | 335,310 | +0.04(+0.90%) |
May 26, 2016 | 4.436 | 4.454 | 4.432 | 4.445 | 113,839 | +0.01(+0.20%) |
May 25, 2016 | 4.436 | 4.436 | 4.432 | 4.436 | 108,456 | -0.00(-0.10%) |
May 24, 2016 | 4.405 | 4.441 | 4.401 | 4.441 | 172,796 | +0.04(+1.01%) |
May 23, 2016 | 4.383 | 4.432 | 4.381 | 4.396 | 208,734 | +0.02(+0.51%) |
May 20, 2016 | 4.321 | 4.375 | 4.302 | 4.374 | 112,600 | +0.06(+1.34%) |
May 19, 2016 | 4.378 | 4.387 | 4.285 | 4.316 | 505,207 | -0.10(-2.21%) |
May 18, 2016 | 4.405 | 4.423 | 4.392 | 4.414 | 190,053 | +0.01(+0.30%) |
May 17, 2016 | 4.414 | 4.432 | 4.370 | 4.401 | 391,509 | +0.00(+0.10%) |
May 16, 2016 | 4.392 | 4.432 | 4.387 | 4.396 | 264,051 | +0.00(+0.00%) |
May 13, 2016 | 4.378 | 4.401 | 4.357 | 4.396 | 156,310 | +0.04(+0.81%) |
May 12, 2016 | 4.374 | 4.378 | 4.350 | 4.361 | 451,255 | -0.01(-0.20%) |
May 11, 2016 | 4.378 | 4.405 | 4.343 | 4.370 | 237,187 | -0.02(-0.51%) |
May 10, 2016 | 4.405 | 4.405 | 4.374 | 4.392 | 274,274 | +0.02(+0.41%) |
May 09, 2016 | 4.418 | 4.418 | 4.361 | 4.374 | 326,953 | -0.03(-0.70%) |
May 06, 2016 | 4.414 | 4.418 | 4.400 | 4.405 | 312,263 | +0.00(+0.00%) |
May 05, 2016 | 4.409 | 4.431 | 4.400 | 4.405 | 271,742 | -0.00(-0.10%) |
May 04, 2016 | 4.414 | 4.431 | 4.400 | 4.409 | 170,171 | -0.01(-0.20%) |
May 03, 2016 | 4.440 | 4.453 | 4.405 | 4.418 | 219,561 | -0.01(-0.30%) |
May 02, 2016 | 4.427 | 4.440 | 4.400 | 4.431 | 496,565 | +0.04(+0.80%) |
Apr 29, 2016 | 4.396 | 4.409 | 4.383 | 4.396 | 152,559 | +0.01(+0.30%) |
Apr 28, 2016 | 4.356 | 4.400 | 4.354 | 4.383 | 136,479 | +0.00(+0.10%) |
Apr 27, 2016 | 4.374 | 4.383 | 4.343 | 4.378 | 313,231 | +0.01(+0.20%) |
Apr 26, 2016 | 4.370 | 4.387 | 4.361 | 4.370 | 214,094 | +0.01(+0.20%) |
Apr 25, 2016 | 4.361 | 4.361 | 4.348 | 4.361 | 148,057 | +0.00(+0.00%) |
Apr 22, 2016 | 4.334 | 4.374 | 4.334 | 4.361 | 194,596 | +0.04(+0.81%) |
Apr 21, 2016 | 4.321 | 4.334 | 4.290 | 4.326 | 245,584 | +0.02(+0.51%) |
Apr 20, 2016 | 4.290 | 4.312 | 4.238 | 4.304 | 218,293 | +0.02(+0.41%) |
Apr 19, 2016 | 4.251 | 4.290 | 4.251 | 4.286 | 219,809 | +0.04(+1.04%) |
Apr 18, 2016 | 4.216 | 4.246 | 4.216 | 4.242 | 257,535 | +0.03(+0.63%) |
Apr 15, 2016 | 4.224 | 4.233 | 4.207 | 4.216 | 124,339 | -0.01(-0.21%) |
Apr 14, 2016 | 4.229 | 4.229 | 4.216 | 4.224 | 107,452 | +0.01(+0.31%) |
Apr 13, 2016 | 4.216 | 4.238 | 4.207 | 4.211 | 122,298 | +0.01(+0.21%) |
Apr 12, 2016 | 4.189 | 4.216 | 4.180 | 4.202 | 83,532 | +0.03(+0.63%) |
Apr 11, 2016 | 4.185 | 4.198 | 4.160 | 4.176 | 91,708 | +0.01(+0.21%) |
Apr 08, 2016 | 4.176 | 4.207 | 4.101 | 4.167 | 258,144 | +0.02(+0.42%) |
Apr 07, 2016 | 4.154 | 4.176 | 4.141 | 4.150 | 227,804 | -0.04(-0.95%) |
Apr 06, 2016 | 4.150 | 4.202 | 4.150 | 4.189 | 107,183 | +0.03(+0.84%) |
Apr 05, 2016 | 4.154 | 4.163 | 4.141 | 4.154 | 146,539 | -0.01(-0.31%) |
Apr 04, 2016 | 4.159 | 4.176 | 4.128 | 4.167 | 293,326 | +0.01(+0.21%) |
Apr 01, 2016 | 4.163 | 4.172 | 4.137 | 4.159 | 197,514 | -0.01(-0.21%) |
Mar 31, 2016 | 4.150 | 4.167 | 4.124 | 4.167 | 218,077 | +0.01(+0.31%) |
Mar 30, 2016 | 4.146 | 4.167 | 4.111 | 4.154 | 189,425 | +0.01(+0.32%) |
Mar 29, 2016 | 4.150 | 4.150 | 4.119 | 4.141 | 136,450 | +0.01(+0.21%) |
Mar 28, 2016 | 4.150 | 4.158 | 4.128 | 4.133 | 94,966 | -0.02(-0.42%) |
Mar 24, 2016 | 4.163 | 4.150 | 4.150 | 4.150 | 127,774 | -0.02(-0.52%) |
Mar 23, 2016 | 4.189 | 4.198 | 4.181 | 4.172 | 84,959 | -0.01(-0.21%) |
Mar 22, 2016 | 4.172 | 4.198 | 4.150 | 4.181 | 78,727 | +0.01(+0.31%) |
Mar 21, 2016 | 4.176 | 4.189 | 4.154 | 4.167 | 79,800 | -0.02(-0.42%) |
Mar 18, 2016 | 4.137 | 4.202 | 4.106 | 4.185 | 171,098 | +0.05(+1.27%) |
Mar 17, 2016 | 4.111 | 4.163 | 4.106 | 4.133 | 67,406 | +0.02(+0.42%) |
Mar 16, 2016 | 4.115 | 4.137 | 4.072 | 4.115 | 135,711 | +0.00(+0.11%) |
Mar 15, 2016 | 4.058 | 4.115 | 4.058 | 4.111 | 177,567 | +0.03(+0.75%) |
Mar 14, 2016 | 4.102 | 4.107 | 4.080 | 4.080 | 91,825 | -0.02(-0.43%) |
Mar 11, 2016 | 4.050 | 4.106 | 4.045 | 4.098 | 219,972 | +0.06(+1.40%) |
Mar 10, 2016 | 4.054 | 4.080 | 4.041 | 4.041 | 51,986 | +0.00(+0.00%) |
Mar 09, 2016 | 4.067 | 4.071 | 4.032 | 4.041 | 137,143 | -0.00(-0.11%) |
Mar 08, 2016 | 4.058 | 4.063 | 4.045 | 4.045 | 105,471 | -0.01(-0.21%) |
Mar 07, 2016 | 4.041 | 4.071 | 4.041 | 4.054 | 187,683 | +0.01(+0.32%) |
Mar 04, 2016 | 4.002 | 4.050 | 3.997 | 4.041 | 159,509 | +0.03(+0.65%) |
Mar 03, 2016 | 3.989 | 4.058 | 3.981 | 4.015 | 206,264 | +0.03(+0.87%) |
Mar 02, 2016 | 3.985 | 3.985 | 3.955 | 3.981 | 105,098 | +0.00(+0.11%) |
Mar 01, 2016 | 3.955 | 3.976 | 3.924 | 3.976 | 134,091 | +0.03(+0.66%) |
Feb 29, 2016 | 3.924 | 3.950 | 3.912 | 3.950 | 82,920 | +0.03(+0.66%) |
Feb 26, 2016 | 3.916 | 3.924 | 3.886 | 3.924 | 77,030 | +0.01(+0.33%) |
Feb 25, 2016 | 3.899 | 3.929 | 3.877 | 3.912 | 73,839 | +0.03(+0.78%) |
Feb 24, 2016 | 3.860 | 3.890 | 3.847 | 3.881 | 177,017 | +0.01(+0.22%) |
Feb 23, 2016 | 3.894 | 3.894 | 3.860 | 3.873 | 75,099 | -0.02(-0.44%) |
Feb 22, 2016 | 3.894 | 3.894 | 3.860 | 3.890 | 129,090 | +0.03(+0.73%) |
Feb 19, 2016 | 3.860 | 3.864 | 3.834 | 3.862 | 73,278 | +0.00(+0.06%) |
Feb 18, 2016 | 3.829 | 3.860 | 3.829 | 3.860 | 121,532 | +0.00(+0.11%) |
Feb 17, 2016 | 3.855 | 3.864 | 3.832 | 3.855 | 139,740 | +0.01(+0.22%) |
Feb 16, 2016 | 3.851 | 3.877 | 3.812 | 3.847 | 151,654 | +0.00(+0.11%) |
Feb 12, 2016 | 3.808 | 3.842 | 3.842 | 3.842 | 127,392 | +0.03(+0.68%) |
Feb 11, 2016 | 3.842 | 3.877 | 3.769 | 3.817 | 367,492 | -0.07(-1.89%) |
Feb 10, 2016 | 3.937 | 3.937 | 3.877 | 3.890 | 108,656 | -0.02(-0.44%) |
Feb 09, 2016 | 3.907 | 3.942 | 3.877 | 3.907 | 118,558 | +0.00(+0.00%) |
Feb 08, 2016 | 3.907 | 3.933 | 3.886 | 3.907 | 311,287 | -0.03(-0.87%) |
Feb 05, 2016 | 3.997 | 3.997 | 3.941 | 3.941 | 248,027 | -0.05(-1.28%) |
Feb 04, 2016 | 3.997 | 4.014 | 3.976 | 3.993 | 40,492 | -0.00(-0.11%) |
Feb 03, 2016 | 4.006 | 4.027 | 3.970 | 3.997 | 111,573 | -0.02(-0.43%) |
Feb 02, 2016 | 4.018 | 4.023 | 3.959 | 4.014 | 175,982 | -0.00(-0.11%) |
Feb 01, 2016 | 3.984 | 4.078 | 3.971 | 4.018 | 816,360 | +0.05(+1.18%) |
Jan 29, 2016 | 3.959 | 3.992 | 3.941 | 3.971 | 94,368 | +0.03(+0.87%) |
Jan 28, 2016 | 3.933 | 3.950 | 3.911 | 3.937 | 337,017 | +0.03(+0.88%) |
Jan 27, 2016 | 3.920 | 3.929 | 3.894 | 3.903 | 181,669 | -0.02(-0.44%) |
Jan 26, 2016 | 3.882 | 3.920 | 3.869 | 3.920 | 147,867 | +0.06(+1.55%) |
Jan 25, 2016 | 3.877 | 3.882 | 3.847 | 3.860 | 137,815 | -0.04(-0.99%) |
Jan 22, 2016 | 3.899 | 3.903 | 3.860 | 3.899 | 120,001 | +0.04(+1.11%) |
Jan 21, 2016 | 3.779 | 3.856 | 3.779 | 3.856 | 344,421 | +0.07(+1.92%) |
Jan 20, 2016 | 3.805 | 3.805 | 3.728 | 3.783 | 308,347 | -0.06(-1.56%) |
Jan 19, 2016 | 3.916 | 3.916 | 3.830 | 3.843 | 135,043 | -0.04(-1.10%) |
Jan 15, 2016 | 3.830 | 3.886 | 3.886 | 3.886 | 275,798 | -0.04(-0.98%) |
Jan 14, 2016 | 3.920 | 3.954 | 3.839 | 3.924 | 347,923 | +0.00(+0.00%) |
Jan 13, 2016 | 4.035 | 4.035 | 3.860 | 3.924 | 363,811 | -0.09(-2.24%) |
Jan 12, 2016 | 4.035 | 4.044 | 3.976 | 4.014 | 210,243 | -0.00(-0.09%) |
Jan 11, 2016 | 4.048 | 4.048 | 4.014 | 4.018 | 114,748 | -0.02(-0.43%) |
Jan 08, 2016 | 4.061 | 4.065 | 4.027 | 4.035 | 95,774 | -0.01(-0.31%) |
Jan 07, 2016 | 4.065 | 4.107 | 4.048 | 4.048 | 120,751 | -0.06(-1.54%) |
Jan 06, 2016 | 4.124 | 4.150 | 4.107 | 4.112 | 142,332 | -0.04(-0.92%) |
Jan 05, 2016 | 4.107 | 4.162 | 4.101 | 4.150 | 204,862 | +0.03(+0.72%) |
Jan 04, 2016 | 4.103 | 4.120 | 4.048 | 4.120 | 203,568 | -0.00(-0.10%) |
Dec 31, 2015 | 4.154 | 4.124 | 4.124 | 4.124 | 446,354 | -0.04(-1.02%) |
Dec 30, 2015 | 4.167 | 4.167 | 4.154 | 4.167 | 174,529 | +0.01(+0.20%) |
Dec 29, 2015 | 4.171 | 4.183 | 4.099 | 4.158 | 313,147 | -0.02(-0.41%) |
Dec 28, 2015 | 4.200 | 4.222 | 4.137 | 4.175 | 229,045 | -0.02(-0.50%) |
Dec 24, 2015 | 4.200 | 4.196 | 4.196 | 4.196 | 50,539 | -0.01(-0.20%) |
Dec 23, 2015 | 4.183 | 4.222 | 4.167 | 4.205 | 202,562 | +0.04(+1.02%) |
Dec 22, 2015 | 4.162 | 4.175 | 4.150 | 4.162 | 159,178 | +0.00(+0.00%) |
Dec 21, 2015 | 4.171 | 4.183 | 4.137 | 4.162 | 134,262 | +0.01(+0.20%) |
Dec 18, 2015 | 4.154 | 4.183 | 4.120 | 4.154 | 193,420 | +0.00(+0.00%) |
Dec 17, 2015 | 4.162 | 4.171 | 4.137 | 4.154 | 195,897 | +0.00(+0.10%) |
Dec 16, 2015 | 4.120 | 4.154 | 4.090 | 4.150 | 364,541 | +0.04(+1.03%) |
Dec 15, 2015 | 4.065 | 4.112 | 4.054 | 4.107 | 273,778 | +0.04(+1.04%) |
Dec 14, 2015 | 4.078 | 4.086 | 4.010 | 4.065 | 608,170 | -0.06(-1.34%) |
Dec 11, 2015 | 4.141 | 4.167 | 4.055 | 4.120 | 463,780 | -0.06(-1.32%) |
Dec 10, 2015 | 4.154 | 4.175 | 4.128 | 4.175 | 118,827 | +0.03(+0.61%) |
Dec 09, 2015 | 4.175 | 4.200 | 4.133 | 4.150 | 308,591 | +0.00(+0.00%) |
Dec 08, 2015 | 4.154 | 4.171 | 4.124 | 4.150 | 340,414 | -0.03(-0.70%) |
Dec 07, 2015 | 4.204 | 4.208 | 4.156 | 4.179 | 266,279 | -0.03(-0.60%) |
Dec 04, 2015 | 4.196 | 4.208 | 4.179 | 4.204 | 113,962 | +0.00(+0.10%) |
Dec 03, 2015 | 4.200 | 4.221 | 4.179 | 4.200 | 188,413 | -0.01(-0.30%) |
Dec 02, 2015 | 4.204 | 4.229 | 4.200 | 4.213 | 222,223 | +0.00(+0.00%) |
Dec 01, 2015 | 4.204 | 4.221 | 4.200 | 4.213 | 194,183 | +0.01(+0.21%) |
Nov 30, 2015 | 4.187 | 4.204 | 4.182 | 4.204 | 145,045 | +0.00(+0.09%) |
Nov 27, 2015 | 4.208 | 4.208 | 4.189 | 4.200 | 47,280 | +0.00(+0.00%) |
Nov 25, 2015 | 4.196 | 4.200 | 4.200 | 4.200 | 97,002 | +0.00(+0.00%) |
Nov 24, 2015 | 4.162 | 4.208 | 4.162 | 4.200 | 161,579 | -0.00(-0.10%) |
Nov 23, 2015 | 4.221 | 4.225 | 4.196 | 4.204 | 99,233 | -0.01(-0.30%) |
Nov 20, 2015 | 4.225 | 4.225 | 4.204 | 4.217 | 90,705 | -0.00(-0.03%) |
Nov 19, 2015 | 4.217 | 4.230 | 4.196 | 4.218 | 159,553 | -0.01(-0.17%) |
Nov 18, 2015 | 4.204 | 4.234 | 4.204 | 4.225 | 149,560 | +0.03(+0.60%) |
Nov 17, 2015 | 4.192 | 4.217 | 4.183 | 4.200 | 89,766 | +0.02(+0.40%) |
Nov 16, 2015 | 4.175 | 4.196 | 4.150 | 4.183 | 152,651 | -0.00(-0.10%) |
Nov 13, 2015 | 4.179 | 4.198 | 4.158 | 4.187 | 154,288 | -0.01(-0.30%) |
Nov 12, 2015 | 4.208 | 4.255 | 4.192 | 4.200 | 138,248 | -0.04(-0.89%) |
Nov 11, 2015 | 4.275 | 4.275 | 4.196 | 4.238 | 186,766 | -0.03(-0.79%) |
Nov 10, 2015 | 4.284 | 4.338 | 4.242 | 4.271 | 84,930 | -0.03(-0.81%) |
Nov 09, 2015 | 4.338 | 4.338 | 4.288 | 4.306 | 121,322 | -0.02(-0.55%) |
Nov 06, 2015 | 4.388 | 4.388 | 4.322 | 4.330 | 175,437 | -0.05(-1.23%) |
Nov 05, 2015 | 4.359 | 4.384 | 4.347 | 4.384 | 237,331 | +0.02(+0.57%) |
Nov 04, 2015 | 4.359 | 4.367 | 4.343 | 4.359 | 128,707 | +0.02(+0.48%) |
Nov 03, 2015 | 4.293 | 4.351 | 4.293 | 4.338 | 286,080 | +0.03(+0.77%) |
Nov 02, 2015 | 4.305 | 4.305 | 4.293 | 4.305 | 168,561 | +0.00(+0.00%) |
Oct 30, 2015 | 4.301 | 4.309 | 4.284 | 4.305 | 75,463 | +0.01(+0.29%) |
Oct 29, 2015 | 4.288 | 4.297 | 4.284 | 4.293 | 122,341 | +0.00(+0.00%) |
Oct 28, 2015 | 4.297 | 4.313 | 4.272 | 4.293 | 185,517 | -0.01(-0.19%) |
Oct 27, 2015 | 4.276 | 4.334 | 4.276 | 4.301 | 135,292 | +0.02(+0.39%) |
Oct 26, 2015 | 4.259 | 4.284 | 4.243 | 4.284 | 121,759 | +0.02(+0.59%) |
Oct 23, 2015 | 4.239 | 4.263 | 4.230 | 4.259 | 104,887 | +0.02(+0.49%) |
Oct 22, 2015 | 4.209 | 4.251 | 4.188 | 4.239 | 270,763 | +0.05(+1.29%) |
Oct 21, 2015 | 4.193 | 4.197 | 4.160 | 4.184 | 174,670 | +0.00(+0.00%) |
Oct 20, 2015 | 4.168 | 4.197 | 4.168 | 4.184 | 90,544 | +0.01(+0.20%) |
Oct 19, 2015 | 4.151 | 4.193 | 4.151 | 4.176 | 174,242 | +0.03(+0.72%) |
Oct 16, 2015 | 4.143 | 4.155 | 4.139 | 4.146 | 158,995 | +0.01(+0.18%) |
Oct 15, 2015 | 4.118 | 4.143 | 4.097 | 4.139 | 127,438 | +0.02(+0.51%) |
Oct 14, 2015 | 4.147 | 4.150 | 4.114 | 4.118 | 146,851 | -0.03(-0.80%) |
Oct 13, 2015 | 4.135 | 4.155 | 4.114 | 4.151 | 313,734 | +0.00(+0.09%) |
Oct 12, 2015 | 4.126 | 4.151 | 4.126 | 4.147 | 79,211 | +0.00(+0.11%) |
Oct 09, 2015 | 4.085 | 4.155 | 4.085 | 4.143 | 337,245 | +0.04(+0.91%) |
Oct 08, 2015 | 4.060 | 4.114 | 4.060 | 4.105 | 162,110 | +0.02(+0.51%) |
Oct 07, 2015 | 4.051 | 4.089 | 4.051 | 4.085 | 285,587 | +0.05(+1.24%) |
Oct 06, 2015 | 4.014 | 4.059 | 4.014 | 4.035 | 210,030 | -0.00(-0.04%) |
Oct 05, 2015 | 3.998 | 4.039 | 3.989 | 4.036 | 235,119 | +0.04(+0.97%) |
Oct 02, 2015 | 3.911 | 4.004 | 3.897 | 3.998 | 551,163 | +0.02(+0.62%) |
Oct 01, 2015 | 3.989 | 3.989 | 3.936 | 3.973 | 210,251 | -0.02(-0.41%) |
Sep 30, 2015 | 4.018 | 4.022 | 3.981 | 3.989 | 278,832 | +0.01(+0.21%) |
Sep 29, 2015 | 4.031 | 4.031 | 3.965 | 3.981 | 177,642 | -0.02(-0.62%) |
Sep 28, 2015 | 4.055 | 4.072 | 3.979 | 4.006 | 480,983 | -0.07(-1.62%) |
Sep 25, 2015 | 4.047 | 4.097 | 4.047 | 4.072 | 276,374 | +0.01(+0.20%) |
Sep 24, 2015 | 4.051 | 4.065 | 4.022 | 4.064 | 285,526 | -0.01(-0.30%) |
Sep 23, 2015 | 4.125 | 4.130 | 4.072 | 4.076 | 62,264 | -0.05(-1.20%) |
Sep 22, 2015 | 4.117 | 4.134 | 4.117 | 4.125 | 116,420 | -0.01(-0.20%) |
Sep 21, 2015 | 4.204 | 4.208 | 4.121 | 4.134 | 173,235 | -0.06(-1.47%) |
Sep 18, 2015 | 4.117 | 4.208 | 4.117 | 4.195 | 221,927 | +0.06(+1.39%) |
Sep 17, 2015 | 4.068 | 4.146 | 4.043 | 4.138 | 163,195 | +0.06(+1.52%) |
Sep 16, 2015 | 4.072 | 4.084 | 4.031 | 4.076 | 370,500 | +0.00(+0.10%) |
Sep 15, 2015 | 4.097 | 4.097 | 4.064 | 4.072 | 203,699 | -0.01(-0.30%) |
Sep 14, 2015 | 4.125 | 4.125 | 4.076 | 4.084 | 122,680 | -0.02(-0.50%) |
Sep 11, 2015 | 4.097 | 4.113 | 4.092 | 4.105 | 158,686 | -0.02(-0.50%) |
Sep 10, 2015 | 4.109 | 4.146 | 4.109 | 4.125 | 147,833 | +0.02(+0.40%) |
Sep 09, 2015 | 4.125 | 4.125 | 4.105 | 4.109 | 297,581 | -0.02(-0.40%) |
Sep 08, 2015 | 4.117 | 4.134 | 4.105 | 4.125 | 214,269 | +0.01(+0.30%) |
Sep 04, 2015 | 4.068 | 4.113 | 4.113 | 4.113 | 158,647 | +0.01(+0.20%) |
Sep 03, 2015 | 4.109 | 4.113 | 4.105 | 4.105 | 153,520 | -0.01(-0.20%) |
Sep 02, 2015 | 4.093 | 4.120 | 4.068 | 4.113 | 254,856 | -0.00(-0.10%) |
Sep 01, 2015 | 4.064 | 4.146 | 4.064 | 4.117 | 581,280 | +0.02(+0.40%) |
Aug 31, 2015 | 4.080 | 4.105 | 4.072 | 4.101 | 249,609 | -0.01(-0.30%) |
Aug 28, 2015 | 4.064 | 4.113 | 4.064 | 4.113 | 256,680 | +0.02(+0.60%) |
Aug 27, 2015 | 4.036 | 4.105 | 4.036 | 4.089 | 294,146 | +0.04(+1.01%) |
Aug 26, 2015 | 4.044 | 4.048 | 3.991 | 4.048 | 372,607 | +0.07(+1.64%) |
Aug 25, 2015 | 3.970 | 4.031 | 3.954 | 3.982 | 453,108 | +0.04(+0.93%) |
Aug 24, 2015 | 3.933 | 3.999 | 3.692 | 3.946 | 750,212 | -0.10(-2.41%) |
Aug 21, 2015 | 4.076 | 4.076 | 4.023 | 4.043 | 288,287 | -0.03(-0.71%) |
Aug 20, 2015 | 4.056 | 4.116 | 4.056 | 4.072 | 499,398 | -0.01(-0.30%) |
Aug 19, 2015 | 4.093 | 4.109 | 4.056 | 4.085 | 239,919 | -0.02(-0.40%) |
Aug 18, 2015 | 4.113 | 4.121 | 4.089 | 4.101 | 223,988 | -0.01(-0.30%) |
Aug 17, 2015 | 4.134 | 4.138 | 4.093 | 4.113 | 308,566 | -0.02(-0.49%) |
Aug 14, 2015 | 4.105 | 4.138 | 4.097 | 4.134 | 312,118 | +0.01(+0.30%) |
Aug 13, 2015 | 4.080 | 4.142 | 4.076 | 4.121 | 300,198 | +0.01(+0.20%) |
Aug 12, 2015 | 4.105 | 4.138 | 4.048 | 4.113 | 316,882 | -0.03(-0.69%) |
Aug 11, 2015 | 4.117 | 4.146 | 4.109 | 4.142 | 211,767 | -0.02(-0.39%) |
Aug 10, 2015 | 4.154 | 4.162 | 4.139 | 4.158 | 233,344 | +0.02(+0.39%) |
Aug 07, 2015 | 4.154 | 4.166 | 4.138 | 4.142 | 235,490 | -0.03(-0.78%) |
Aug 06, 2015 | 4.190 | 4.194 | 4.152 | 4.174 | 205,110 | -0.02(-0.39%) |
Aug 05, 2015 | 4.203 | 4.203 | 4.186 | 4.190 | 190,056 | -0.01(-0.29%) |
Aug 04, 2015 | 4.182 | 4.203 | 4.178 | 4.203 | 127,560 | +0.01(+0.19%) |
Aug 03, 2015 | 4.211 | 4.211 | 4.190 | 4.194 | 208,380 | -0.01(-0.29%) |
Jul 31, 2015 | 4.186 | 4.215 | 4.179 | 4.207 | 199,207 | +0.01(+0.19%) |
Jul 30, 2015 | 4.186 | 4.207 | 4.174 | 4.199 | 258,183 | -0.01(-0.19%) |
Jul 29, 2015 | 4.174 | 4.211 | 4.170 | 4.207 | 161,301 | +0.00(+0.00%) |
Jul 28, 2015 | 4.182 | 4.211 | 4.170 | 4.207 | 294,615 | +0.01(+0.19%) |
Jul 27, 2015 | 4.219 | 4.219 | 4.182 | 4.199 | 182,004 | -0.03(-0.77%) |
Jul 24, 2015 | 4.255 | 4.255 | 4.227 | 4.231 | 99,265 | -0.03(-0.76%) |
Jul 23, 2015 | 4.296 | 4.308 | 4.263 | 4.263 | 182,669 | -0.02(-0.47%) |
Jul 22, 2015 | 4.288 | 4.320 | 4.263 | 4.284 | 147,799 | -0.03(-0.66%) |
Jul 21, 2015 | 4.267 | 4.312 | 4.267 | 4.312 | 103,795 | +0.02(+0.57%) |
Jul 20, 2015 | 4.300 | 4.307 | 4.271 | 4.288 | 216,963 | -0.03(-0.75%) |
Jul 17, 2015 | 4.332 | 4.336 | 4.296 | 4.320 | 203,934 | -0.02(-0.47%) |
Jul 16, 2015 | 4.328 | 4.344 | 4.328 | 4.340 | 164,139 | +0.00(+0.09%) |
Jul 15, 2015 | 4.324 | 4.340 | 4.318 | 4.336 | 199,590 | +0.00(+0.09%) |
Jul 14, 2015 | 4.336 | 4.356 | 4.328 | 4.332 | 259,431 | -0.02(-0.37%) |
Jul 13, 2015 | 4.356 | 4.368 | 4.348 | 4.348 | 213,298 | -0.00(-0.09%) |
Jul 10, 2015 | 4.328 | 4.352 | 4.328 | 4.352 | 95,096 | +0.02(+0.56%) |
Jul 09, 2015 | 4.348 | 4.364 | 4.328 | 4.328 | 103,106 | -0.01(-0.28%) |
Jul 08, 2015 | 4.320 | 4.344 | 4.316 | 4.340 | 111,386 | -0.03(-0.64%) |
Jul 07, 2015 | 4.368 | 4.376 | 4.340 | 4.368 | 183,667 | +0.00(+0.00%) |
Jul 06, 2015 | 4.332 | 4.380 | 4.332 | 4.368 | 203,963 | -0.01(-0.27%) |
Jul 02, 2015 | 4.344 | 4.380 | 4.380 | 4.380 | 340,968 | +0.02(+0.37%) |