Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2016 | 3.973 | 3.973 | 3.965 | 3.973 | 4 | +0.01(+0.16%) |
Jul 26, 2016 | 3.966 | 3.966 | 3.966 | 3.966 | 6,000 | -0.01(-0.29%) |
Jul 25, 2016 | 3.950 | 3.977 | 3.929 | 3.977 | 7,208 | +0.02(+0.63%) |
Jul 22, 2016 | 3.952 | 3.980 | 3.952 | 3.953 | 27,608 | +0.01(+0.38%) |
Jul 21, 2016 | 3.938 | 3.938 | 3.938 | 3.938 | 3,900 | -0.04(-0.94%) |
Jul 20, 2016 | 3.947 | 4.015 | 3.947 | 3.975 | 54,984 | +0.06(+1.66%) |
Jul 19, 2016 | 3.955 | 3.955 | 3.910 | 3.910 | 6,716 | -0.03(-0.70%) |
Jul 18, 2016 | 3.908 | 3.962 | 3.908 | 3.938 | 31,876 | +0.01(+0.32%) |
Jul 15, 2016 | 3.825 | 3.973 | 3.825 | 3.925 | 46,032 | +0.06(+1.62%) |
Jul 14, 2016 | 3.797 | 3.878 | 3.795 | 3.862 | 32,408 | -0.07(-1.72%) |
Jul 13, 2016 | 3.943 | 3.945 | 3.930 | 3.930 | 7,484 | -0.01(-0.19%) |
Jul 12, 2016 | 3.956 | 3.962 | 3.917 | 3.938 | 11,360 | -0.05(-1.25%) |
Jul 11, 2016 | 4.010 | 4.022 | 3.987 | 3.987 | 12,716 | -0.01(-0.31%) |
Jul 08, 2016 | 4.005 | 4.021 | 3.915 | 4.000 | 14,384 | -0.00(-0.03%) |
Jul 07, 2016 | 3.987 | 4.003 | 3.987 | 4.001 | 33,556 | +0.02(+0.59%) |
Jul 06, 2016 | 3.985 | 3.987 | 3.978 | 3.978 | 7,924 | +0.00(+0.01%) |
Jul 05, 2016 | 3.987 | 3.987 | 3.975 | 3.978 | 9,400 | +0.05(+1.34%) |
Jul 01, 2016 | 3.945 | 3.925 | 3.925 | 3.925 | 16,000 | -0.01(-0.32%) |
Jun 30, 2016 | 4.022 | 4.022 | 3.930 | 3.938 | 29,276 | +0.01(+0.32%) |
Jun 29, 2016 | 3.925 | 3.925 | 3.900 | 3.925 | 22,936 | +0.01(+0.38%) |
Jun 28, 2016 | 3.945 | 3.945 | 3.910 | 3.910 | 2,524 | +0.01(+0.35%) |
Jun 27, 2016 | 3.947 | 3.947 | 3.892 | 3.896 | 14,880 | -0.01(-0.29%) |
Jun 24, 2016 | 3.862 | 3.938 | 3.840 | 3.908 | 23,792 | +0.01(+0.32%) |
Jun 23, 2016 | 3.915 | 3.998 | 3.895 | 3.895 | 18,680 | +0.02(+0.45%) |
Jun 22, 2016 | 3.893 | 3.893 | 3.877 | 3.877 | 1,632 | -0.02(-0.58%) |
Jun 21, 2016 | 3.900 | 3.900 | 3.886 | 3.900 | 17,436 | +0.02(+0.39%) |
Jun 20, 2016 | 3.895 | 3.895 | 3.870 | 3.885 | 9,176 | +0.03(+0.71%) |
Jun 17, 2016 | 3.837 | 3.857 | 3.822 | 3.857 | 14,980 | +0.02(+0.39%) |
Jun 16, 2016 | 3.815 | 3.885 | 3.812 | 3.842 | 47,040 | +0.03(+0.79%) |
Jun 15, 2016 | 3.925 | 3.925 | 3.812 | 3.812 | 34,044 | -0.07(-1.87%) |
Jun 14, 2016 | 3.938 | 3.989 | 3.885 | 3.885 | 31,244 | -0.06(-1.54%) |
Jun 13, 2016 | 3.938 | 4.000 | 3.938 | 3.946 | 24,116 | -0.00(-0.05%) |
Jun 10, 2016 | 3.951 | 4.072 | 3.948 | 3.948 | 7,800 | -0.12(-2.95%) |
Jun 09, 2016 | 3.962 | 4.075 | 3.961 | 4.067 | 40,604 | +0.10(+2.65%) |
Jun 08, 2016 | 4.008 | 4.008 | 3.908 | 3.962 | 83,468 | +0.06(+1.67%) |
Jun 07, 2016 | 3.897 | 3.900 | 3.897 | 3.897 | 6,056 | +0.03(+0.80%) |
Jun 06, 2016 | 3.873 | 3.873 | 3.867 | 3.867 | 3,020 | -0.02(-0.47%) |
Jun 03, 2016 | 3.850 | 3.885 | 3.837 | 3.885 | 9,884 | +0.02(+0.50%) |
Jun 02, 2016 | 3.850 | 3.875 | 3.848 | 3.866 | 13,460 | +0.02(+0.41%) |
Jun 01, 2016 | 3.875 | 3.900 | 3.831 | 3.850 | 19,980 | +0.04(+1.05%) |
May 31, 2016 | 3.767 | 3.810 | 3.767 | 3.810 | 11,672 | +0.02(+0.53%) |
May 27, 2016 | 3.795 | 3.790 | 3.790 | 3.790 | 5,200 | -0.00(-0.13%) |
May 26, 2016 | 3.795 | 3.850 | 3.783 | 3.795 | 19,552 | +0.00(+0.07%) |
May 25, 2016 | 3.783 | 3.833 | 3.783 | 3.792 | 18,392 | -0.01(-0.20%) |
May 24, 2016 | 3.780 | 3.800 | 3.780 | 3.800 | 5,300 | +0.02(+0.62%) |
May 23, 2016 | 3.760 | 3.785 | 3.760 | 3.777 | 5,948 | +0.04(+0.98%) |
May 20, 2016 | 3.833 | 3.862 | 3.737 | 3.740 | 42,604 | -0.10(-2.68%) |
May 19, 2016 | 3.890 | 3.890 | 3.843 | 3.843 | 12,076 | -0.01(-0.18%) |
May 18, 2016 | 3.889 | 3.889 | 3.850 | 3.850 | 6,704 | -0.01(-0.26%) |
May 17, 2016 | 3.900 | 3.900 | 3.860 | 3.860 | 9,804 | -0.04(-1.02%) |
May 16, 2016 | 3.893 | 3.900 | 3.893 | 3.900 | 5,856 | +0.03(+0.70%) |
May 13, 2016 | 3.880 | 3.913 | 3.865 | 3.873 | 18,012 | -0.04(-1.02%) |
May 12, 2016 | 3.897 | 3.913 | 3.897 | 3.913 | 14,752 | -0.01(-0.31%) |
May 11, 2016 | 3.885 | 3.939 | 3.885 | 3.925 | 4,148 | +0.02(+0.50%) |
May 10, 2016 | 3.930 | 3.930 | 3.905 | 3.905 | 5,616 | -0.01(-0.19%) |
May 09, 2016 | 3.922 | 3.922 | 3.913 | 3.913 | 1,200 | +0.00(+0.00%) |
May 06, 2016 | 3.973 | 3.975 | 3.890 | 3.913 | 3,936 | -0.05(-1.32%) |
May 04, 2016 | 3.862 | 3.975 | 3.860 | 3.965 | 104 | +0.13(+3.52%) |
May 03, 2016 | 3.850 | 3.850 | 3.830 | 3.830 | 3,940 | +0.01(+0.13%) |
Apr 29, 2016 | 3.777 | 3.825 | 3.825 | 3.825 | 4,800 | +0.00(+0.07%) |
Apr 28, 2016 | 3.809 | 3.865 | 3.809 | 3.822 | 8,016 | -0.02(-0.52%) |
Apr 27, 2016 | 3.817 | 3.842 | 3.817 | 3.842 | 6,040 | +0.02(+0.65%) |
Apr 26, 2016 | 3.873 | 3.874 | 3.803 | 3.817 | 36,272 | -0.05(-1.17%) |
Apr 25, 2016 | 3.863 | 3.863 | 3.863 | 3.863 | 1,880 | -0.01(-0.26%) |
Apr 22, 2016 | 3.868 | 3.873 | 3.863 | 3.873 | 14,588 | +0.01(+0.32%) |
Apr 21, 2016 | 3.848 | 3.865 | 3.848 | 3.860 | 5,284 | +0.01(+0.32%) |
Apr 20, 2016 | 3.828 | 3.848 | 3.825 | 3.848 | 6,924 | +0.02(+0.64%) |
Apr 19, 2016 | 3.875 | 3.875 | 3.770 | 3.823 | 16,096 | +0.01(+0.24%) |
Apr 18, 2016 | 3.835 | 3.839 | 3.808 | 3.814 | 7,140 | +0.01(+0.17%) |
Apr 15, 2016 | 3.803 | 3.808 | 3.803 | 3.808 | 10,360 | +0.03(+0.68%) |
Apr 14, 2016 | 3.725 | 3.783 | 3.725 | 3.782 | 7,004 | +0.02(+0.51%) |
Apr 13, 2016 | 3.761 | 3.762 | 3.761 | 3.762 | 10,404 | +0.03(+0.77%) |
Apr 12, 2016 | 3.717 | 3.734 | 3.717 | 3.734 | 3,800 | +0.03(+0.91%) |
Apr 07, 2016 | 3.757 | 3.700 | 3.700 | 3.700 | 28,000 | -0.05(-1.33%) |
Apr 06, 2016 | 3.770 | 3.837 | 3.750 | 3.750 | 27,532 | +0.00(+0.07%) |
Apr 05, 2016 | 3.712 | 3.750 | 3.712 | 3.748 | 24,756 | +0.04(+0.94%) |
Apr 04, 2016 | 3.750 | 3.750 | 3.712 | 3.712 | 6,444 | +0.02(+0.58%) |
Apr 01, 2016 | 3.689 | 3.691 | 3.688 | 3.691 | 9,256 | -0.01(-0.24%) |
Mar 31, 2016 | 3.690 | 3.700 | 3.690 | 3.700 | 2,428 | +0.04(+0.95%) |
Mar 30, 2016 | 3.788 | 3.788 | 3.663 | 3.665 | 43,176 | -0.05(-1.47%) |
Mar 29, 2016 | 3.663 | 3.720 | 3.655 | 3.720 | 29,964 | +0.05(+1.49%) |
Mar 28, 2016 | 3.661 | 3.669 | 3.661 | 3.665 | 8,736 | +0.00(+0.00%) |
Mar 24, 2016 | 3.650 | 3.665 | 3.665 | 3.665 | 8,400 | +0.01(+0.21%) |
Mar 23, 2016 | 3.650 | 3.672 | 3.650 | 3.658 | 10,920 | -0.02(-0.48%) |
Mar 22, 2016 | 3.675 | 3.675 | 3.665 | 3.675 | 20,544 | +0.00(+0.00%) |
Mar 21, 2016 | 3.623 | 3.675 | 3.623 | 3.675 | 21,224 | +0.00(+0.00%) |
Mar 18, 2016 | 3.770 | 3.770 | 3.675 | 3.675 | 16,076 | -0.05(-1.31%) |
Mar 17, 2016 | 3.723 | 3.725 | 3.688 | 3.724 | 4,548 | +0.02(+0.51%) |
Mar 16, 2016 | 3.705 | 3.705 | 3.705 | 3.705 | 2,016 | +0.01(+0.38%) |
Mar 15, 2016 | 3.725 | 3.725 | 3.688 | 3.691 | 9,292 | -0.04(-0.99%) |
Mar 14, 2016 | 3.678 | 3.740 | 3.678 | 3.728 | 18,580 | -0.02(-0.41%) |
Mar 11, 2016 | 3.679 | 3.743 | 3.679 | 3.743 | 5,616 | -0.01(-0.19%) |
Mar 10, 2016 | 3.678 | 4.098 | 3.678 | 3.750 | 21,524 | +0.11(+2.95%) |
Mar 09, 2016 | 3.598 | 3.663 | 3.598 | 3.643 | 6,640 | +0.00(+0.14%) |
Mar 08, 2016 | 3.735 | 3.735 | 3.636 | 3.638 | 14,668 | -0.04(-1.17%) |
Mar 07, 2016 | 3.723 | 3.723 | 3.681 | 3.681 | 8,532 | -0.04(-0.99%) |
Mar 04, 2016 | 3.723 | 3.723 | 3.688 | 3.717 | 10,540 | +0.04(+1.16%) |
Mar 03, 2016 | 3.685 | 3.685 | 3.675 | 3.675 | 5,500 | +0.03(+0.89%) |
Mar 02, 2016 | 3.694 | 3.694 | 3.643 | 3.643 | 4,896 | -0.04(-1.15%) |
Mar 01, 2016 | 3.600 | 3.685 | 3.600 | 3.685 | 9,176 | +0.09(+2.57%) |
Feb 29, 2016 | 3.635 | 3.687 | 3.592 | 3.592 | 21,624 | -0.04(-1.13%) |
Feb 26, 2016 | 3.647 | 3.655 | 3.595 | 3.633 | 24,740 | +0.06(+1.76%) |
Feb 25, 2016 | 3.627 | 3.627 | 3.571 | 3.571 | 17,924 | -0.01(-0.33%) |
Feb 24, 2016 | 3.585 | 3.585 | 3.583 | 3.583 | 7,536 | +0.02(+0.70%) |
Feb 23, 2016 | 3.542 | 3.558 | 3.542 | 3.558 | 8,408 | -0.03(-0.77%) |
Feb 22, 2016 | 3.572 | 3.585 | 3.533 | 3.585 | 27,108 | +0.02(+0.70%) |
Feb 19, 2016 | 3.658 | 3.658 | 3.560 | 3.560 | 17,364 | -0.06(-1.59%) |
Feb 18, 2016 | 3.625 | 3.640 | 3.605 | 3.618 | 41,008 | +0.01(+0.14%) |
Feb 17, 2016 | 3.612 | 3.612 | 3.612 | 3.612 | 904 | +0.02(+0.70%) |
Feb 16, 2016 | 3.587 | 3.618 | 3.587 | 3.587 | 7,920 | -0.02(-0.49%) |
Feb 12, 2016 | 3.595 | 3.605 | 3.605 | 3.605 | 11,200 | +0.02(+0.49%) |
Feb 11, 2016 | 3.595 | 3.600 | 3.587 | 3.587 | 16,120 | -0.00(-0.07%) |
Feb 10, 2016 | 3.591 | 3.625 | 3.590 | 3.590 | 13,880 | -0.02(-0.49%) |
Feb 09, 2016 | 3.590 | 3.607 | 3.590 | 3.607 | 2,352 | +0.01(+0.30%) |
Feb 08, 2016 | 3.620 | 3.625 | 3.587 | 3.597 | 23,300 | -0.02(-0.54%) |
Feb 05, 2016 | 3.618 | 3.618 | 3.616 | 3.616 | 3,604 | +0.03(+0.73%) |
Feb 04, 2016 | 3.607 | 3.618 | 3.590 | 3.590 | 11,000 | +0.00(+0.02%) |
Feb 03, 2016 | 3.589 | 3.589 | 3.589 | 3.589 | 2,000 | +0.00(+0.05%) |
Feb 02, 2016 | 3.575 | 3.587 | 3.575 | 3.587 | 9,692 | +0.03(+0.99%) |
Feb 01, 2016 | 3.618 | 3.620 | 3.553 | 3.553 | 24,028 | -0.05(-1.52%) |
Jan 29, 2016 | 3.587 | 3.607 | 3.587 | 3.607 | 4,812 | +0.07(+1.84%) |
Jan 28, 2016 | 3.542 | 3.542 | 3.542 | 3.542 | 1,972 | +0.00(+0.14%) |
Jan 27, 2016 | 3.538 | 3.554 | 3.465 | 3.538 | 90,584 | -0.01(-0.39%) |
Jan 26, 2016 | 3.545 | 3.565 | 3.538 | 3.551 | 8,904 | +0.01(+0.39%) |
Jan 25, 2016 | 3.530 | 3.545 | 3.530 | 3.538 | 12,336 | +0.00(+0.14%) |
Jan 22, 2016 | 3.592 | 3.592 | 3.533 | 3.533 | 13,208 | -0.03(-0.98%) |
Jan 21, 2016 | 3.572 | 3.572 | 3.539 | 3.567 | 7,020 | +0.03(+0.81%) |
Jan 20, 2016 | 3.550 | 3.550 | 3.539 | 3.539 | 1,640 | -0.01(-0.18%) |
Jan 19, 2016 | 3.550 | 3.567 | 3.545 | 3.545 | 14,820 | -0.00(-0.14%) |
Jan 15, 2016 | 3.533 | 3.550 | 3.550 | 3.550 | 14,400 | +0.02(+0.57%) |
Jan 14, 2016 | 3.550 | 3.550 | 3.505 | 3.530 | 56,368 | +0.01(+0.21%) |
Jan 13, 2016 | 3.530 | 3.530 | 3.522 | 3.522 | 11,628 | +0.00(+0.00%) |
Jan 12, 2016 | 3.505 | 3.567 | 3.505 | 3.522 | 76,676 | -0.11(-3.05%) |
Jan 11, 2016 | 3.627 | 3.683 | 3.627 | 3.633 | 132,068 | +0.00(+0.06%) |
Jan 08, 2016 | 3.620 | 3.795 | 3.592 | 3.631 | 47,668 | +0.05(+1.36%) |
Jan 07, 2016 | 3.615 | 3.615 | 3.583 | 3.583 | 1,688 | -0.01(-0.30%) |
Jan 06, 2016 | 3.553 | 3.600 | 3.537 | 3.593 | 18,976 | -0.00(-0.07%) |
Jan 05, 2016 | 3.583 | 3.596 | 3.562 | 3.596 | 42,700 | +0.04(+1.07%) |
Jan 04, 2016 | 3.510 | 3.558 | 3.510 | 3.558 | 30,796 | +0.05(+1.50%) |
Dec 31, 2015 | 3.500 | 3.505 | 3.505 | 3.505 | 85,600 | -0.03(-0.85%) |
Dec 30, 2015 | 3.520 | 3.535 | 3.487 | 3.535 | 6,316 | +0.01(+0.28%) |
Dec 29, 2015 | 3.495 | 3.546 | 3.495 | 3.525 | 1,728 | +0.00(+0.06%) |
Dec 28, 2015 | 3.525 | 3.525 | 3.523 | 3.523 | 1,760 | -0.02(-0.63%) |
Dec 24, 2015 | 3.542 | 3.545 | 3.545 | 3.545 | 4,800 | +0.03(+0.78%) |
Dec 23, 2015 | 3.522 | 3.538 | 3.506 | 3.518 | 10,608 | +0.03(+0.86%) |
Dec 22, 2015 | 3.478 | 3.522 | 3.475 | 3.487 | 17,316 | -0.01(-0.36%) |
Dec 21, 2015 | 3.502 | 3.517 | 3.500 | 3.500 | 1,836 | +0.02(+0.43%) |
Dec 18, 2015 | 3.490 | 3.517 | 3.470 | 3.485 | 7,528 | +0.01(+0.36%) |
Dec 17, 2015 | 3.472 | 3.473 | 3.472 | 3.473 | 2,432 | +0.01(+0.29%) |
Dec 16, 2015 | 3.463 | 3.484 | 3.462 | 3.462 | 11,704 | -0.02(-0.65%) |
Dec 15, 2015 | 3.480 | 3.487 | 3.453 | 3.485 | 15,876 | +0.05(+1.38%) |
Dec 14, 2015 | 3.500 | 3.500 | 3.438 | 3.438 | 17,416 | -0.03(-0.89%) |
Dec 11, 2015 | 3.462 | 3.480 | 3.462 | 3.469 | 21,116 | +0.01(+0.17%) |
Dec 10, 2015 | 3.462 | 3.462 | 3.430 | 3.462 | 6,612 | +0.04(+1.17%) |
Dec 09, 2015 | 3.425 | 3.465 | 3.422 | 3.422 | 11,200 | -0.04(-1.03%) |
Dec 08, 2015 | 3.393 | 3.458 | 3.390 | 3.458 | 14,252 | +0.07(+1.94%) |
Dec 07, 2015 | 3.395 | 3.397 | 3.393 | 3.393 | 11,404 | -0.03(-0.80%) |
Dec 04, 2015 | 3.460 | 3.460 | 3.420 | 3.420 | 19,552 | -0.03(-0.87%) |
Dec 03, 2015 | 3.450 | 3.462 | 3.431 | 3.450 | 15,064 | +0.00(+0.07%) |
Dec 02, 2015 | 3.445 | 3.447 | 3.435 | 3.447 | 54,448 | +0.00(+0.07%) |
Dec 01, 2015 | 3.433 | 3.450 | 3.433 | 3.445 | 21,220 | +0.02(+0.58%) |
Nov 30, 2015 | 3.392 | 3.425 | 3.380 | 3.425 | 8,996 | +0.01(+0.44%) |
Nov 25, 2015 | 3.408 | 3.410 | 3.410 | 3.410 | 4,800 | +0.01(+0.29%) |
Nov 24, 2015 | 3.397 | 3.405 | 3.397 | 3.400 | 6,936 | +0.01(+0.29%) |
Nov 23, 2015 | 3.410 | 3.410 | 3.388 | 3.390 | 2,592 | -0.01(-0.41%) |
Nov 20, 2015 | 3.402 | 3.409 | 3.402 | 3.404 | 10,856 | +0.02(+0.56%) |
Nov 19, 2015 | 3.385 | 3.385 | 3.385 | 3.385 | 912 | +0.01(+0.45%) |
Nov 18, 2015 | 3.345 | 3.370 | 3.345 | 3.370 | 6,852 | +0.01(+0.37%) |
Nov 17, 2015 | 3.357 | 3.357 | 3.357 | 3.357 | 1,444 | +0.01(+0.30%) |
Nov 16, 2015 | 3.365 | 3.365 | 3.348 | 3.348 | 5,944 | +0.01(+0.15%) |
Nov 13, 2015 | 3.365 | 3.365 | 3.342 | 3.342 | 9,876 | -0.04(-1.18%) |
Nov 12, 2015 | 3.380 | 3.382 | 3.350 | 3.382 | 12,436 | +0.00(+0.07%) |
Nov 11, 2015 | 3.390 | 3.393 | 3.380 | 3.380 | 6,368 | +0.01(+0.28%) |
Nov 10, 2015 | 3.369 | 3.370 | 3.369 | 3.370 | 5,512 | +0.01(+0.24%) |
Nov 09, 2015 | 3.362 | 3.362 | 3.362 | 3.362 | 4,320 | -0.02(-0.66%) |
Nov 06, 2015 | 3.393 | 3.393 | 3.385 | 3.385 | 5,948 | -0.03(-0.88%) |
Nov 04, 2015 | 3.442 | 3.415 | 3.415 | 3.415 | 5,600 | -0.03(-0.80%) |
Nov 03, 2015 | 3.440 | 3.442 | 3.440 | 3.442 | 816 | +0.02(+0.73%) |
Nov 02, 2015 | 3.435 | 3.435 | 3.417 | 3.417 | 3,284 | +0.00(+0.00%) |
Oct 30, 2015 | 3.400 | 3.417 | 3.400 | 3.417 | 20,848 | +0.02(+0.51%) |
Oct 29, 2015 | 3.382 | 3.400 | 3.380 | 3.400 | 11,392 | +0.03(+0.97%) |
Oct 28, 2015 | 3.400 | 3.410 | 3.365 | 3.368 | 58,820 | -0.03(-0.96%) |
Oct 27, 2015 | 3.413 | 3.413 | 3.400 | 3.400 | 1,180 | +0.00(+0.07%) |
Oct 26, 2015 | 3.377 | 3.397 | 3.377 | 3.397 | 14,504 | +0.02(+0.57%) |
Oct 23, 2015 | 3.373 | 3.378 | 3.370 | 3.378 | 26,724 | -0.02(-0.64%) |
Oct 22, 2015 | 3.413 | 3.418 | 3.408 | 3.400 | 57,788 | -0.02(-0.73%) |
Oct 21, 2015 | 3.417 | 3.442 | 3.409 | 3.425 | 17,564 | +0.02(+0.74%) |
Oct 20, 2015 | 3.420 | 3.420 | 3.390 | 3.400 | 13,724 | +0.00(+0.15%) |
Oct 19, 2015 | 3.375 | 3.395 | 3.375 | 3.395 | 2,920 | +0.02(+0.63%) |
Oct 16, 2015 | 3.375 | 3.382 | 3.374 | 3.374 | 6,656 | +0.02(+0.49%) |
Oct 15, 2015 | 3.375 | 3.375 | 3.357 | 3.357 | 6,268 | -0.01(-0.37%) |
Oct 14, 2015 | 3.357 | 3.373 | 3.357 | 3.370 | 11,448 | +0.01(+0.17%) |
Oct 13, 2015 | 3.355 | 3.373 | 3.355 | 3.364 | 19,004 | +0.01(+0.28%) |
Oct 12, 2015 | 3.356 | 3.357 | 3.355 | 3.355 | 14,576 | +0.01(+0.22%) |
Oct 09, 2015 | 3.382 | 3.382 | 3.348 | 3.348 | 7,200 | -0.01(-0.31%) |
Oct 08, 2015 | 3.315 | 3.358 | 3.315 | 3.358 | 3,452 | +0.01(+0.23%) |
Oct 07, 2015 | 3.365 | 3.365 | 3.342 | 3.350 | 17,108 | -0.02(-0.59%) |
Oct 06, 2015 | 3.322 | 3.382 | 3.322 | 3.370 | 27,040 | +0.03(+0.82%) |
Oct 05, 2015 | 3.333 | 3.350 | 3.325 | 3.342 | 23,120 | -0.00(-0.07%) |
Oct 02, 2015 | 3.325 | 3.350 | 3.325 | 3.345 | 13,868 | +0.02(+0.53%) |
Oct 01, 2015 | 3.348 | 3.350 | 3.325 | 3.328 | 19,440 | -0.00(-0.08%) |
Sep 28, 2015 | 3.325 | 3.348 | 3.325 | 3.330 | 580 | +0.02(+0.45%) |
Sep 25, 2015 | 3.325 | 3.325 | 3.308 | 3.315 | 6,040 | -0.03(-0.90%) |
Sep 24, 2015 | 3.328 | 3.380 | 3.328 | 3.345 | 4,912 | +0.01(+0.15%) |
Sep 23, 2015 | 3.324 | 3.368 | 3.323 | 3.340 | 18,176 | -0.00(-0.07%) |
Sep 22, 2015 | 3.308 | 3.345 | 3.308 | 3.342 | 9,436 | +0.02(+0.68%) |
Sep 21, 2015 | 3.353 | 3.353 | 3.315 | 3.320 | 20,076 | -0.02(-0.47%) |
Sep 18, 2015 | 3.388 | 3.415 | 3.330 | 3.335 | 110,312 | -0.00(-0.12%) |
Sep 17, 2015 | 3.306 | 3.339 | 3.306 | 3.339 | 3,956 | +0.04(+1.17%) |
Sep 16, 2015 | 3.297 | 3.317 | 3.297 | 3.301 | 9,608 | -0.01(-0.29%) |
Sep 15, 2015 | 3.280 | 3.310 | 3.280 | 3.310 | 10,728 | +0.01(+0.23%) |
Sep 14, 2015 | 3.310 | 3.310 | 3.295 | 3.303 | 12,816 | -0.01(-0.38%) |
Sep 11, 2015 | 3.322 | 3.333 | 3.309 | 3.315 | 38,544 | +0.00(+0.00%) |
Sep 10, 2015 | 3.322 | 3.322 | 3.305 | 3.315 | 11,052 | +0.00(+0.15%) |
Sep 09, 2015 | 3.360 | 3.360 | 3.305 | 3.310 | 68,244 | +0.00(+0.15%) |
Sep 08, 2015 | 3.314 | 3.325 | 3.277 | 3.305 | 95,644 | +0.00(+0.00%) |
Sep 04, 2015 | 3.303 | 3.305 | 3.305 | 3.305 | 12,000 | +0.02(+0.61%) |
Sep 03, 2015 | 3.288 | 3.333 | 3.285 | 3.285 | 11,080 | +0.01(+0.38%) |
Sep 02, 2015 | 3.370 | 3.370 | 3.272 | 3.272 | 18,400 | -0.03(-1.01%) |
Sep 01, 2015 | 3.283 | 3.322 | 3.283 | 3.306 | 25,896 | +0.00(+0.03%) |
Aug 31, 2015 | 3.288 | 3.308 | 3.280 | 3.305 | 10,900 | -0.00(-0.08%) |
Aug 28, 2015 | 3.288 | 3.308 | 3.288 | 3.308 | 1,492 | +0.03(+0.92%) |
Aug 27, 2015 | 3.308 | 3.308 | 3.277 | 3.277 | 9,336 | -0.01(-0.30%) |
Aug 26, 2015 | 3.297 | 3.297 | 3.287 | 3.287 | 800 | +0.00(+0.07%) |
Aug 25, 2015 | 3.284 | 3.288 | 3.281 | 3.285 | 4,040 | +0.01(+0.23%) |
Aug 24, 2015 | 3.288 | 3.289 | 3.275 | 3.277 | 48,692 | -0.03(-0.98%) |
Aug 21, 2015 | 3.348 | 3.349 | 3.297 | 3.310 | 50,332 | -0.02(-0.46%) |
Aug 20, 2015 | 3.377 | 3.377 | 3.317 | 3.325 | 21,180 | -0.04(-1.11%) |
Aug 19, 2015 | 3.358 | 3.362 | 3.322 | 3.362 | 2,444 | +0.05(+1.66%) |
Aug 18, 2015 | 3.370 | 3.370 | 3.303 | 3.308 | 3,156 | -0.00(-0.15%) |
Aug 17, 2015 | 3.312 | 3.357 | 3.312 | 3.312 | 22,804 | -0.01(-0.30%) |
Aug 14, 2015 | 3.390 | 3.390 | 3.303 | 3.322 | 27,240 | -0.01(-0.23%) |
Aug 13, 2015 | 3.322 | 3.395 | 3.322 | 3.330 | 33,444 | +0.02(+0.68%) |
Aug 11, 2015 | 3.308 | 3.325 | 3.308 | 3.308 | 24 | -0.02(-0.60%) |
Aug 10, 2015 | 3.330 | 3.330 | 3.328 | 3.328 | 4,252 | -0.03(-1.04%) |
Aug 06, 2015 | 3.362 | 3.362 | 3.362 | 3.362 | 3,200 | +0.00(+0.00%) |
Aug 05, 2015 | 3.371 | 3.371 | 3.357 | 3.362 | 5,912 | +0.00(+0.03%) |
Aug 04, 2015 | 3.357 | 3.375 | 3.357 | 3.361 | 3,532 | +0.01(+0.19%) |