Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 4.782 | 4.782 | 4.648 | 4.675 | 94,655 | -0.10(-2.06%) |
Oct 28, 2016 | 4.791 | 4.916 | 4.719 | 4.773 | 137,039 | -0.03(-0.56%) |
Oct 27, 2016 | 4.809 | 4.836 | 4.742 | 4.800 | 144,352 | +0.03(+0.56%) |
Oct 26, 2016 | 4.710 | 4.782 | 4.702 | 4.773 | 92,434 | +0.10(+2.11%) |
Oct 25, 2016 | 4.764 | 4.845 | 4.612 | 4.675 | 111,427 | -0.02(-0.38%) |
Oct 24, 2016 | 4.639 | 4.719 | 4.612 | 4.693 | 43,607 | +0.04(+0.96%) |
Oct 21, 2016 | 4.648 | 4.684 | 4.612 | 4.648 | 46,544 | -0.03(-0.57%) |
Oct 20, 2016 | 4.630 | 4.710 | 4.603 | 4.675 | 59,493 | -0.02(-0.38%) |
Oct 19, 2016 | 4.612 | 4.746 | 4.603 | 4.693 | 110,148 | +0.10(+2.14%) |
Oct 18, 2016 | 4.630 | 4.639 | 4.567 | 4.594 | 116,331 | +0.00(+0.00%) |
Oct 17, 2016 | 4.666 | 4.719 | 4.539 | 4.594 | 49,080 | -0.08(-1.72%) |
Oct 14, 2016 | 4.693 | 4.715 | 4.585 | 4.675 | 183,589 | +0.00(+0.00%) |
Oct 13, 2016 | 4.773 | 4.787 | 4.666 | 4.675 | 67,257 | -0.10(-2.06%) |
Oct 12, 2016 | 4.809 | 4.809 | 4.719 | 4.773 | 46,983 | -0.01(-0.19%) |
Oct 11, 2016 | 4.916 | 4.916 | 4.684 | 4.782 | 149,028 | -0.11(-2.20%) |
Oct 10, 2016 | 4.925 | 4.997 | 4.854 | 4.890 | 150,452 | +0.15(+3.21%) |
Oct 07, 2016 | 4.746 | 4.791 | 4.702 | 4.737 | 129,191 | -0.02(-0.38%) |
Oct 06, 2016 | 4.836 | 4.872 | 4.737 | 4.755 | 121,717 | +0.01(+0.19%) |
Oct 05, 2016 | 4.746 | 4.782 | 4.702 | 4.746 | 99,521 | +0.03(+0.57%) |
Oct 04, 2016 | 4.737 | 4.791 | 4.706 | 4.719 | 67,497 | +0.02(+0.38%) |
Oct 03, 2016 | 4.719 | 4.787 | 4.657 | 4.702 | 121,283 | -0.08(-1.69%) |
Sep 30, 2016 | 4.818 | 4.836 | 4.751 | 4.782 | 61,127 | -0.03(-0.56%) |
Sep 29, 2016 | 4.881 | 4.890 | 4.773 | 4.809 | 88,880 | -0.06(-1.29%) |
Sep 28, 2016 | 5.006 | 5.033 | 4.818 | 4.872 | 105,827 | -0.08(-1.63%) |
Sep 27, 2016 | 5.006 | 5.085 | 4.881 | 4.952 | 111,631 | -0.02(-0.36%) |
Sep 26, 2016 | 4.970 | 5.140 | 4.919 | 4.970 | 189,942 | +0.03(+0.54%) |
Sep 23, 2016 | 4.809 | 4.979 | 4.809 | 4.943 | 164,919 | +0.03(+0.55%) |
Sep 22, 2016 | 4.890 | 5.015 | 4.881 | 4.916 | 125,174 | +0.04(+0.92%) |
Sep 21, 2016 | 4.684 | 4.919 | 4.684 | 4.872 | 200,409 | +0.18(+3.82%) |
Sep 20, 2016 | 4.773 | 4.773 | 4.693 | 4.693 | 197,956 | -0.04(-0.76%) |
Sep 19, 2016 | 4.684 | 4.796 | 4.684 | 4.728 | 367,876 | +0.02(+0.38%) |
Sep 16, 2016 | 4.755 | 4.762 | 4.666 | 4.710 | 113,742 | -0.04(-0.94%) |
Sep 15, 2016 | 4.773 | 4.818 | 4.723 | 4.755 | 75,238 | +0.02(+0.38%) |
Sep 14, 2016 | 4.755 | 4.836 | 4.702 | 4.737 | 135,924 | -0.02(-0.38%) |
Sep 13, 2016 | 4.854 | 4.881 | 4.719 | 4.755 | 161,216 | -0.23(-4.67%) |
Sep 12, 2016 | 4.854 | 4.988 | 4.773 | 4.988 | 168,704 | +0.09(+1.83%) |
Sep 09, 2016 | 5.078 | 5.078 | 4.881 | 4.899 | 164,694 | -0.18(-3.53%) |
Sep 08, 2016 | 5.113 | 5.113 | 4.997 | 5.078 | 204,383 | +0.06(+1.25%) |
Sep 07, 2016 | 5.149 | 5.149 | 4.988 | 5.015 | 240,262 | +0.01(+0.18%) |
Sep 06, 2016 | 5.104 | 5.140 | 4.881 | 5.006 | 501,546 | -0.10(-1.93%) |
Sep 02, 2016 | 5.104 | 5.104 | 5.104 | 5.104 | 302,392 | +0.04(+0.88%) |
Sep 01, 2016 | 4.943 | 5.104 | 4.925 | 5.060 | 713,541 | +0.18(+3.67%) |
Aug 31, 2016 | 4.666 | 4.943 | 4.567 | 4.881 | 1,433,158 | +0.21(+4.41%) |
Aug 30, 2016 | 4.585 | 4.746 | 4.585 | 4.675 | 94,079 | +0.02(+0.38%) |
Aug 29, 2016 | 4.728 | 4.782 | 4.585 | 4.657 | 167,610 | -0.13(-2.80%) |
Aug 26, 2016 | 4.746 | 4.836 | 4.719 | 4.791 | 155,957 | +0.05(+1.13%) |
Aug 25, 2016 | 4.621 | 4.764 | 4.621 | 4.737 | 192,097 | +0.08(+1.73%) |
Aug 24, 2016 | 4.522 | 4.693 | 4.509 | 4.657 | 232,523 | +0.11(+2.36%) |
Aug 23, 2016 | 4.361 | 4.558 | 4.361 | 4.549 | 192,953 | +0.21(+4.74%) |
Aug 22, 2016 | 4.388 | 4.442 | 4.343 | 4.343 | 173,891 | -0.04(-1.02%) |
Aug 19, 2016 | 4.370 | 4.460 | 4.334 | 4.388 | 159,120 | +0.03(+0.62%) |
Aug 18, 2016 | 4.191 | 4.415 | 4.182 | 4.361 | 148,119 | +0.17(+4.06%) |
Aug 17, 2016 | 4.066 | 4.209 | 4.021 | 4.191 | 184,439 | +0.19(+4.70%) |
Aug 16, 2016 | 3.887 | 4.075 | 3.869 | 4.003 | 192,348 | +0.10(+2.52%) |
Aug 15, 2016 | 3.779 | 3.931 | 3.779 | 3.904 | 103,247 | +0.09(+2.35%) |
Aug 12, 2016 | 3.743 | 3.860 | 3.725 | 3.815 | 87,707 | +0.10(+2.65%) |
Aug 11, 2016 | 3.663 | 3.752 | 3.645 | 3.716 | 116,208 | +0.00(+0.00%) |
Aug 10, 2016 | 3.770 | 3.815 | 3.690 | 3.716 | 105,629 | -0.10(-2.58%) |
Aug 09, 2016 | 3.878 | 3.904 | 3.815 | 3.815 | 75,398 | -0.04(-0.93%) |
Aug 08, 2016 | 3.734 | 3.878 | 3.734 | 3.851 | 56,119 | +0.11(+2.87%) |
Aug 05, 2016 | 3.663 | 3.761 | 3.663 | 3.743 | 61,869 | +0.04(+0.97%) |
Aug 04, 2016 | 3.681 | 3.761 | 3.681 | 3.707 | 1,432,820 | +0.02(+0.49%) |
Aug 03, 2016 | 3.690 | 3.707 | 3.627 | 3.690 | 47,782 | +0.00(+0.00%) |
Aug 02, 2016 | 3.707 | 3.743 | 3.681 | 3.690 | 39,479 | -0.03(-0.72%) |
Aug 01, 2016 | 3.761 | 3.786 | 3.690 | 3.716 | 84,852 | +0.04(+0.97%) |
Jul 29, 2016 | 3.699 | 3.743 | 3.627 | 3.681 | 65,617 | -0.03(-0.72%) |
Jul 28, 2016 | 3.743 | 3.797 | 3.654 | 3.707 | 92,233 | -0.05(-1.43%) |
Jul 27, 2016 | 3.896 | 3.896 | 3.699 | 3.761 | 123,750 | -0.13(-3.45%) |
Jul 26, 2016 | 3.958 | 3.976 | 3.860 | 3.896 | 81,201 | +0.00(+0.00%) |
Jul 25, 2016 | 3.833 | 3.896 | 3.806 | 3.896 | 59,323 | +0.13(+3.33%) |
Jul 22, 2016 | 3.734 | 3.788 | 3.707 | 3.770 | 4,199 | +0.02(+0.48%) |
Jul 21, 2016 | 3.797 | 3.848 | 3.707 | 3.752 | 21,734 | -0.08(-2.10%) |
Jul 20, 2016 | 3.824 | 3.896 | 3.785 | 3.833 | 63,158 | +0.07(+1.90%) |
Jul 19, 2016 | 3.806 | 3.806 | 3.761 | 3.761 | 23,970 | -0.03(-0.71%) |
Jul 18, 2016 | 3.743 | 3.788 | 3.734 | 3.788 | 25,382 | +0.06(+1.68%) |
Jul 15, 2016 | 3.725 | 3.745 | 3.725 | 3.725 | 25,231 | +0.00(+0.00%) |
Jul 14, 2016 | 3.788 | 3.788 | 3.725 | 3.725 | 26,920 | -0.01(-0.24%) |
Jul 13, 2016 | 3.779 | 3.806 | 3.734 | 3.734 | 39,188 | -0.03(-0.71%) |
Jul 12, 2016 | 3.770 | 3.779 | 3.761 | 3.761 | 33,526 | +0.01(+0.24%) |
Jul 11, 2016 | 3.743 | 3.770 | 3.725 | 3.752 | 20,466 | +0.02(+0.60%) |
Jul 08, 2016 | 3.707 | 3.743 | 3.707 | 3.730 | 26,257 | +0.02(+0.60%) |
Jul 07, 2016 | 3.636 | 3.716 | 3.636 | 3.707 | 55,019 | -0.01(-0.24%) |
Jul 05, 2016 | 3.716 | 3.752 | 3.681 | 3.716 | 54,177 | -0.03(-0.72%) |
Jul 01, 2016 | 3.707 | 3.743 | 3.743 | 3.743 | 20,323 | -0.01(-0.24%) |
Jun 30, 2016 | 3.716 | 3.752 | 3.663 | 3.752 | 54,363 | +0.07(+1.95%) |
Jun 29, 2016 | 3.631 | 3.716 | 3.631 | 3.681 | 22,315 | +0.05(+1.48%) |
Jun 28, 2016 | 3.591 | 3.654 | 3.591 | 3.627 | 44,542 | +0.09(+2.53%) |
Jun 27, 2016 | 3.618 | 3.618 | 3.466 | 3.537 | 85,639 | -0.12(-3.19%) |
Jun 24, 2016 | 3.591 | 3.685 | 3.591 | 3.654 | 69,354 | -0.07(-1.92%) |
Jun 23, 2016 | 3.725 | 3.761 | 3.699 | 3.725 | 34,992 | +0.05(+1.46%) |
Jun 22, 2016 | 3.690 | 3.725 | 3.627 | 3.672 | 55,648 | +0.01(+0.24%) |
Jun 21, 2016 | 3.699 | 3.716 | 3.654 | 3.663 | 41,151 | -0.02(-0.49%) |
Jun 20, 2016 | 3.716 | 3.716 | 3.645 | 3.681 | 40,658 | -0.02(-0.48%) |
Jun 17, 2016 | 3.716 | 3.716 | 3.672 | 3.699 | 79,514 | -0.02(-0.48%) |
Jun 16, 2016 | 3.654 | 3.747 | 3.618 | 3.716 | 150,339 | +0.29(+8.36%) |
Jun 15, 2016 | 3.349 | 3.466 | 3.349 | 3.430 | 34,628 | +0.07(+2.13%) |
Jun 14, 2016 | 3.349 | 3.403 | 3.296 | 3.358 | 37,772 | -0.02(-0.53%) |
Jun 13, 2016 | 3.421 | 3.439 | 3.376 | 3.376 | 37,636 | -0.08(-2.33%) |
Jun 10, 2016 | 3.448 | 3.493 | 3.448 | 3.457 | 13,201 | -0.08(-2.28%) |
Jun 09, 2016 | 3.470 | 3.546 | 3.376 | 3.537 | 63,299 | +0.09(+2.60%) |
Jun 08, 2016 | 3.466 | 3.546 | 3.403 | 3.448 | 93,332 | -0.05(-1.53%) |
Jun 07, 2016 | 3.484 | 3.627 | 3.484 | 3.502 | 92,630 | -0.04(-1.26%) |
Jun 06, 2016 | 3.484 | 3.636 | 3.457 | 3.546 | 79,587 | +0.08(+2.33%) |
Jun 03, 2016 | 3.537 | 3.546 | 3.376 | 3.466 | 97,416 | -0.03(-0.77%) |
Jun 02, 2016 | 3.475 | 3.555 | 3.448 | 3.493 | 57,414 | +0.00(+0.00%) |
Jun 01, 2016 | 3.430 | 3.510 | 3.394 | 3.493 | 152,970 | +0.09(+2.63%) |
May 31, 2016 | 3.475 | 3.510 | 3.403 | 3.403 | 82,776 | -0.17(-4.76%) |
May 27, 2016 | 3.484 | 3.573 | 3.573 | 3.573 | 84,866 | +0.11(+3.10%) |
May 26, 2016 | 3.484 | 3.528 | 3.421 | 3.466 | 15,600 | -0.02(-0.51%) |
May 25, 2016 | 3.493 | 3.582 | 3.475 | 3.484 | 20,878 | -0.05(-1.52%) |
May 24, 2016 | 3.475 | 3.573 | 3.475 | 3.537 | 57,981 | +0.10(+2.86%) |
May 23, 2016 | 3.385 | 3.493 | 3.331 | 3.439 | 58,609 | +0.04(+1.32%) |
May 20, 2016 | 3.390 | 3.439 | 3.354 | 3.394 | 43,380 | +0.01(+0.26%) |
May 19, 2016 | 3.340 | 3.385 | 3.304 | 3.385 | 69,705 | -0.01(-0.26%) |
May 18, 2016 | 3.358 | 3.448 | 3.322 | 3.394 | 62,108 | +0.03(+0.80%) |
May 17, 2016 | 3.430 | 3.475 | 3.349 | 3.367 | 39,212 | -0.11(-3.09%) |
May 16, 2016 | 3.448 | 3.555 | 3.430 | 3.475 | 62,803 | -0.04(-1.27%) |
May 13, 2016 | 3.367 | 3.519 | 3.349 | 3.519 | 64,813 | +0.12(+3.42%) |
May 12, 2016 | 3.466 | 3.466 | 3.331 | 3.403 | 46,285 | +0.01(+0.26%) |
May 11, 2016 | 3.475 | 3.519 | 3.322 | 3.394 | 131,258 | -0.12(-3.32%) |
May 10, 2016 | 3.493 | 3.531 | 3.430 | 3.510 | 50,989 | +0.01(+0.26%) |
May 09, 2016 | 3.546 | 3.546 | 3.457 | 3.502 | 81,402 | -0.04(-1.14%) |
May 06, 2016 | 3.493 | 3.560 | 3.439 | 3.542 | 66,110 | +0.07(+1.93%) |
May 05, 2016 | 3.681 | 3.681 | 3.475 | 3.475 | 60,989 | -0.33(-8.71%) |
May 04, 2016 | 3.555 | 3.806 | 3.546 | 3.806 | 125,911 | +0.21(+5.72%) |
May 03, 2016 | 3.725 | 3.770 | 3.537 | 3.600 | 97,913 | -0.23(-6.07%) |
May 02, 2016 | 3.878 | 3.887 | 3.725 | 3.833 | 80,282 | -0.06(-1.61%) |
Apr 29, 2016 | 3.940 | 3.985 | 3.878 | 3.896 | 24,553 | -0.03(-0.69%) |
Apr 28, 2016 | 4.039 | 4.039 | 3.922 | 3.922 | 41,858 | -0.12(-2.88%) |
Apr 27, 2016 | 3.922 | 4.057 | 3.904 | 4.039 | 60,792 | +0.13(+3.20%) |
Apr 26, 2016 | 3.716 | 3.922 | 3.716 | 3.913 | 54,140 | +0.10(+2.58%) |
Apr 25, 2016 | 3.904 | 4.048 | 3.806 | 3.815 | 48,943 | -0.13(-3.40%) |
Apr 22, 2016 | 4.003 | 4.012 | 3.761 | 3.949 | 42,426 | -0.04(-0.90%) |
Apr 21, 2016 | 3.904 | 3.985 | 3.904 | 3.985 | 34,596 | +0.08(+2.06%) |
Apr 20, 2016 | 3.922 | 3.949 | 3.860 | 3.904 | 44,752 | -0.04(-0.91%) |
Apr 19, 2016 | 3.967 | 3.994 | 3.908 | 3.940 | 30,632 | -0.01(-0.23%) |
Apr 18, 2016 | 3.976 | 4.039 | 3.949 | 3.949 | 31,172 | -0.06(-1.56%) |
Apr 15, 2016 | 3.887 | 4.039 | 3.860 | 4.012 | 40,821 | +0.13(+3.23%) |
Apr 14, 2016 | 3.967 | 4.003 | 3.869 | 3.887 | 74,312 | -0.09(-2.25%) |
Apr 13, 2016 | 4.057 | 4.066 | 3.958 | 3.976 | 65,978 | -0.02(-0.45%) |
Apr 12, 2016 | 4.030 | 4.030 | 3.922 | 3.994 | 65,574 | -0.05(-1.22%) |
Apr 11, 2016 | 4.039 | 4.110 | 4.039 | 4.043 | 34,926 | +0.01(+0.33%) |
Apr 08, 2016 | 4.063 | 4.075 | 3.994 | 4.030 | 71,492 | -0.04(-0.88%) |
Apr 07, 2016 | 4.110 | 4.137 | 4.012 | 4.066 | 81,623 | -0.14(-3.40%) |
Apr 06, 2016 | 4.209 | 4.227 | 4.110 | 4.209 | 76,024 | +0.02(+0.43%) |
Apr 05, 2016 | 4.137 | 4.209 | 4.110 | 4.191 | 39,869 | -0.02(-0.43%) |
Apr 04, 2016 | 4.155 | 4.227 | 4.128 | 4.209 | 35,931 | +0.02(+0.43%) |
Apr 01, 2016 | 4.110 | 4.218 | 3.933 | 4.191 | 67,836 | +0.03(+0.65%) |
Mar 31, 2016 | 4.218 | 4.218 | 4.119 | 4.164 | 35,728 | -0.03(-0.64%) |
Mar 30, 2016 | 4.254 | 4.254 | 3.931 | 4.191 | 96,287 | +0.00(+0.00%) |
Mar 29, 2016 | 4.057 | 4.191 | 4.057 | 4.191 | 41,142 | +0.08(+1.96%) |
Mar 28, 2016 | 4.057 | 4.164 | 4.048 | 4.110 | 45,808 | +0.06(+1.55%) |
Mar 24, 2016 | 4.066 | 4.048 | 4.048 | 4.048 | 29,144 | -0.05(-1.31%) |
Mar 23, 2016 | 4.116 | 4.146 | 4.021 | 4.102 | 61,369 | +0.01(+0.22%) |
Mar 22, 2016 | 4.039 | 4.146 | 4.007 | 4.093 | 58,680 | +0.03(+0.66%) |
Mar 21, 2016 | 4.021 | 4.128 | 4.021 | 4.066 | 31,544 | +0.05(+1.34%) |
Mar 18, 2016 | 4.048 | 4.102 | 3.967 | 4.012 | 39,667 | -0.01(-0.22%) |
Mar 17, 2016 | 4.039 | 4.070 | 3.967 | 4.021 | 78,990 | -0.03(-0.66%) |
Mar 16, 2016 | 4.021 | 4.084 | 4.003 | 4.048 | 45,910 | +0.01(+0.22%) |
Mar 15, 2016 | 4.048 | 4.093 | 3.949 | 4.039 | 39,937 | -0.05(-1.31%) |
Mar 14, 2016 | 4.057 | 4.164 | 4.048 | 4.093 | 71,033 | -0.11(-2.56%) |
Mar 11, 2016 | 3.792 | 4.227 | 3.711 | 4.200 | 56,188 | +0.13(+3.30%) |
Mar 10, 2016 | 4.263 | 4.272 | 4.057 | 4.066 | 78,052 | -0.13(-2.99%) |
Mar 09, 2016 | 4.164 | 4.262 | 4.164 | 4.191 | 51,602 | +0.05(+1.30%) |
Mar 08, 2016 | 4.164 | 4.173 | 4.133 | 4.137 | 45,085 | -0.03(-0.65%) |
Mar 07, 2016 | 4.030 | 4.228 | 4.021 | 4.164 | 99,396 | +0.13(+3.10%) |
Mar 04, 2016 | 3.978 | 4.093 | 3.978 | 4.039 | 75,839 | +0.05(+1.35%) |
Mar 03, 2016 | 3.949 | 4.021 | 3.922 | 3.985 | 97,528 | +0.06(+1.60%) |
Mar 02, 2016 | 3.896 | 3.949 | 3.896 | 3.922 | 57,666 | -0.02(-0.45%) |
Mar 01, 2016 | 3.851 | 3.940 | 3.851 | 3.940 | 87,414 | +0.08(+2.09%) |
Feb 29, 2016 | 3.851 | 3.887 | 3.779 | 3.860 | 109,275 | +0.04(+0.94%) |
Feb 26, 2016 | 3.797 | 3.842 | 3.797 | 3.824 | 52,398 | +0.02(+0.47%) |
Feb 25, 2016 | 3.797 | 3.833 | 3.761 | 3.806 | 40,905 | -0.02(-0.47%) |
Feb 24, 2016 | 3.699 | 3.851 | 3.681 | 3.824 | 61,002 | +0.06(+1.67%) |
Feb 23, 2016 | 3.869 | 3.904 | 3.761 | 3.761 | 61,771 | -0.13(-3.45%) |
Feb 22, 2016 | 3.922 | 3.967 | 3.896 | 3.896 | 66,490 | +0.03(+0.69%) |
Feb 19, 2016 | 3.940 | 3.985 | 3.866 | 3.869 | 68,063 | -0.05(-1.37%) |
Feb 18, 2016 | 3.779 | 4.048 | 3.770 | 3.922 | 127,550 | +0.09(+2.34%) |
Feb 17, 2016 | 3.770 | 3.896 | 3.770 | 3.833 | 67,208 | +0.11(+2.88%) |
Feb 16, 2016 | 3.681 | 3.788 | 3.658 | 3.725 | 99,358 | +0.13(+3.48%) |
Feb 12, 2016 | 3.502 | 3.600 | 3.600 | 3.600 | 56,614 | +0.07(+2.03%) |
Feb 11, 2016 | 3.484 | 3.609 | 3.484 | 3.528 | 70,554 | -0.16(-4.37%) |
Feb 10, 2016 | 3.734 | 3.806 | 3.663 | 3.690 | 234,523 | -0.04(-1.20%) |
Feb 09, 2016 | 3.699 | 3.931 | 3.690 | 3.734 | 211,069 | -0.06(-1.65%) |
Feb 08, 2016 | 3.725 | 3.874 | 3.707 | 3.797 | 71,503 | -0.06(-1.62%) |
Feb 05, 2016 | 3.815 | 3.896 | 3.749 | 3.860 | 82,250 | +0.01(+0.23%) |
Feb 04, 2016 | 3.869 | 3.896 | 3.761 | 3.851 | 60,819 | +0.00(+0.00%) |
Feb 03, 2016 | 3.887 | 3.887 | 3.833 | 3.851 | 42,059 | -0.01(-0.23%) |
Feb 02, 2016 | 3.770 | 3.931 | 3.754 | 3.860 | 76,853 | -0.01(-0.23%) |
Feb 01, 2016 | 3.815 | 3.921 | 3.725 | 3.869 | 93,870 | +0.00(+0.00%) |
Jan 29, 2016 | 3.770 | 3.896 | 3.770 | 3.869 | 72,988 | +0.10(+2.61%) |
Jan 28, 2016 | 3.779 | 3.842 | 3.752 | 3.770 | 57,740 | +0.00(+0.00%) |
Jan 27, 2016 | 3.546 | 3.869 | 3.504 | 3.770 | 127,560 | +0.18(+4.99%) |
Jan 26, 2016 | 3.528 | 3.652 | 3.412 | 3.591 | 126,485 | +0.04(+1.01%) |
Jan 25, 2016 | 3.493 | 3.654 | 3.493 | 3.555 | 94,409 | +0.04(+1.02%) |
Jan 22, 2016 | 3.403 | 3.645 | 3.394 | 3.519 | 98,031 | +0.13(+3.69%) |
Jan 21, 2016 | 3.390 | 3.403 | 3.322 | 3.394 | 72,625 | +0.02(+0.53%) |
Jan 20, 2016 | 3.340 | 3.403 | 3.278 | 3.376 | 79,662 | -0.08(-2.33%) |
Jan 19, 2016 | 3.564 | 3.573 | 3.439 | 3.457 | 55,390 | -0.07(-2.03%) |
Jan 15, 2016 | 3.510 | 3.528 | 3.528 | 3.528 | 55,833 | -0.05(-1.50%) |
Jan 14, 2016 | 3.618 | 3.654 | 3.555 | 3.582 | 79,756 | -0.04(-1.23%) |
Jan 13, 2016 | 3.681 | 3.716 | 3.591 | 3.627 | 48,611 | -0.04(-1.22%) |
Jan 12, 2016 | 3.654 | 3.699 | 3.636 | 3.672 | 41,164 | +0.04(+1.23%) |
Jan 11, 2016 | 3.636 | 3.716 | 3.600 | 3.627 | 75,506 | +0.03(+0.75%) |
Jan 08, 2016 | 3.663 | 3.716 | 3.412 | 3.600 | 45,789 | -0.04(-1.23%) |
Jan 07, 2016 | 3.546 | 3.734 | 3.537 | 3.645 | 81,549 | +0.06(+1.75%) |
Jan 06, 2016 | 3.546 | 3.636 | 3.502 | 3.582 | 113,634 | -0.11(-2.91%) |
Jan 05, 2016 | 3.699 | 3.734 | 3.618 | 3.690 | 62,238 | +0.04(+1.23%) |
Jan 04, 2016 | 3.403 | 3.707 | 3.322 | 3.645 | 193,585 | +0.15(+4.36%) |
Dec 31, 2015 | 3.528 | 3.493 | 3.493 | 3.493 | 130,649 | -0.09(-2.50%) |
Dec 30, 2015 | 3.609 | 3.672 | 3.573 | 3.582 | 59,864 | -0.08(-2.20%) |
Dec 29, 2015 | 3.636 | 3.707 | 3.636 | 3.663 | 58,948 | +0.01(+0.25%) |
Dec 28, 2015 | 3.627 | 3.716 | 3.618 | 3.654 | 92,286 | -0.04(-1.21%) |
Dec 24, 2015 | 3.609 | 3.699 | 3.699 | 3.699 | 58,959 | +0.05(+1.47%) |
Dec 23, 2015 | 3.752 | 3.770 | 3.551 | 3.645 | 122,671 | -0.07(-1.93%) |
Dec 22, 2015 | 3.672 | 3.779 | 3.672 | 3.716 | 93,648 | +0.04(+1.22%) |
Dec 21, 2015 | 3.672 | 3.699 | 3.627 | 3.672 | 85,468 | +0.04(+0.99%) |
Dec 18, 2015 | 3.681 | 3.743 | 3.627 | 3.636 | 95,451 | -0.11(-2.87%) |
Dec 17, 2015 | 3.806 | 3.806 | 3.707 | 3.743 | 92,467 | +0.02(+0.48%) |
Dec 16, 2015 | 3.743 | 3.743 | 3.681 | 3.725 | 90,084 | -0.03(-0.72%) |
Dec 15, 2015 | 3.672 | 3.770 | 3.672 | 3.752 | 74,287 | +0.14(+3.97%) |
Dec 14, 2015 | 3.645 | 3.645 | 3.546 | 3.609 | 116,460 | -0.06(-1.71%) |
Dec 11, 2015 | 3.716 | 3.788 | 3.657 | 3.672 | 87,211 | -0.12(-3.19%) |
Dec 10, 2015 | 3.770 | 3.851 | 3.743 | 3.793 | 94,504 | -0.00(-0.12%) |
Dec 09, 2015 | 3.806 | 3.851 | 3.757 | 3.797 | 92,429 | -0.04(-1.17%) |
Dec 08, 2015 | 3.779 | 3.878 | 3.757 | 3.842 | 56,177 | -0.02(-0.46%) |
Dec 07, 2015 | 3.904 | 3.909 | 3.725 | 3.860 | 75,839 | -0.07(-1.82%) |
Dec 04, 2015 | 3.904 | 3.985 | 3.904 | 3.931 | 32,832 | -0.01(-0.23%) |
Dec 03, 2015 | 3.949 | 4.057 | 3.922 | 3.940 | 105,357 | -0.04(-1.12%) |
Dec 02, 2015 | 4.003 | 4.030 | 3.833 | 3.985 | 127,567 | -0.01(-0.22%) |
Dec 01, 2015 | 3.940 | 4.003 | 3.940 | 3.994 | 114,572 | +0.07(+1.83%) |
Nov 30, 2015 | 3.752 | 3.967 | 3.725 | 3.922 | 237,595 | +0.20(+5.29%) |
Nov 27, 2015 | 3.699 | 3.743 | 3.681 | 3.725 | 88,738 | +0.00(+0.00%) |
Nov 25, 2015 | 3.734 | 3.725 | 3.725 | 3.725 | 112,447 | +0.03(+0.73%) |
Nov 24, 2015 | 3.654 | 3.734 | 3.627 | 3.699 | 67,172 | -0.01(-0.24%) |
Nov 23, 2015 | 3.690 | 3.734 | 3.654 | 3.707 | 85,107 | -0.02(-0.48%) |
Nov 20, 2015 | 3.743 | 3.752 | 3.699 | 3.725 | 85,060 | -0.01(-0.24%) |
Nov 19, 2015 | 3.723 | 3.734 | 3.681 | 3.734 | 79,583 | +0.00(+0.00%) |
Nov 18, 2015 | 3.699 | 3.743 | 3.672 | 3.734 | 46,827 | +0.01(+0.24%) |
Nov 17, 2015 | 3.690 | 3.761 | 3.645 | 3.725 | 97,032 | +0.04(+0.97%) |
Nov 16, 2015 | 3.672 | 3.734 | 3.555 | 3.690 | 187,916 | +0.00(+0.00%) |
Nov 13, 2015 | 3.672 | 3.743 | 3.672 | 3.690 | 57,319 | -0.06(-1.67%) |
Nov 12, 2015 | 3.672 | 3.779 | 3.645 | 3.752 | 64,895 | -0.01(-0.24%) |
Nov 11, 2015 | 3.761 | 3.797 | 3.716 | 3.761 | 119,951 | +0.01(+0.24%) |
Nov 10, 2015 | 3.681 | 3.770 | 3.618 | 3.752 | 128,861 | +0.03(+0.72%) |
Nov 09, 2015 | 3.528 | 3.734 | 3.525 | 3.725 | 250,561 | +0.21(+6.12%) |
Nov 06, 2015 | 3.484 | 3.600 | 3.466 | 3.510 | 174,536 | +0.02(+0.51%) |
Nov 05, 2015 | 3.367 | 3.537 | 3.367 | 3.493 | 60,921 | +0.12(+3.45%) |
Nov 04, 2015 | 3.322 | 3.430 | 3.322 | 3.376 | 76,880 | +0.07(+2.17%) |
Nov 03, 2015 | 3.269 | 3.367 | 3.224 | 3.304 | 313,638 | +0.14(+4.38%) |