Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.868 | 3.889 | 3.855 | 3.868 | 258,141 | +0.00(+0.00%) |
Apr 28, 2016 | 3.855 | 3.872 | 3.850 | 3.868 | 152,364 | +0.00(+0.11%) |
Apr 27, 2016 | 3.863 | 3.863 | 3.846 | 3.863 | 218,579 | +0.01(+0.22%) |
Apr 26, 2016 | 3.850 | 3.868 | 3.846 | 3.855 | 326,977 | +0.01(+0.34%) |
Apr 25, 2016 | 3.850 | 3.859 | 3.837 | 3.842 | 200,410 | -0.01(-0.22%) |
Apr 22, 2016 | 3.846 | 3.855 | 3.837 | 3.850 | 262,617 | +0.00(+0.11%) |
Apr 21, 2016 | 3.829 | 3.859 | 3.820 | 3.846 | 574,007 | +0.02(+0.45%) |
Apr 20, 2016 | 3.803 | 3.837 | 3.799 | 3.829 | 378,247 | +0.02(+0.57%) |
Apr 19, 2016 | 3.794 | 3.812 | 3.790 | 3.807 | 255,954 | +0.02(+0.45%) |
Apr 18, 2016 | 3.760 | 3.790 | 3.760 | 3.790 | 189,141 | +0.02(+0.46%) |
Apr 15, 2016 | 3.747 | 3.777 | 3.747 | 3.773 | 306,918 | +0.01(+0.23%) |
Apr 14, 2016 | 3.755 | 3.768 | 3.747 | 3.764 | 247,373 | +0.01(+0.34%) |
Apr 13, 2016 | 3.734 | 3.755 | 3.734 | 3.751 | 273,794 | +0.00(+0.12%) |
Apr 12, 2016 | 3.717 | 3.747 | 3.717 | 3.747 | 268,893 | +0.03(+0.81%) |
Apr 11, 2016 | 3.712 | 3.730 | 3.708 | 3.717 | 381,849 | -0.01(-0.23%) |
Apr 08, 2016 | 3.738 | 3.747 | 3.712 | 3.725 | 248,730 | +0.01(+0.35%) |
Apr 07, 2016 | 3.717 | 3.730 | 3.695 | 3.712 | 392,622 | -0.02(-0.58%) |
Apr 06, 2016 | 3.734 | 3.742 | 3.721 | 3.734 | 365,326 | +0.02(+0.58%) |
Apr 05, 2016 | 3.713 | 3.730 | 3.708 | 3.713 | 343,412 | -0.01(-0.34%) |
Apr 04, 2016 | 3.734 | 3.734 | 3.704 | 3.725 | 541,898 | -0.02(-0.57%) |
Apr 01, 2016 | 3.734 | 3.747 | 3.713 | 3.747 | 369,466 | +0.01(+0.23%) |
Mar 31, 2016 | 3.695 | 3.738 | 3.678 | 3.738 | 576,257 | +0.03(+0.81%) |
Mar 30, 2016 | 3.666 | 3.721 | 3.657 | 3.708 | 239,246 | +0.05(+1.28%) |
Mar 29, 2016 | 3.674 | 3.678 | 3.631 | 3.661 | 269,210 | -0.00(-0.12%) |
Mar 28, 2016 | 3.695 | 3.700 | 3.644 | 3.666 | 348,569 | -0.02(-0.46%) |
Mar 24, 2016 | 3.713 | 3.683 | 3.683 | 3.683 | 211,598 | -0.04(-1.03%) |
Mar 23, 2016 | 3.708 | 3.730 | 3.704 | 3.721 | 217,670 | +0.01(+0.23%) |
Mar 22, 2016 | 3.695 | 3.713 | 3.683 | 3.713 | 175,755 | +0.01(+0.35%) |
Mar 21, 2016 | 3.721 | 3.721 | 3.674 | 3.700 | 337,272 | -0.01(-0.23%) |
Mar 18, 2016 | 3.708 | 3.737 | 3.686 | 3.708 | 550,706 | +0.01(+0.35%) |
Mar 17, 2016 | 3.657 | 3.695 | 3.657 | 3.695 | 237,807 | +0.04(+1.05%) |
Mar 16, 2016 | 3.640 | 3.661 | 3.610 | 3.657 | 396,155 | +0.01(+0.35%) |
Mar 15, 2016 | 3.619 | 3.644 | 3.614 | 3.644 | 304,276 | +0.01(+0.35%) |
Mar 14, 2016 | 3.644 | 3.653 | 3.623 | 3.631 | 266,576 | -0.02(-0.58%) |
Mar 11, 2016 | 3.602 | 3.661 | 3.602 | 3.653 | 457,717 | +0.06(+1.79%) |
Mar 10, 2016 | 3.606 | 3.631 | 3.589 | 3.589 | 346,825 | -0.00(-0.12%) |
Mar 09, 2016 | 3.619 | 3.619 | 3.584 | 3.593 | 541,182 | -0.01(-0.24%) |
Mar 08, 2016 | 3.551 | 3.627 | 3.551 | 3.602 | 619,306 | +0.03(+0.83%) |
Mar 07, 2016 | 3.555 | 3.585 | 3.530 | 3.572 | 350,088 | +0.00(+0.12%) |
Mar 04, 2016 | 3.555 | 3.589 | 3.525 | 3.568 | 329,788 | +0.02(+0.48%) |
Mar 03, 2016 | 3.500 | 3.560 | 3.500 | 3.551 | 237,313 | +0.05(+1.33%) |
Mar 02, 2016 | 3.470 | 3.517 | 3.466 | 3.504 | 638,526 | +0.04(+1.10%) |
Mar 01, 2016 | 3.462 | 3.475 | 3.445 | 3.466 | 512,972 | +0.02(+0.49%) |
Feb 29, 2016 | 3.462 | 3.470 | 3.441 | 3.449 | 387,500 | -0.00(-0.12%) |
Feb 26, 2016 | 3.458 | 3.458 | 3.436 | 3.453 | 354,901 | -0.00(-0.12%) |
Feb 25, 2016 | 3.428 | 3.462 | 3.420 | 3.458 | 221,463 | +0.01(+0.37%) |
Feb 24, 2016 | 3.407 | 3.449 | 3.407 | 3.445 | 255,486 | +0.01(+0.25%) |
Feb 23, 2016 | 3.441 | 3.441 | 3.415 | 3.436 | 225,993 | -0.00(-0.12%) |
Feb 22, 2016 | 3.420 | 3.445 | 3.415 | 3.441 | 301,157 | +0.03(+0.87%) |
Feb 19, 2016 | 3.398 | 3.415 | 3.398 | 3.411 | 138,941 | +0.00(+0.12%) |
Feb 18, 2016 | 3.411 | 3.424 | 3.403 | 3.407 | 360,029 | -0.01(-0.37%) |
Feb 17, 2016 | 3.424 | 3.432 | 3.403 | 3.420 | 460,225 | +0.00(+0.12%) |
Feb 16, 2016 | 3.420 | 3.424 | 3.377 | 3.415 | 562,355 | -0.00(-0.12%) |
Feb 12, 2016 | 3.424 | 3.420 | 3.420 | 3.420 | 332,697 | +0.03(+0.87%) |
Feb 11, 2016 | 3.398 | 3.420 | 3.360 | 3.390 | 531,401 | -0.06(-1.60%) |
Feb 10, 2016 | 3.441 | 3.449 | 3.424 | 3.445 | 296,417 | +0.00(+0.00%) |
Feb 09, 2016 | 3.445 | 3.449 | 3.424 | 3.445 | 299,016 | -0.02(-0.49%) |
Feb 08, 2016 | 3.474 | 3.478 | 3.433 | 3.462 | 550,263 | -0.03(-0.84%) |
Feb 05, 2016 | 3.529 | 3.529 | 3.474 | 3.491 | 451,579 | -0.05(-1.54%) |
Feb 04, 2016 | 3.554 | 3.562 | 3.516 | 3.546 | 268,639 | -0.01(-0.35%) |
Feb 03, 2016 | 3.554 | 3.558 | 3.512 | 3.558 | 204,479 | +0.01(+0.24%) |
Feb 02, 2016 | 3.533 | 3.554 | 3.504 | 3.550 | 445,044 | +0.00(+0.12%) |
Feb 01, 2016 | 3.546 | 3.546 | 3.516 | 3.546 | 388,736 | +0.02(+0.59%) |
Jan 29, 2016 | 3.525 | 3.550 | 3.504 | 3.525 | 431,511 | +0.02(+0.60%) |
Jan 28, 2016 | 3.508 | 3.523 | 3.483 | 3.504 | 866,143 | +0.01(+0.36%) |
Jan 27, 2016 | 3.483 | 3.495 | 3.462 | 3.491 | 376,682 | +0.01(+0.24%) |
Jan 26, 2016 | 3.441 | 3.491 | 3.441 | 3.483 | 308,774 | +0.05(+1.47%) |
Jan 25, 2016 | 3.437 | 3.449 | 3.433 | 3.433 | 304,474 | -0.02(-0.61%) |
Jan 22, 2016 | 3.424 | 3.462 | 3.416 | 3.453 | 334,335 | +0.05(+1.60%) |
Jan 21, 2016 | 3.403 | 3.420 | 3.320 | 3.399 | 959,591 | +0.03(+0.75%) |
Jan 20, 2016 | 3.344 | 3.382 | 3.294 | 3.374 | 895,994 | -0.03(-0.98%) |
Jan 19, 2016 | 3.428 | 3.441 | 3.374 | 3.407 | 761,950 | -0.03(-0.97%) |
Jan 15, 2016 | 3.403 | 3.441 | 3.441 | 3.441 | 574,314 | -0.02(-0.61%) |
Jan 14, 2016 | 3.462 | 3.470 | 3.420 | 3.462 | 753,671 | -0.01(-0.36%) |
Jan 13, 2016 | 3.541 | 3.558 | 3.462 | 3.474 | 820,293 | -0.08(-2.13%) |
Jan 12, 2016 | 3.571 | 3.579 | 3.537 | 3.550 | 465,712 | -0.01(-0.24%) |
Jan 11, 2016 | 3.596 | 3.599 | 3.550 | 3.558 | 332,873 | -0.04(-1.04%) |
Jan 08, 2016 | 3.604 | 3.604 | 3.575 | 3.596 | 397,522 | +0.00(+0.12%) |
Jan 07, 2016 | 3.604 | 3.621 | 3.579 | 3.591 | 616,178 | -0.03(-0.92%) |
Jan 06, 2016 | 3.616 | 3.645 | 3.612 | 3.625 | 391,732 | -0.01(-0.23%) |
Jan 05, 2016 | 3.596 | 3.654 | 3.596 | 3.633 | 441,328 | +0.01(+0.34%) |
Jan 04, 2016 | 3.621 | 3.654 | 3.571 | 3.621 | 636,373 | -0.02(-0.57%) |
Dec 31, 2015 | 3.674 | 3.641 | 3.641 | 3.641 | 926,308 | -0.05(-1.35%) |
Dec 30, 2015 | 3.674 | 3.695 | 3.658 | 3.691 | 459,910 | +0.00(+0.11%) |
Dec 29, 2015 | 3.687 | 3.695 | 3.662 | 3.687 | 517,545 | +0.02(+0.45%) |
Dec 28, 2015 | 3.712 | 3.712 | 3.662 | 3.670 | 459,404 | -0.04(-1.01%) |
Dec 24, 2015 | 3.712 | 3.708 | 3.708 | 3.708 | 190,753 | -0.00(-0.11%) |
Dec 23, 2015 | 3.704 | 3.728 | 3.699 | 3.712 | 335,171 | +0.02(+0.56%) |
Dec 22, 2015 | 3.666 | 3.699 | 3.658 | 3.691 | 436,355 | +0.01(+0.23%) |
Dec 21, 2015 | 3.687 | 3.704 | 3.662 | 3.683 | 402,077 | -0.01(-0.23%) |
Dec 18, 2015 | 3.633 | 3.699 | 3.633 | 3.691 | 373,245 | +0.04(+1.02%) |
Dec 17, 2015 | 3.645 | 3.674 | 3.633 | 3.654 | 543,408 | +0.01(+0.23%) |
Dec 16, 2015 | 3.584 | 3.683 | 3.567 | 3.645 | 982,670 | +0.06(+1.72%) |
Dec 15, 2015 | 3.538 | 3.600 | 3.534 | 3.584 | 786,948 | +0.05(+1.29%) |
Dec 14, 2015 | 3.559 | 3.583 | 3.452 | 3.538 | 1,318,277 | -0.05(-1.39%) |
Dec 11, 2015 | 3.621 | 3.639 | 3.549 | 3.588 | 1,541,468 | -0.06(-1.68%) |
Dec 10, 2015 | 3.662 | 3.683 | 3.645 | 3.649 | 306,856 | -0.02(-0.57%) |
Dec 09, 2015 | 3.645 | 3.683 | 3.645 | 3.670 | 469,080 | +0.01(+0.34%) |
Dec 08, 2015 | 3.637 | 3.666 | 3.629 | 3.658 | 214,521 | -0.01(-0.33%) |
Dec 07, 2015 | 3.674 | 3.678 | 3.641 | 3.670 | 508,043 | -0.02(-0.66%) |
Dec 04, 2015 | 3.666 | 3.695 | 3.662 | 3.695 | 374,669 | +0.02(+0.44%) |
Dec 03, 2015 | 3.699 | 3.707 | 3.674 | 3.678 | 506,297 | -0.03(-0.77%) |
Dec 02, 2015 | 3.686 | 3.719 | 3.682 | 3.707 | 809,853 | +0.01(+0.33%) |
Dec 01, 2015 | 3.797 | 3.797 | 3.682 | 3.695 | 438,174 | +0.00(+0.11%) |
Nov 30, 2015 | 3.662 | 3.695 | 3.662 | 3.690 | 410,053 | +0.01(+0.22%) |
Nov 27, 2015 | 3.670 | 3.686 | 3.670 | 3.682 | 126,782 | +0.00(+0.00%) |
Nov 25, 2015 | 3.695 | 3.682 | 3.682 | 3.682 | 370,620 | -0.02(-0.44%) |
Nov 24, 2015 | 3.662 | 3.707 | 3.646 | 3.699 | 524,147 | -0.00(-0.11%) |
Nov 23, 2015 | 3.707 | 3.715 | 3.682 | 3.703 | 334,459 | -0.00(-0.11%) |
Nov 20, 2015 | 3.719 | 3.731 | 3.695 | 3.707 | 588,103 | -0.01(-0.33%) |
Nov 19, 2015 | 3.727 | 3.733 | 3.711 | 3.719 | 213,923 | -0.01(-0.22%) |
Nov 18, 2015 | 3.699 | 3.784 | 3.682 | 3.727 | 470,656 | +0.04(+1.00%) |
Nov 17, 2015 | 3.682 | 3.695 | 3.658 | 3.690 | 576,401 | +0.02(+0.67%) |
Nov 16, 2015 | 3.658 | 3.666 | 3.629 | 3.666 | 398,114 | -0.00(-0.11%) |
Nov 13, 2015 | 3.682 | 3.682 | 3.654 | 3.670 | 350,190 | -0.01(-0.33%) |
Nov 12, 2015 | 3.678 | 3.703 | 3.671 | 3.682 | 350,972 | +0.01(+0.33%) |
Nov 11, 2015 | 3.678 | 3.695 | 3.662 | 3.670 | 398,109 | -0.01(-0.22%) |
Nov 10, 2015 | 3.686 | 3.719 | 3.678 | 3.678 | 312,345 | -0.03(-0.88%) |
Nov 09, 2015 | 3.748 | 3.756 | 3.682 | 3.711 | 398,070 | -0.03(-0.87%) |
Nov 06, 2015 | 3.772 | 3.784 | 3.723 | 3.744 | 453,731 | -0.06(-1.49%) |
Nov 05, 2015 | 3.784 | 3.816 | 3.772 | 3.800 | 647,132 | +0.02(+0.54%) |
Nov 04, 2015 | 3.768 | 3.780 | 3.760 | 3.780 | 254,257 | +0.00(+0.00%) |
Nov 03, 2015 | 3.752 | 3.796 | 3.752 | 3.780 | 480,457 | +0.01(+0.32%) |
Nov 02, 2015 | 3.784 | 3.792 | 3.731 | 3.768 | 440,964 | +0.04(+0.99%) |
Oct 30, 2015 | 3.711 | 3.731 | 3.703 | 3.731 | 615,953 | +0.02(+0.53%) |
Oct 29, 2015 | 3.731 | 3.731 | 3.695 | 3.711 | 430,064 | -0.03(-0.76%) |
Oct 28, 2015 | 3.748 | 3.748 | 3.731 | 3.739 | 485,028 | +0.00(+0.00%) |
Oct 27, 2015 | 3.719 | 3.748 | 3.719 | 3.739 | 758,191 | +0.02(+0.65%) |
Oct 26, 2015 | 3.707 | 3.735 | 3.703 | 3.715 | 506,115 | +0.00(+0.11%) |
Oct 23, 2015 | 3.707 | 3.711 | 3.691 | 3.711 | 656,131 | +0.00(+0.00%) |
Oct 22, 2015 | 3.695 | 3.711 | 3.687 | 3.711 | 714,411 | +0.03(+0.88%) |
Oct 21, 2015 | 3.659 | 3.691 | 3.650 | 3.679 | 627,740 | +0.02(+0.44%) |
Oct 20, 2015 | 3.646 | 3.663 | 3.610 | 3.663 | 526,878 | +0.01(+0.33%) |
Oct 19, 2015 | 3.642 | 3.650 | 3.638 | 3.650 | 235,134 | +0.01(+0.33%) |
Oct 16, 2015 | 3.634 | 3.646 | 3.626 | 3.638 | 323,134 | +0.01(+0.33%) |
Oct 15, 2015 | 3.626 | 3.626 | 3.610 | 3.626 | 345,625 | +0.00(+0.00%) |
Oct 14, 2015 | 3.638 | 3.638 | 3.626 | 3.626 | 190,452 | -0.02(-0.44%) |
Oct 13, 2015 | 3.642 | 3.652 | 3.638 | 3.642 | 275,645 | -0.00(-0.11%) |
Oct 12, 2015 | 3.654 | 3.654 | 3.642 | 3.646 | 317,950 | -0.01(-0.22%) |
Oct 09, 2015 | 3.642 | 3.679 | 3.642 | 3.654 | 489,968 | +0.02(+0.56%) |
Oct 08, 2015 | 3.574 | 3.642 | 3.574 | 3.634 | 480,096 | +0.04(+1.13%) |
Oct 07, 2015 | 3.565 | 3.598 | 3.565 | 3.594 | 360,465 | +0.04(+1.02%) |
Oct 06, 2015 | 3.557 | 3.569 | 3.529 | 3.557 | 530,253 | +0.00(+0.11%) |
Oct 05, 2015 | 3.537 | 3.557 | 3.529 | 3.553 | 537,952 | +0.02(+0.68%) |
Oct 02, 2015 | 3.501 | 3.537 | 3.465 | 3.529 | 723,095 | +0.00(+0.00%) |
Oct 01, 2015 | 3.549 | 3.549 | 3.497 | 3.529 | 447,902 | -0.02(-0.45%) |
Sep 30, 2015 | 3.521 | 3.545 | 3.489 | 3.545 | 663,070 | +0.04(+1.26%) |
Sep 29, 2015 | 3.529 | 3.533 | 3.493 | 3.501 | 497,504 | -0.02(-0.53%) |
Sep 28, 2015 | 3.569 | 3.577 | 3.513 | 3.520 | 692,680 | -0.05(-1.27%) |
Sep 25, 2015 | 3.549 | 3.585 | 3.549 | 3.565 | 360,634 | +0.01(+0.34%) |
Sep 24, 2015 | 3.533 | 3.557 | 3.529 | 3.553 | 524,465 | +0.00(+0.00%) |
Sep 23, 2015 | 3.605 | 3.609 | 3.545 | 3.553 | 560,101 | -0.05(-1.45%) |
Sep 22, 2015 | 3.601 | 3.613 | 3.589 | 3.605 | 449,346 | -0.01(-0.33%) |
Sep 21, 2015 | 3.613 | 3.638 | 3.581 | 3.618 | 464,947 | -0.02(-0.66%) |
Sep 18, 2015 | 3.557 | 3.650 | 3.557 | 3.642 | 337,256 | +0.05(+1.34%) |
Sep 17, 2015 | 3.533 | 3.613 | 3.533 | 3.593 | 376,602 | +0.06(+1.59%) |
Sep 16, 2015 | 3.553 | 3.553 | 3.533 | 3.537 | 435,295 | -0.02(-0.45%) |
Sep 15, 2015 | 3.573 | 3.585 | 3.553 | 3.553 | 564,477 | -0.03(-0.78%) |
Sep 14, 2015 | 3.601 | 3.601 | 3.577 | 3.581 | 289,651 | -0.02(-0.67%) |
Sep 11, 2015 | 3.593 | 3.613 | 3.593 | 3.605 | 242,870 | -0.00(-0.11%) |
Sep 10, 2015 | 3.593 | 3.613 | 3.593 | 3.609 | 180,287 | +0.00(+0.00%) |
Sep 09, 2015 | 3.618 | 3.622 | 3.609 | 3.609 | 274,601 | -0.01(-0.22%) |
Sep 08, 2015 | 3.614 | 3.625 | 3.602 | 3.618 | 445,895 | -0.01(-0.22%) |
Sep 04, 2015 | 3.598 | 3.625 | 3.625 | 3.625 | 339,095 | +0.00(+0.00%) |
Sep 03, 2015 | 3.610 | 3.633 | 3.610 | 3.625 | 527,306 | -0.00(-0.11%) |
Sep 02, 2015 | 3.594 | 3.637 | 3.586 | 3.629 | 448,219 | +0.02(+0.66%) |
Sep 01, 2015 | 3.586 | 3.606 | 3.582 | 3.606 | 492,578 | -0.02(-0.44%) |
Aug 31, 2015 | 3.586 | 3.625 | 3.586 | 3.621 | 358,990 | +0.00(+0.00%) |
Aug 28, 2015 | 3.558 | 3.621 | 3.550 | 3.621 | 396,465 | +0.02(+0.66%) |
Aug 27, 2015 | 3.550 | 3.606 | 3.546 | 3.598 | 545,093 | +0.04(+1.12%) |
Aug 26, 2015 | 3.554 | 3.562 | 3.542 | 3.558 | 711,587 | -0.00(-0.11%) |
Aug 25, 2015 | 3.506 | 3.562 | 3.502 | 3.562 | 729,558 | +0.06(+1.70%) |
Aug 24, 2015 | 3.455 | 3.510 | 3.292 | 3.502 | 1,068,701 | -0.06(-1.56%) |
Aug 21, 2015 | 3.566 | 3.570 | 3.538 | 3.558 | 734,403 | -0.02(-0.56%) |
Aug 20, 2015 | 3.566 | 3.586 | 3.566 | 3.578 | 422,168 | -0.02(-0.44%) |
Aug 19, 2015 | 3.602 | 3.606 | 3.574 | 3.594 | 603,743 | +0.00(+0.00%) |
Aug 18, 2015 | 3.590 | 3.610 | 3.582 | 3.594 | 448,846 | -0.01(-0.22%) |
Aug 17, 2015 | 3.610 | 3.618 | 3.566 | 3.601 | 1,028,269 | -0.03(-0.77%) |
Aug 14, 2015 | 3.602 | 3.633 | 3.598 | 3.629 | 318,271 | +0.02(+0.44%) |
Aug 13, 2015 | 3.606 | 3.629 | 3.598 | 3.614 | 534,616 | -0.00(-0.11%) |
Aug 12, 2015 | 3.625 | 3.629 | 3.598 | 3.618 | 563,046 | -0.02(-0.55%) |
Aug 11, 2015 | 3.649 | 3.653 | 3.618 | 3.637 | 417,462 | -0.01(-0.33%) |
Aug 10, 2015 | 3.657 | 3.657 | 3.630 | 3.649 | 502,603 | -0.00(-0.11%) |
Aug 07, 2015 | 3.657 | 3.657 | 3.645 | 3.653 | 328,107 | -0.01(-0.22%) |
Aug 06, 2015 | 3.681 | 3.681 | 3.661 | 3.661 | 501,236 | -0.02(-0.53%) |
Aug 05, 2015 | 3.689 | 3.701 | 3.673 | 3.681 | 345,237 | -0.01(-0.21%) |
Aug 04, 2015 | 3.677 | 3.701 | 3.673 | 3.689 | 482,458 | +0.00(+0.00%) |
Aug 03, 2015 | 3.724 | 3.724 | 3.665 | 3.689 | 1,037,519 | -0.02(-0.53%) |
Jul 31, 2015 | 3.697 | 3.724 | 3.697 | 3.708 | 414,033 | +0.00(+0.11%) |
Jul 30, 2015 | 3.685 | 3.704 | 3.685 | 3.704 | 272,673 | +0.02(+0.53%) |
Jul 29, 2015 | 3.673 | 3.697 | 3.669 | 3.685 | 364,514 | +0.00(+0.00%) |
Jul 28, 2015 | 3.677 | 3.697 | 3.649 | 3.685 | 702,508 | +0.01(+0.21%) |
Jul 27, 2015 | 3.673 | 3.689 | 3.653 | 3.677 | 576,309 | -0.01(-0.32%) |
Jul 24, 2015 | 3.728 | 3.736 | 3.677 | 3.689 | 421,689 | -0.04(-1.06%) |
Jul 23, 2015 | 3.756 | 3.764 | 3.728 | 3.728 | 356,397 | -0.01(-0.32%) |
Jul 22, 2015 | 3.732 | 3.752 | 3.732 | 3.740 | 469,697 | -0.01(-0.32%) |
Jul 21, 2015 | 3.748 | 3.768 | 3.744 | 3.752 | 626,840 | -0.00(-0.10%) |
Jul 20, 2015 | 3.783 | 3.791 | 3.752 | 3.756 | 671,863 | -0.04(-0.94%) |
Jul 17, 2015 | 3.815 | 3.819 | 3.791 | 3.791 | 467,345 | -0.02(-0.62%) |
Jul 16, 2015 | 3.823 | 3.838 | 3.803 | 3.815 | 437,999 | -0.01(-0.21%) |
Jul 15, 2015 | 3.823 | 3.835 | 3.811 | 3.823 | 269,306 | -0.00(-0.10%) |
Jul 14, 2015 | 3.819 | 3.862 | 3.815 | 3.827 | 357,222 | +0.01(+0.21%) |
Jul 13, 2015 | 3.819 | 3.827 | 3.815 | 3.819 | 450,349 | -0.00(-0.10%) |
Jul 10, 2015 | 3.815 | 3.831 | 3.812 | 3.823 | 419,940 | +0.02(+0.52%) |
Jul 09, 2015 | 3.846 | 3.850 | 3.795 | 3.803 | 388,958 | -0.02(-0.52%) |
Jul 08, 2015 | 3.819 | 3.832 | 3.811 | 3.823 | 252,027 | -0.03(-0.71%) |
Jul 07, 2015 | 3.850 | 3.850 | 3.823 | 3.850 | 326,640 | +0.01(+0.20%) |
Jul 06, 2015 | 3.846 | 3.850 | 3.815 | 3.842 | 421,019 | -0.02(-0.51%) |
Jul 02, 2015 | 3.831 | 3.862 | 3.862 | 3.862 | 616,572 | +0.02(+0.51%) |
Jul 01, 2015 | 3.842 | 3.842 | 3.811 | 3.842 | 447,107 | +0.00(+0.00%) |
Jun 30, 2015 | 3.748 | 3.842 | 3.745 | 3.842 | 714,582 | +0.10(+2.61%) |
Jun 29, 2015 | 3.752 | 3.754 | 3.729 | 3.745 | 727,510 | -0.04(-1.14%) |
Jun 26, 2015 | 3.823 | 3.831 | 3.752 | 3.788 | 1,251,287 | -0.06(-1.52%) |
Jun 25, 2015 | 3.885 | 3.885 | 3.842 | 3.846 | 714,109 | -0.04(-1.01%) |
Jun 24, 2015 | 3.889 | 3.893 | 3.881 | 3.885 | 416,770 | -0.00(-0.10%) |
Jun 23, 2015 | 3.881 | 3.889 | 3.877 | 3.889 | 252,751 | +0.00(+0.10%) |
Jun 22, 2015 | 3.881 | 3.893 | 3.877 | 3.885 | 311,110 | -0.00(-0.10%) |
Jun 19, 2015 | 3.881 | 3.893 | 3.877 | 3.889 | 264,949 | +0.01(+0.20%) |
Jun 18, 2015 | 3.885 | 3.893 | 3.881 | 3.881 | 297,523 | -0.01(-0.30%) |
Jun 17, 2015 | 3.897 | 3.897 | 3.885 | 3.893 | 309,908 | -0.01(-0.30%) |
Jun 16, 2015 | 3.897 | 3.905 | 3.885 | 3.905 | 162,990 | -0.00(-0.10%) |
Jun 15, 2015 | 3.877 | 3.909 | 3.877 | 3.909 | 368,518 | +0.02(+0.60%) |
Jun 12, 2015 | 3.889 | 3.889 | 3.877 | 3.885 | 275,915 | -0.01(-0.20%) |
Jun 11, 2015 | 3.901 | 3.905 | 3.885 | 3.893 | 417,795 | -0.01(-0.20%) |
Jun 10, 2015 | 3.917 | 3.921 | 3.893 | 3.901 | 633,714 | -0.01(-0.30%) |
Jun 09, 2015 | 3.928 | 3.940 | 3.913 | 3.913 | 366,507 | -0.03(-0.69%) |
Jun 08, 2015 | 3.936 | 3.952 | 3.928 | 3.940 | 369,945 | -0.02(-0.39%) |
Jun 05, 2015 | 3.959 | 3.963 | 3.936 | 3.955 | 528,924 | -0.02(-0.58%) |
Jun 04, 2015 | 3.975 | 3.994 | 3.971 | 3.979 | 470,659 | -0.00(-0.10%) |
Jun 03, 2015 | 4.002 | 4.002 | 3.975 | 3.983 | 286,965 | -0.01(-0.29%) |
Jun 02, 2015 | 3.987 | 4.025 | 3.967 | 3.994 | 1,812,400 | -0.01(-0.29%) |
Jun 01, 2015 | 3.994 | 4.006 | 3.983 | 4.006 | 494,163 | +0.02(+0.49%) |
May 29, 2015 | 3.967 | 3.994 | 3.955 | 3.987 | 433,252 | +0.02(+0.39%) |
May 28, 2015 | 3.959 | 3.975 | 3.944 | 3.971 | 412,169 | +0.00(+0.10%) |
May 27, 2015 | 3.913 | 3.971 | 3.913 | 3.967 | 1,092,791 | +0.06(+1.61%) |
May 26, 2015 | 3.909 | 3.917 | 3.890 | 3.904 | 263,133 | -0.02(-0.51%) |
May 22, 2015 | 3.897 | 3.924 | 3.924 | 3.924 | 1,149,584 | +0.03(+0.90%) |
May 21, 2015 | 3.878 | 3.897 | 3.878 | 3.890 | 404,172 | +0.01(+0.20%) |
May 20, 2015 | 3.870 | 3.890 | 3.870 | 3.882 | 520,015 | +0.00(+0.10%) |
May 19, 2015 | 3.897 | 3.905 | 3.878 | 3.878 | 398,685 | -0.01(-0.30%) |
May 18, 2015 | 3.909 | 3.913 | 3.886 | 3.890 | 373,514 | -0.01(-0.20%) |
May 15, 2015 | 3.897 | 3.909 | 3.893 | 3.897 | 381,265 | +0.00(+0.00%) |
May 14, 2015 | 3.897 | 3.924 | 3.897 | 3.897 | 293,159 | +0.00(+0.00%) |
May 13, 2015 | 3.924 | 3.924 | 3.890 | 3.897 | 337,600 | -0.01(-0.20%) |
May 12, 2015 | 3.878 | 3.917 | 3.862 | 3.905 | 864,692 | +0.01(+0.30%) |
May 11, 2015 | 3.921 | 3.928 | 3.893 | 3.893 | 496,492 | -0.03(-0.89%) |
May 08, 2015 | 3.936 | 3.936 | 3.917 | 3.928 | 417,151 | -0.01(-0.20%) |
May 07, 2015 | 3.936 | 3.944 | 3.917 | 3.936 | 430,691 | +0.00(+0.00%) |
May 06, 2015 | 3.959 | 3.971 | 3.928 | 3.936 | 563,728 | -0.01(-0.29%) |
May 05, 2015 | 3.948 | 3.955 | 3.928 | 3.948 | 319,542 | +0.00(+0.00%) |
May 04, 2015 | 3.951 | 3.978 | 3.940 | 3.948 | 564,578 | +0.01(+0.29%) |