Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.685 | 3.685 | 3.633 | 3.674 | 11,305 | +0.08(+2.29%) |
Apr 28, 2016 | 3.612 | 3.689 | 3.577 | 3.592 | 19,200 | -0.02(-0.68%) |
Apr 27, 2016 | 3.663 | 3.663 | 3.582 | 3.616 | 58,789 | -0.09(-2.34%) |
Apr 26, 2016 | 3.733 | 3.733 | 3.663 | 3.703 | 28,404 | -0.01(-0.14%) |
Apr 25, 2016 | 3.733 | 3.868 | 3.698 | 3.708 | 45,339 | -0.02(-0.41%) |
Apr 22, 2016 | 3.690 | 3.723 | 3.665 | 3.723 | 34,234 | +0.02(+0.41%) |
Apr 21, 2016 | 3.738 | 3.738 | 3.649 | 3.708 | 31,803 | +0.02(+0.55%) |
Apr 20, 2016 | 3.544 | 3.764 | 3.479 | 3.688 | 88,152 | +0.15(+4.29%) |
Apr 19, 2016 | 3.435 | 3.536 | 3.430 | 3.536 | 62,148 | +0.10(+2.94%) |
Apr 18, 2016 | 3.385 | 3.435 | 3.385 | 3.435 | 10,293 | +0.04(+1.19%) |
Apr 15, 2016 | 3.400 | 3.456 | 3.385 | 3.395 | 14,441 | -0.02(-0.70%) |
Apr 14, 2016 | 3.461 | 3.461 | 3.380 | 3.419 | 17,933 | -0.03(-0.91%) |
Apr 13, 2016 | 3.390 | 3.486 | 3.390 | 3.450 | 29,525 | +0.08(+2.25%) |
Apr 12, 2016 | 3.461 | 3.461 | 3.375 | 3.375 | 52,073 | -0.11(-3.05%) |
Apr 11, 2016 | 3.349 | 3.481 | 3.334 | 3.481 | 64,040 | +0.13(+3.80%) |
Apr 08, 2016 | 3.360 | 3.461 | 3.347 | 3.353 | 18,806 | +0.01(+0.42%) |
Apr 07, 2016 | 3.385 | 3.385 | 3.339 | 3.339 | 24,446 | -0.05(-1.49%) |
Apr 06, 2016 | 3.395 | 3.395 | 3.390 | 3.390 | 13,917 | -0.01(-0.15%) |
Apr 05, 2016 | 3.385 | 3.395 | 3.385 | 3.395 | 15,924 | +0.06(+1.66%) |
Apr 04, 2016 | 3.376 | 3.398 | 3.334 | 3.339 | 17,185 | +0.00(+0.15%) |
Apr 01, 2016 | 3.340 | 3.342 | 3.334 | 3.334 | 6,150 | -0.02(-0.45%) |
Mar 30, 2016 | 3.339 | 3.349 | 3.349 | 3.349 | 19,596 | -0.03(-0.75%) |
Mar 29, 2016 | 3.289 | 3.379 | 3.289 | 3.375 | 16,027 | +0.09(+2.61%) |
Mar 28, 2016 | 3.289 | 3.385 | 3.284 | 3.289 | 6,540 | -0.06(-1.66%) |
Mar 24, 2016 | 3.410 | 3.344 | 3.344 | 3.344 | 8,313 | +0.01(+0.15%) |
Mar 23, 2016 | 3.420 | 3.429 | 3.334 | 3.339 | 58,743 | -0.08(-2.22%) |
Mar 22, 2016 | 3.410 | 3.420 | 3.410 | 3.415 | 2,577 | -0.01(-0.15%) |
Mar 21, 2016 | 3.481 | 3.521 | 3.410 | 3.420 | 23,646 | +0.08(+2.42%) |
Mar 18, 2016 | 3.479 | 3.536 | 3.334 | 3.339 | 12,927 | -0.10(-2.94%) |
Mar 17, 2016 | 3.541 | 3.546 | 3.304 | 3.440 | 55,909 | -0.07(-1.87%) |
Mar 16, 2016 | 3.243 | 3.602 | 3.208 | 3.506 | 32,100 | +0.27(+8.44%) |
Mar 15, 2016 | 3.259 | 3.284 | 3.233 | 3.233 | 10,491 | -0.05(-1.54%) |
Mar 14, 2016 | 3.288 | 3.319 | 3.284 | 3.284 | 13,856 | +0.00(+0.00%) |
Mar 11, 2016 | 3.222 | 3.319 | 3.183 | 3.284 | 49,303 | +0.10(+3.17%) |
Mar 10, 2016 | 3.284 | 3.309 | 3.132 | 3.183 | 43,490 | -0.01(-0.16%) |
Mar 09, 2016 | 3.309 | 3.354 | 3.147 | 3.188 | 48,838 | -0.21(-6.24%) |
Mar 08, 2016 | 3.456 | 3.461 | 3.334 | 3.400 | 48,234 | +0.00(+0.00%) |
Mar 07, 2016 | 3.157 | 3.486 | 3.142 | 3.400 | 109,328 | +0.29(+9.22%) |
Mar 04, 2016 | 3.031 | 3.132 | 3.031 | 3.113 | 68,468 | +0.09(+3.04%) |
Mar 03, 2016 | 3.038 | 3.081 | 2.996 | 3.021 | 166,029 | -0.04(-1.32%) |
Mar 02, 2016 | 3.057 | 3.102 | 3.026 | 3.061 | 45,641 | +0.04(+1.17%) |
Mar 01, 2016 | 3.092 | 3.107 | 3.026 | 3.026 | 242,330 | +0.01(+0.17%) |
Feb 29, 2016 | 3.122 | 3.122 | 3.021 | 3.021 | 112,052 | -0.03(-0.99%) |
Feb 26, 2016 | 3.132 | 3.132 | 3.051 | 3.051 | 20,487 | -0.06(-1.79%) |
Feb 25, 2016 | 3.061 | 3.122 | 3.061 | 3.107 | 5,146 | +0.02(+0.65%) |
Feb 24, 2016 | 3.072 | 3.120 | 3.051 | 3.087 | 86,681 | -0.04(-1.29%) |
Feb 23, 2016 | 3.112 | 3.137 | 3.112 | 3.127 | 18,976 | -0.03(-0.96%) |
Feb 22, 2016 | 3.112 | 3.157 | 3.051 | 3.157 | 13,317 | +0.01(+0.16%) |
Feb 19, 2016 | 3.146 | 3.152 | 3.056 | 3.152 | 3,559 | +0.00(+0.00%) |
Feb 18, 2016 | 3.183 | 3.183 | 3.023 | 3.152 | 26,918 | +0.04(+1.30%) |
Feb 17, 2016 | 3.132 | 3.172 | 2.945 | 3.112 | 38,488 | -0.01(-0.32%) |
Feb 16, 2016 | 3.147 | 3.157 | 3.092 | 3.122 | 15,667 | +0.03(+0.98%) |
Feb 12, 2016 | 3.006 | 3.092 | 3.092 | 3.092 | 29,493 | +0.11(+3.73%) |
Feb 11, 2016 | 3.117 | 3.137 | 2.885 | 2.981 | 128,204 | -0.18(-5.60%) |
Feb 10, 2016 | 3.183 | 3.188 | 3.132 | 3.157 | 24,414 | +0.04(+1.30%) |
Feb 09, 2016 | 3.132 | 3.248 | 3.117 | 3.117 | 53,013 | -0.04(-1.28%) |
Feb 08, 2016 | 3.160 | 3.168 | 3.157 | 3.157 | 19,992 | -0.03(-0.95%) |
Feb 05, 2016 | 3.253 | 3.253 | 3.127 | 3.188 | 22,888 | +0.05(+1.45%) |
Feb 04, 2016 | 3.261 | 3.294 | 3.117 | 3.142 | 48,721 | -0.10(-2.97%) |
Feb 03, 2016 | 3.284 | 3.334 | 3.238 | 3.238 | 12,264 | -0.04(-1.08%) |
Feb 02, 2016 | 3.152 | 3.380 | 3.152 | 3.274 | 28,555 | +0.00(+0.15%) |
Feb 01, 2016 | 3.235 | 3.269 | 3.223 | 3.269 | 13,301 | -0.02(-0.46%) |
Jan 29, 2016 | 3.228 | 3.284 | 3.228 | 3.284 | 13,658 | +0.17(+5.50%) |
Jan 28, 2016 | 3.132 | 3.186 | 3.093 | 3.113 | 17,663 | +0.02(+0.79%) |
Jan 27, 2016 | 3.073 | 3.158 | 3.005 | 3.088 | 20,136 | -0.03(-0.94%) |
Jan 26, 2016 | 2.970 | 3.142 | 2.970 | 3.117 | 29,681 | +0.12(+3.93%) |
Jan 25, 2016 | 3.049 | 3.137 | 2.970 | 3.000 | 61,955 | -0.11(-3.63%) |
Jan 22, 2016 | 3.068 | 3.122 | 3.044 | 3.113 | 43,397 | +0.08(+2.76%) |
Jan 21, 2016 | 3.044 | 3.118 | 2.970 | 3.029 | 86,746 | -0.01(-0.48%) |
Jan 20, 2016 | 2.946 | 3.093 | 2.838 | 3.044 | 189,976 | +0.10(+3.33%) |
Jan 19, 2016 | 3.167 | 3.167 | 2.946 | 2.946 | 122,525 | -0.22(-6.98%) |
Jan 15, 2016 | 3.221 | 3.167 | 3.167 | 3.167 | 18,942 | -0.05(-1.61%) |
Jan 14, 2016 | 3.162 | 3.265 | 3.127 | 3.219 | 40,391 | +0.06(+1.88%) |
Jan 13, 2016 | 3.265 | 3.265 | 3.147 | 3.159 | 26,980 | -0.06(-1.91%) |
Jan 12, 2016 | 3.265 | 3.266 | 3.213 | 3.221 | 13,158 | -0.02(-0.61%) |
Jan 11, 2016 | 3.265 | 3.308 | 3.211 | 3.240 | 21,103 | -0.02(-0.75%) |
Jan 08, 2016 | 3.275 | 3.275 | 3.240 | 3.265 | 35,237 | +0.00(+0.15%) |
Jan 07, 2016 | 3.255 | 3.275 | 3.216 | 3.260 | 55,879 | +0.00(+0.15%) |
Jan 06, 2016 | 3.250 | 3.255 | 3.230 | 3.255 | 13,060 | +0.02(+0.61%) |
Jan 05, 2016 | 3.309 | 3.309 | 3.211 | 3.235 | 31,876 | -0.03(-0.90%) |
Jan 04, 2016 | 3.235 | 3.338 | 3.235 | 3.265 | 48,789 | -0.06(-1.77%) |
Dec 31, 2015 | 3.211 | 3.324 | 3.324 | 3.324 | 12,221 | +0.08(+2.34%) |
Dec 30, 2015 | 3.257 | 3.294 | 3.248 | 3.248 | 5,479 | -0.01(-0.37%) |
Dec 29, 2015 | 3.348 | 3.348 | 3.211 | 3.260 | 38,696 | -0.09(-2.64%) |
Dec 28, 2015 | 3.230 | 3.348 | 3.191 | 3.348 | 24,100 | +0.16(+4.92%) |
Dec 24, 2015 | 3.280 | 3.191 | 3.191 | 3.191 | 53,773 | -0.08(-2.40%) |
Dec 23, 2015 | 3.226 | 3.338 | 3.196 | 3.270 | 52,758 | +0.07(+2.15%) |
Dec 22, 2015 | 3.167 | 3.223 | 3.152 | 3.201 | 30,316 | +0.03(+0.93%) |
Dec 21, 2015 | 3.142 | 3.216 | 3.142 | 3.172 | 51,648 | +0.03(+1.10%) |
Dec 18, 2015 | 3.088 | 3.216 | 3.054 | 3.137 | 56,386 | +0.08(+2.66%) |
Dec 17, 2015 | 3.191 | 3.240 | 2.946 | 3.056 | 221,570 | -0.06(-1.98%) |
Dec 16, 2015 | 3.250 | 3.265 | 3.103 | 3.118 | 97,812 | +0.00(+0.00%) |
Dec 15, 2015 | 3.167 | 3.167 | 3.054 | 3.118 | 57,956 | -0.01(-0.31%) |
Dec 14, 2015 | 3.230 | 3.270 | 3.122 | 3.127 | 57,437 | -0.11(-3.48%) |
Dec 11, 2015 | 3.191 | 3.240 | 3.118 | 3.240 | 12,424 | +0.07(+2.17%) |
Dec 10, 2015 | 3.122 | 3.228 | 3.122 | 3.172 | 14,581 | -0.10(-3.15%) |
Dec 09, 2015 | 3.118 | 3.322 | 3.118 | 3.275 | 24,136 | +0.23(+7.58%) |
Dec 08, 2015 | 3.019 | 3.073 | 3.000 | 3.044 | 36,433 | +0.02(+0.65%) |
Dec 07, 2015 | 3.221 | 3.221 | 3.001 | 3.024 | 59,539 | -0.20(-6.24%) |
Dec 04, 2015 | 3.299 | 3.327 | 3.152 | 3.226 | 62,474 | -0.07(-2.09%) |
Dec 03, 2015 | 3.226 | 3.296 | 3.216 | 3.294 | 24,674 | +0.00(+0.15%) |
Dec 02, 2015 | 3.388 | 3.689 | 3.206 | 3.289 | 26,968 | -0.07(-2.05%) |
Dec 01, 2015 | 3.216 | 3.407 | 3.201 | 3.358 | 30,860 | +0.00(+0.00%) |
Nov 30, 2015 | 3.162 | 3.358 | 3.162 | 3.358 | 6,161 | +0.06(+1.94%) |
Nov 27, 2015 | 3.216 | 3.294 | 3.216 | 3.294 | 5,037 | +0.08(+2.44%) |
Nov 25, 2015 | 3.142 | 3.216 | 3.216 | 3.216 | 6,517 | -0.05(-1.65%) |
Nov 24, 2015 | 3.093 | 3.270 | 3.079 | 3.270 | 34,964 | +0.18(+5.71%) |
Nov 23, 2015 | 3.059 | 3.103 | 3.049 | 3.093 | 8,300 | +0.01(+0.48%) |
Nov 20, 2015 | 3.059 | 3.088 | 3.049 | 3.078 | 4,809 | -0.04(-1.41%) |
Nov 19, 2015 | 3.118 | 3.162 | 3.064 | 3.122 | 9,567 | -0.02(-0.78%) |
Nov 18, 2015 | 3.211 | 3.265 | 3.010 | 3.147 | 26,919 | -0.07(-2.14%) |
Nov 17, 2015 | 3.191 | 3.280 | 3.152 | 3.216 | 71,276 | -0.00(-0.15%) |
Nov 16, 2015 | 3.272 | 3.453 | 3.221 | 3.221 | 12,068 | +0.00(+0.15%) |
Nov 13, 2015 | 3.118 | 3.221 | 3.113 | 3.216 | 13,286 | -0.06(-1.95%) |
Nov 12, 2015 | 3.289 | 3.299 | 3.206 | 3.280 | 86,503 | -0.01(-0.30%) |
Nov 11, 2015 | 3.304 | 3.314 | 3.289 | 3.289 | 8,966 | -0.01(-0.45%) |
Nov 10, 2015 | 3.353 | 3.392 | 3.304 | 3.304 | 6,332 | +0.01(+0.30%) |
Nov 09, 2015 | 3.314 | 3.343 | 3.289 | 3.294 | 29,047 | -0.07(-2.04%) |
Nov 06, 2015 | 3.388 | 3.388 | 3.319 | 3.363 | 11,422 | -0.02(-0.72%) |
Nov 05, 2015 | 3.388 | 3.392 | 3.388 | 3.388 | 6,273 | +0.02(+0.58%) |
Nov 04, 2015 | 3.363 | 3.373 | 3.363 | 3.368 | 2,036 | -0.09(-2.56%) |
Nov 03, 2015 | 3.338 | 3.481 | 3.338 | 3.456 | 38,014 | +0.12(+3.53%) |
Nov 02, 2015 | 3.275 | 3.360 | 3.250 | 3.338 | 24,316 | +0.05(+1.64%) |
Oct 30, 2015 | 3.368 | 3.368 | 3.284 | 3.284 | 3,342 | -0.00(-0.02%) |
Oct 29, 2015 | 3.266 | 3.460 | 3.266 | 3.285 | 14,429 | +0.01(+0.44%) |
Oct 28, 2015 | 3.309 | 3.419 | 3.271 | 3.271 | 7,992 | -0.03(-1.01%) |
Oct 27, 2015 | 3.295 | 3.304 | 3.280 | 3.304 | 2,509 | +0.01(+0.44%) |
Oct 26, 2015 | 3.347 | 3.347 | 3.232 | 3.290 | 35,102 | -0.04(-1.15%) |
Oct 23, 2015 | 3.280 | 3.491 | 3.280 | 3.328 | 23,566 | -0.17(-4.86%) |
Oct 22, 2015 | 3.276 | 3.498 | 3.276 | 3.498 | 3,032 | +0.12(+3.55%) |
Oct 21, 2015 | 3.376 | 3.378 | 3.340 | 3.378 | 40,152 | +0.00(+0.06%) |
Oct 20, 2015 | 3.543 | 3.543 | 3.376 | 3.376 | 6,692 | -0.07(-2.08%) |
Oct 19, 2015 | 3.381 | 3.448 | 3.381 | 3.448 | 4,531 | +0.00(+0.14%) |
Oct 16, 2015 | 3.443 | 3.443 | 3.443 | 3.443 | 1,095 | +0.07(+2.13%) |
Oct 14, 2015 | 3.371 | 3.371 | 3.371 | 3.371 | 836 | +0.02(+0.71%) |
Oct 09, 2015 | 3.381 | 3.347 | 3.347 | 3.347 | 6,273 | -0.05(-1.41%) |
Oct 08, 2015 | 3.347 | 3.395 | 3.347 | 3.395 | 13,120 | +0.06(+1.83%) |
Oct 07, 2015 | 3.347 | 3.347 | 3.334 | 3.334 | 8,373 | -0.01(-0.39%) |
Oct 06, 2015 | 3.347 | 3.395 | 3.328 | 3.347 | 22,675 | +0.00(+0.14%) |
Oct 05, 2015 | 3.266 | 3.380 | 3.266 | 3.342 | 1,800 | +0.12(+3.86%) |
Oct 02, 2015 | 3.172 | 3.299 | 3.113 | 3.218 | 61,573 | +0.07(+2.07%) |
Oct 01, 2015 | 3.252 | 3.262 | 3.153 | 3.153 | 13,802 | -0.07(-2.31%) |
Sep 30, 2015 | 3.347 | 3.347 | 3.228 | 3.228 | 2,718 | -0.00(-0.00%) |
Sep 29, 2015 | 3.228 | 3.228 | 3.228 | 3.228 | 451 | -0.08(-2.46%) |
Sep 28, 2015 | 3.409 | 3.409 | 3.304 | 3.309 | 29,988 | -0.11(-3.22%) |
Sep 25, 2015 | 3.424 | 3.424 | 3.400 | 3.419 | 21,121 | +0.02(+0.56%) |
Sep 24, 2015 | 3.433 | 3.452 | 3.381 | 3.400 | 32,586 | -0.04(-1.25%) |
Sep 23, 2015 | 3.429 | 3.452 | 3.429 | 3.443 | 16,311 | -0.14(-3.91%) |
Sep 22, 2015 | 3.558 | 3.583 | 3.409 | 3.583 | 21,462 | +0.18(+5.24%) |
Sep 21, 2015 | 3.400 | 3.405 | 3.400 | 3.405 | 5,054 | +0.00(+0.00%) |
Sep 17, 2015 | 3.539 | 3.405 | 3.405 | 3.405 | 21,958 | +0.00(+0.14%) |
Sep 16, 2015 | 3.328 | 3.562 | 3.323 | 3.400 | 13,913 | +0.03(+0.99%) |
Sep 15, 2015 | 3.524 | 3.529 | 3.366 | 3.366 | 7,792 | -0.18(-4.99%) |
Sep 14, 2015 | 3.648 | 3.648 | 3.543 | 3.543 | 7,589 | -0.13(-3.64%) |
Sep 11, 2015 | 3.677 | 3.689 | 3.677 | 3.677 | 4,391 | +0.00(+0.00%) |
Sep 10, 2015 | 3.629 | 3.677 | 3.625 | 3.677 | 9,615 | -0.03(-0.77%) |
Sep 09, 2015 | 3.626 | 3.706 | 3.626 | 3.706 | 11,376 | -0.10(-2.52%) |
Sep 08, 2015 | 3.735 | 3.801 | 3.735 | 3.801 | 4,433 | +0.04(+1.14%) |
Sep 03, 2015 | 3.758 | 3.758 | 3.758 | 3.758 | 1,045 | +0.19(+5.36%) |
Sep 01, 2015 | 3.539 | 3.567 | 3.567 | 3.567 | 25 | -0.07(-1.97%) |
Aug 28, 2015 | 3.639 | 3.639 | 3.639 | 3.639 | 7,110 | -0.07(-1.78%) |
Aug 27, 2015 | 3.610 | 3.705 | 3.610 | 3.705 | 19,162 | +0.31(+9.28%) |
Aug 26, 2015 | 3.113 | 3.424 | 3.036 | 3.390 | 107,341 | +0.06(+1.87%) |
Aug 25, 2015 | 3.610 | 3.629 | 3.032 | 3.328 | 68,453 | -0.31(-8.42%) |
Aug 24, 2015 | 3.706 | 3.706 | 3.634 | 3.634 | 9,463 | -0.08(-2.23%) |
Aug 21, 2015 | 3.761 | 3.761 | 3.706 | 3.717 | 4,391 | -0.04(-0.98%) |
Aug 20, 2015 | 3.712 | 3.754 | 3.706 | 3.754 | 41,401 | -0.01(-0.38%) |
Aug 19, 2015 | 3.778 | 3.778 | 3.768 | 3.768 | 10,874 | +0.00(+0.00%) |
Aug 18, 2015 | 3.740 | 3.801 | 3.740 | 3.768 | 22,893 | +0.07(+1.94%) |
Aug 13, 2015 | 3.821 | 3.696 | 3.696 | 3.696 | 156 | -0.12(-3.25%) |
Aug 12, 2015 | 3.682 | 3.821 | 3.682 | 3.821 | 7,490 | -0.00(-0.12%) |
Aug 11, 2015 | 3.787 | 3.864 | 3.696 | 3.825 | 19,630 | +0.22(+5.96%) |
Aug 10, 2015 | 3.797 | 3.797 | 3.438 | 3.610 | 17,602 | -0.19(-5.03%) |
Aug 07, 2015 | 3.811 | 3.816 | 3.801 | 3.801 | 18,215 | +0.00(+0.00%) |
Aug 06, 2015 | 3.801 | 3.801 | 3.801 | 3.801 | 209 | -0.01(-0.25%) |
Aug 05, 2015 | 3.811 | 3.811 | 3.811 | 3.811 | 2,457 | +0.00(+0.00%) |
Aug 04, 2015 | 3.811 | 3.835 | 3.811 | 3.811 | 25,900 | +0.00(+0.00%) |
Jul 31, 2015 | 3.801 | 3.811 | 3.811 | 3.811 | 9,201 | -0.05(-1.25%) |
Jul 30, 2015 | 3.948 | 3.948 | 3.672 | 3.859 | 10,472 | -0.02(-0.60%) |
Jul 29, 2015 | 3.883 | 3.883 | 3.883 | 3.883 | 5,343 | +0.02(+0.61%) |
Jul 28, 2015 | 3.859 | 3.899 | 3.859 | 3.859 | 4,980 | +0.09(+2.48%) |
Jul 27, 2015 | 3.766 | 3.766 | 3.766 | 3.766 | 213 | -0.00(-0.12%) |
Jul 24, 2015 | 3.771 | 3.771 | 3.771 | 3.771 | 2,445 | -0.00(-0.00%) |
Jul 23, 2015 | 3.752 | 3.775 | 3.747 | 3.771 | 3,142 | -0.02(-0.49%) |
Jul 22, 2015 | 3.827 | 3.827 | 3.761 | 3.789 | 6,472 | -0.07(-1.70%) |
Jul 21, 2015 | 3.827 | 4.005 | 3.827 | 3.855 | 7,695 | +0.04(+0.98%) |
Jul 20, 2015 | 3.798 | 4.093 | 3.780 | 3.817 | 34,466 | +0.06(+1.62%) |
Jul 17, 2015 | 3.869 | 3.869 | 3.331 | 3.757 | 29,218 | -0.14(-3.49%) |
Jul 16, 2015 | 3.892 | 3.920 | 3.892 | 3.892 | 26,576 | +0.03(+0.73%) |
Jul 15, 2015 | 3.962 | 3.972 | 3.864 | 3.864 | 16,136 | -0.10(-2.48%) |
Jul 13, 2015 | 3.962 | 3.962 | 3.962 | 3.962 | 106 | +0.00(+0.00%) |
Jul 10, 2015 | 3.962 | 3.962 | 3.962 | 3.962 | 213 | -0.03(-0.82%) |
Jul 09, 2015 | 3.976 | 3.995 | 3.976 | 3.995 | 1,731 | +0.06(+1.55%) |
Jul 08, 2015 | 3.934 | 3.934 | 3.934 | 3.934 | 213 | -0.00(-0.12%) |
Jul 07, 2015 | 3.934 | 3.939 | 3.934 | 3.939 | 4,619 | -0.00(-0.12%) |
Jul 06, 2015 | 3.944 | 3.944 | 3.944 | 3.944 | 213 | +0.00(+0.00%) |
Jul 02, 2015 | 3.944 | 3.944 | 3.944 | 3.944 | 213 | +0.00(+0.00%) |
Jul 01, 2015 | 3.944 | 3.967 | 3.944 | 3.944 | 4,146 | +0.01(+0.24%) |
Jun 29, 2015 | 3.934 | 3.934 | 3.934 | 3.934 | 7,054 | -0.04(-1.06%) |
Jun 26, 2015 | 4.000 | 4.000 | 3.972 | 3.976 | 8,830 | -0.02(-0.59%) |
Jun 24, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 213 | -0.06(-1.53%) |
Jun 23, 2015 | 4.062 | 4.062 | 4.062 | 4.062 | 1,201 | +0.06(+1.56%) |
Jun 22, 2015 | 4.009 | 4.009 | 4.000 | 4.000 | 5,281 | -0.01(-0.23%) |
Jun 19, 2015 | 4.009 | 4.009 | 4.009 | 4.009 | 235 | +0.00(+0.00%) |
Jun 18, 2015 | 4.023 | 4.028 | 4.009 | 4.009 | 8,565 | -0.01(-0.23%) |
Jun 17, 2015 | 4.019 | 4.019 | 4.019 | 4.019 | 427 | -0.01(-0.20%) |
Jun 16, 2015 | 4.019 | 4.027 | 4.019 | 4.027 | 1,372 | +0.01(+0.20%) |
Jun 15, 2015 | 4.019 | 4.055 | 4.019 | 4.019 | 2,567 | +0.00(+0.00%) |
Jun 12, 2015 | 4.019 | 4.019 | 4.019 | 4.019 | 429 | +0.00(+0.00%) |
Jun 11, 2015 | 4.028 | 4.064 | 4.019 | 4.019 | 14,360 | +0.00(+0.00%) |
Jun 10, 2015 | 4.019 | 4.061 | 4.014 | 4.019 | 8,437 | +0.00(+0.12%) |
Jun 09, 2015 | 4.014 | 4.047 | 4.009 | 4.014 | 9,309 | +0.00(+0.12%) |
Jun 08, 2015 | 4.014 | 4.014 | 4.009 | 4.009 | 1,006 | +0.03(+0.71%) |
Jun 05, 2015 | 4.093 | 4.098 | 3.976 | 3.981 | 41,195 | -0.15(-3.58%) |
Jun 04, 2015 | 4.182 | 4.182 | 4.129 | 4.129 | 3,405 | -0.01(-0.27%) |
Jun 03, 2015 | 4.156 | 4.168 | 4.140 | 4.140 | 37,132 | -0.05(-1.12%) |
Jun 02, 2015 | 4.187 | 4.187 | 4.187 | 4.187 | 2,778 | -0.02(-0.44%) |
May 29, 2015 | 4.168 | 4.206 | 4.206 | 4.206 | 16,673 | +0.02(+0.45%) |
May 28, 2015 | 4.192 | 4.192 | 4.187 | 4.187 | 4,488 | +0.00(+0.00%) |
May 26, 2015 | 4.187 | 4.187 | 4.187 | 4.187 | 17,955 | -0.07(-1.54%) |
May 22, 2015 | 4.234 | 4.252 | 4.252 | 4.252 | 12,184 | +0.08(+1.91%) |
May 20, 2015 | 4.173 | 4.173 | 4.173 | 4.173 | 3,847 | +0.00(+0.00%) |
May 19, 2015 | 4.187 | 4.192 | 4.173 | 4.173 | 8,766 | -0.02(-0.45%) |
May 18, 2015 | 4.262 | 4.271 | 4.192 | 4.192 | 9,362 | -0.07(-1.54%) |
May 15, 2015 | 4.210 | 4.257 | 4.210 | 4.257 | 6,218 | +0.05(+1.11%) |
May 14, 2015 | 4.327 | 4.327 | 4.210 | 4.210 | 13,567 | -0.06(-1.42%) |
May 13, 2015 | 4.248 | 4.271 | 4.248 | 4.271 | 855 | +0.01(+0.22%) |
May 12, 2015 | 4.220 | 4.397 | 4.210 | 4.262 | 22,976 | +0.07(+1.79%) |
May 11, 2015 | 4.201 | 4.224 | 4.187 | 4.187 | 6,617 | -0.01(-0.22%) |
May 08, 2015 | 4.252 | 4.252 | 4.196 | 4.196 | 662 | -0.04(-0.99%) |
May 07, 2015 | 4.210 | 4.238 | 4.210 | 4.238 | 1,068 | +0.05(+1.23%) |
May 05, 2015 | 4.238 | 4.187 | 4.187 | 4.187 | 11,756 | -0.16(-3.76%) |
May 04, 2015 | 4.388 | 4.388 | 4.351 | 4.351 | 1,438 | +0.16(+3.91%) |