Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.150 | 4.190 | 4.133 | 4.160 | 16,759 | +0.07(+1.71%) |
Apr 28, 2016 | 4.090 | 4.175 | 4.090 | 4.090 | 10,748 | -0.10(-2.39%) |
Apr 27, 2016 | 4.055 | 4.240 | 4.050 | 4.190 | 6,298 | +0.08(+1.95%) |
Apr 26, 2016 | 4.070 | 4.150 | 4.070 | 4.110 | 5,992 | +0.04(+0.98%) |
Apr 25, 2016 | 4.280 | 4.290 | 4.070 | 4.070 | 8,363 | +0.00(+0.00%) |
Apr 22, 2016 | 4.200 | 4.240 | 4.050 | 4.070 | 21,613 | -0.10(-2.40%) |
Apr 21, 2016 | 4.050 | 4.300 | 4.000 | 4.170 | 21,863 | +0.15(+3.73%) |
Apr 20, 2016 | 3.860 | 4.100 | 3.700 | 4.020 | 33,313 | +0.16(+4.15%) |
Apr 19, 2016 | 4.010 | 4.150 | 3.820 | 3.860 | 11,882 | -0.24(-5.85%) |
Apr 18, 2016 | 3.880 | 4.100 | 3.880 | 4.100 | 11,073 | +0.19(+4.86%) |
Apr 15, 2016 | 3.900 | 4.000 | 3.900 | 3.910 | 12,068 | -0.03(-0.76%) |
Apr 14, 2016 | 3.950 | 3.960 | 3.780 | 3.940 | 7,612 | +0.10(+2.60%) |
Apr 13, 2016 | 3.910 | 3.945 | 3.840 | 3.840 | 16,870 | -0.01(-0.26%) |
Apr 12, 2016 | 3.990 | 3.990 | 3.709 | 3.850 | 6,839 | +0.00(+0.00%) |
Apr 11, 2016 | 3.630 | 3.870 | 3.630 | 3.850 | 12,072 | +0.08(+2.12%) |
Apr 08, 2016 | 3.850 | 3.960 | 3.700 | 3.770 | 3,796 | -0.05(-1.31%) |
Apr 07, 2016 | 3.910 | 3.930 | 3.800 | 3.820 | 2,983 | -0.11(-2.80%) |
Apr 06, 2016 | 4.000 | 4.000 | 3.734 | 3.930 | 2,081 | +0.09(+2.34%) |
Apr 05, 2016 | 3.710 | 3.920 | 3.710 | 3.840 | 6,682 | +0.09(+2.40%) |
Apr 04, 2016 | 3.670 | 3.780 | 3.580 | 3.750 | 25,987 | +0.09(+2.46%) |
Apr 01, 2016 | 3.607 | 3.720 | 3.607 | 3.660 | 3,320 | -0.07(-1.88%) |
Mar 31, 2016 | 3.679 | 3.760 | 3.541 | 3.730 | 23,330 | +0.04(+1.08%) |
Mar 30, 2016 | 3.710 | 3.710 | 3.660 | 3.690 | 1,938 | +0.08(+2.36%) |
Mar 29, 2016 | 3.680 | 3.800 | 3.510 | 3.605 | 6,165 | -0.06(-1.77%) |
Mar 28, 2016 | 3.630 | 3.750 | 3.630 | 3.670 | 2,489 | +0.03(+0.82%) |
Mar 24, 2016 | 3.760 | 3.640 | 3.640 | 3.640 | 17,200 | -0.12(-3.19%) |
Mar 23, 2016 | 3.750 | 3.789 | 3.750 | 3.760 | 6,853 | +0.01(+0.27%) |
Mar 22, 2016 | 3.870 | 3.957 | 3.750 | 3.750 | 14,927 | -0.13(-3.35%) |
Mar 21, 2016 | 3.910 | 3.984 | 3.880 | 3.880 | 1,612 | +0.00(+0.00%) |
Mar 18, 2016 | 3.920 | 3.945 | 3.880 | 3.880 | 5,496 | -0.03(-0.77%) |
Mar 17, 2016 | 3.880 | 3.920 | 3.880 | 3.910 | 4,867 | +0.02(+0.51%) |
Mar 16, 2016 | 3.990 | 3.990 | 3.890 | 3.890 | 2,470 | -0.10(-2.51%) |
Mar 15, 2016 | 3.950 | 3.990 | 3.917 | 3.990 | 4,487 | +0.07(+1.79%) |
Mar 14, 2016 | 3.880 | 3.930 | 3.880 | 3.920 | 12,687 | +0.00(+0.00%) |
Mar 11, 2016 | 3.880 | 3.933 | 3.880 | 3.920 | 5,083 | +0.03(+0.77%) |
Mar 10, 2016 | 3.990 | 3.990 | 3.880 | 3.890 | 7,916 | -0.08(-2.02%) |
Mar 09, 2016 | 4.000 | 4.000 | 3.900 | 3.970 | 6,481 | +0.08(+2.06%) |
Mar 08, 2016 | 4.070 | 4.070 | 3.890 | 3.890 | 2,484 | -0.02(-0.51%) |
Mar 07, 2016 | 3.960 | 3.982 | 3.910 | 3.910 | 9,106 | -0.06(-1.51%) |
Mar 04, 2016 | 3.980 | 3.980 | 3.970 | 3.970 | 46,569 | -0.01(-0.25%) |
Mar 03, 2016 | 3.960 | 4.002 | 3.960 | 3.980 | 6,376 | -0.02(-0.50%) |
Mar 02, 2016 | 3.950 | 4.000 | 3.930 | 4.000 | 13,678 | +0.05(+1.27%) |
Mar 01, 2016 | 4.050 | 4.050 | 3.940 | 3.950 | 8,590 | -0.07(-1.74%) |
Feb 29, 2016 | 3.820 | 4.120 | 3.820 | 4.020 | 50,905 | +0.24(+6.35%) |
Feb 26, 2016 | 3.750 | 3.820 | 3.660 | 3.780 | 31,073 | +0.08(+2.16%) |
Feb 25, 2016 | 3.650 | 3.750 | 3.621 | 3.700 | 29,870 | +0.06(+1.65%) |
Feb 24, 2016 | 3.472 | 3.650 | 3.440 | 3.640 | 22,412 | +0.18(+5.20%) |
Feb 23, 2016 | 3.500 | 3.500 | 3.460 | 3.460 | 6,861 | -0.10(-2.81%) |
Feb 22, 2016 | 3.560 | 3.600 | 3.480 | 3.560 | 24,563 | +0.10(+2.89%) |
Feb 19, 2016 | 3.420 | 3.520 | 3.310 | 3.460 | 18,874 | +0.00(+0.00%) |
Feb 18, 2016 | 4.130 | 4.130 | 3.422 | 3.460 | 11,792 | -0.01(-0.29%) |
Feb 17, 2016 | 3.410 | 3.480 | 3.360 | 3.470 | 19,396 | +0.16(+4.83%) |
Feb 16, 2016 | 3.210 | 3.340 | 3.209 | 3.310 | 15,263 | +0.03(+0.91%) |
Feb 12, 2016 | 3.240 | 3.280 | 3.280 | 3.280 | 9,900 | +0.09(+2.82%) |
Feb 11, 2016 | 3.100 | 3.210 | 3.100 | 3.190 | 18,998 | +0.04(+1.27%) |
Feb 10, 2016 | 3.020 | 3.240 | 3.020 | 3.150 | 27,831 | +0.27(+9.38%) |
Feb 09, 2016 | 2.830 | 2.890 | 2.830 | 2.880 | 4,821 | -0.03(-1.03%) |
Feb 08, 2016 | 2.870 | 2.910 | 2.865 | 2.910 | 7,229 | -0.02(-0.59%) |
Feb 05, 2016 | 2.916 | 3.070 | 2.890 | 2.927 | 4,402 | -0.07(-2.42%) |
Feb 04, 2016 | 3.050 | 3.070 | 2.980 | 3.000 | 3,327 | +0.00(+0.00%) |
Feb 03, 2016 | 3.050 | 3.070 | 3.000 | 3.000 | 4,981 | -0.01(-0.46%) |
Feb 02, 2016 | 2.970 | 3.066 | 2.890 | 3.014 | 5,209 | +0.00(+0.14%) |
Feb 01, 2016 | 2.990 | 3.050 | 2.900 | 3.010 | 20,427 | +0.05(+1.69%) |
Jan 29, 2016 | 2.940 | 3.010 | 2.940 | 2.960 | 18,521 | +0.08(+2.78%) |
Jan 28, 2016 | 2.910 | 3.030 | 2.860 | 2.880 | 17,850 | +0.02(+0.70%) |
Jan 27, 2016 | 2.900 | 2.970 | 2.860 | 2.860 | 24,273 | -0.07(-2.39%) |
Jan 26, 2016 | 3.010 | 3.030 | 2.910 | 2.930 | 11,968 | -0.08(-2.66%) |
Jan 25, 2016 | 3.010 | 3.040 | 2.990 | 3.010 | 5,156 | +0.00(+0.00%) |
Jan 22, 2016 | 2.970 | 3.010 | 2.920 | 3.010 | 25,622 | +0.04(+1.35%) |
Jan 21, 2016 | 2.810 | 2.970 | 2.810 | 2.970 | 31,005 | +0.13(+4.58%) |
Jan 20, 2016 | 2.870 | 2.900 | 2.830 | 2.840 | 36,436 | -0.06(-2.07%) |
Jan 19, 2016 | 2.940 | 3.020 | 2.880 | 2.900 | 14,494 | -0.05(-1.69%) |
Jan 15, 2016 | 2.990 | 2.950 | 2.950 | 2.950 | 34,200 | -0.08(-2.64%) |
Jan 14, 2016 | 3.030 | 3.050 | 2.910 | 3.030 | 24,577 | +0.00(+0.00%) |
Jan 13, 2016 | 3.110 | 3.110 | 3.030 | 3.030 | 6,689 | -0.05(-1.62%) |
Jan 12, 2016 | 3.100 | 3.130 | 3.080 | 3.080 | 13,428 | -0.03(-0.96%) |
Jan 11, 2016 | 3.110 | 3.130 | 3.100 | 3.110 | 17,337 | +0.00(+0.00%) |
Jan 08, 2016 | 3.180 | 3.180 | 3.100 | 3.110 | 12,854 | +0.00(+0.00%) |
Jan 07, 2016 | 3.140 | 3.170 | 3.110 | 3.110 | 6,256 | -0.06(-1.89%) |
Jan 06, 2016 | 3.150 | 3.200 | 3.130 | 3.170 | 5,501 | -0.02(-0.63%) |
Jan 05, 2016 | 3.140 | 3.200 | 3.110 | 3.190 | 9,124 | +0.03(+0.95%) |
Jan 04, 2016 | 3.100 | 3.260 | 3.100 | 3.160 | 11,822 | -0.10(-3.07%) |
Dec 31, 2015 | 3.230 | 3.260 | 3.260 | 3.260 | 31,500 | +0.00(+0.15%) |
Dec 30, 2015 | 3.190 | 3.330 | 3.187 | 3.255 | 5,269 | +0.00(+0.15%) |
Dec 29, 2015 | 3.180 | 3.320 | 3.110 | 3.250 | 23,108 | +0.04(+1.25%) |
Dec 28, 2015 | 3.100 | 3.410 | 3.100 | 3.210 | 31,793 | +0.08(+2.56%) |
Dec 24, 2015 | 3.110 | 3.130 | 3.130 | 3.130 | 12,300 | -0.10(-3.10%) |
Dec 23, 2015 | 3.170 | 3.250 | 3.100 | 3.230 | 18,088 | +0.03(+0.94%) |
Dec 22, 2015 | 3.100 | 3.240 | 3.100 | 3.200 | 21,206 | +0.10(+3.23%) |
Dec 21, 2015 | 3.060 | 3.100 | 2.980 | 3.100 | 27,111 | -0.05(-1.59%) |
Dec 18, 2015 | 3.060 | 3.150 | 3.000 | 3.150 | 61,124 | +0.06(+1.95%) |
Dec 17, 2015 | 3.060 | 3.140 | 3.000 | 3.090 | 12,786 | +0.03(+0.98%) |
Dec 16, 2015 | 3.100 | 3.100 | 2.980 | 3.060 | 9,514 | -0.04(-1.29%) |
Dec 15, 2015 | 3.030 | 3.100 | 2.990 | 3.100 | 12,997 | +0.07(+2.31%) |
Dec 14, 2015 | 3.040 | 3.060 | 2.930 | 3.030 | 23,572 | -0.02(-0.66%) |
Dec 11, 2015 | 3.020 | 3.130 | 2.990 | 3.050 | 18,712 | -0.01(-0.33%) |
Dec 10, 2015 | 3.070 | 3.077 | 3.014 | 3.060 | 6,671 | +0.01(+0.33%) |
Dec 09, 2015 | 3.010 | 3.120 | 3.010 | 3.050 | 11,533 | -0.02(-0.65%) |
Dec 08, 2015 | 3.020 | 3.110 | 3.010 | 3.070 | 7,370 | -0.02(-0.64%) |
Dec 07, 2015 | 3.140 | 3.150 | 2.990 | 3.090 | 16,792 | -0.10(-3.13%) |
Dec 04, 2015 | 3.120 | 3.220 | 3.020 | 3.190 | 15,169 | +0.04(+1.27%) |
Dec 03, 2015 | 3.260 | 3.260 | 3.078 | 3.150 | 14,234 | -0.08(-2.48%) |
Dec 02, 2015 | 3.110 | 3.280 | 3.110 | 3.230 | 12,915 | +0.06(+1.89%) |
Dec 01, 2015 | 3.110 | 3.270 | 3.110 | 3.170 | 30,434 | +0.01(+0.32%) |
Nov 30, 2015 | 3.070 | 3.210 | 3.030 | 3.160 | 19,027 | -0.03(-0.94%) |
Nov 27, 2015 | 3.100 | 3.220 | 2.970 | 3.190 | 45,106 | -0.03(-0.93%) |
Nov 25, 2015 | 3.050 | 3.220 | 3.220 | 3.220 | 19,500 | +0.12(+3.87%) |
Nov 24, 2015 | 2.982 | 3.189 | 2.982 | 3.100 | 73,212 | +0.05(+1.64%) |
Nov 23, 2015 | 3.060 | 3.060 | 2.930 | 3.050 | 24,615 | -0.01(-0.33%) |
Nov 20, 2015 | 3.030 | 3.074 | 2.970 | 3.060 | 28,355 | -0.02(-0.64%) |
Nov 19, 2015 | 2.970 | 3.100 | 2.900 | 3.080 | 86,421 | +0.03(+0.97%) |
Nov 18, 2015 | 3.090 | 3.100 | 3.000 | 3.050 | 36,632 | -0.05(-1.61%) |
Nov 17, 2015 | 3.170 | 3.183 | 2.980 | 3.100 | 15,990 | -0.03(-0.96%) |
Nov 16, 2015 | 3.020 | 3.220 | 3.000 | 3.130 | 81,888 | +0.06(+1.95%) |
Nov 13, 2015 | 3.080 | 3.160 | 3.000 | 3.070 | 18,705 | -0.06(-1.92%) |
Nov 12, 2015 | 3.090 | 3.150 | 3.000 | 3.130 | 215,611 | +0.08(+2.62%) |
Nov 11, 2015 | 3.150 | 3.200 | 3.050 | 3.050 | 15,510 | -0.13(-4.09%) |
Nov 10, 2015 | 3.170 | 3.230 | 3.110 | 3.180 | 4,514 | +0.00(+0.00%) |
Nov 09, 2015 | 3.190 | 3.200 | 3.115 | 3.180 | 13,130 | -0.05(-1.55%) |
Nov 06, 2015 | 3.220 | 3.240 | 3.190 | 3.230 | 3,851 | -0.01(-0.31%) |
Nov 05, 2015 | 3.210 | 3.270 | 3.207 | 3.240 | 10,574 | -0.02(-0.61%) |
Nov 04, 2015 | 3.280 | 3.330 | 3.205 | 3.260 | 8,941 | -0.02(-0.61%) |
Nov 03, 2015 | 3.240 | 3.280 | 3.066 | 3.280 | 6,512 | +0.04(+1.23%) |
Nov 02, 2015 | 3.240 | 3.350 | 3.190 | 3.240 | 17,221 | +0.01(+0.31%) |
Oct 30, 2015 | 3.260 | 3.370 | 3.190 | 3.230 | 19,932 | -0.04(-1.22%) |
Oct 29, 2015 | 3.200 | 3.310 | 3.200 | 3.270 | 4,372 | -0.01(-0.30%) |
Oct 28, 2015 | 3.170 | 3.290 | 3.050 | 3.280 | 340,907 | +0.12(+3.80%) |
Oct 27, 2015 | 3.180 | 3.200 | 3.100 | 3.160 | 7,379 | -0.04(-1.25%) |
Oct 26, 2015 | 3.250 | 3.250 | 3.180 | 3.200 | 5,032 | -0.05(-1.54%) |
Oct 23, 2015 | 3.200 | 3.300 | 3.100 | 3.250 | 20,564 | +0.07(+2.20%) |
Oct 22, 2015 | 3.220 | 3.290 | 3.006 | 3.180 | 17,354 | -0.07(-2.15%) |
Oct 21, 2015 | 3.280 | 3.290 | 3.200 | 3.250 | 3,472 | -0.05(-1.52%) |
Oct 20, 2015 | 3.250 | 3.348 | 3.250 | 3.300 | 8,589 | -0.01(-0.30%) |
Oct 19, 2015 | 3.000 | 3.350 | 3.000 | 3.310 | 10,730 | +0.12(+3.76%) |
Oct 16, 2015 | 3.300 | 3.350 | 3.140 | 3.190 | 10,735 | -0.14(-4.20%) |
Oct 15, 2015 | 3.340 | 3.340 | 3.060 | 3.330 | 18,589 | -0.03(-0.89%) |
Oct 14, 2015 | 3.420 | 3.420 | 3.000 | 3.360 | 15,747 | -0.08(-2.33%) |
Oct 13, 2015 | 3.360 | 3.450 | 3.360 | 3.440 | 9,153 | +0.06(+1.78%) |
Oct 12, 2015 | 3.350 | 3.400 | 2.860 | 3.380 | 12,764 | +0.01(+0.30%) |
Oct 09, 2015 | 3.370 | 3.390 | 3.340 | 3.370 | 19,599 | -0.01(-0.30%) |
Oct 08, 2015 | 3.440 | 3.440 | 3.350 | 3.380 | 7,771 | +0.01(+0.30%) |
Oct 07, 2015 | 3.450 | 3.450 | 3.370 | 3.370 | 8,979 | -0.04(-1.17%) |
Oct 06, 2015 | 3.370 | 3.460 | 3.072 | 3.410 | 18,160 | +0.01(+0.29%) |
Oct 05, 2015 | 3.430 | 3.430 | 3.365 | 3.400 | 13,000 | +0.05(+1.49%) |
Oct 02, 2015 | 3.280 | 3.350 | 3.210 | 3.350 | 25,201 | +0.03(+0.90%) |
Oct 01, 2015 | 3.340 | 3.380 | 3.210 | 3.320 | 29,814 | -0.03(-0.90%) |
Sep 30, 2015 | 3.310 | 3.380 | 3.260 | 3.350 | 10,358 | +0.08(+2.45%) |
Sep 29, 2015 | 3.310 | 3.350 | 3.250 | 3.270 | 7,219 | -0.04(-1.06%) |
Sep 28, 2015 | 3.350 | 3.397 | 3.140 | 3.305 | 8,915 | -0.05(-1.64%) |
Sep 25, 2015 | 3.310 | 3.390 | 3.220 | 3.360 | 11,798 | +0.10(+3.07%) |
Sep 24, 2015 | 3.240 | 3.300 | 3.230 | 3.260 | 1,991 | +0.00(+0.00%) |
Sep 23, 2015 | 3.240 | 3.310 | 3.180 | 3.260 | 3,294 | +0.03(+0.93%) |
Sep 22, 2015 | 3.130 | 3.280 | 3.130 | 3.230 | 16,869 | +0.04(+1.25%) |
Sep 21, 2015 | 3.250 | 3.420 | 3.130 | 3.190 | 162,596 | +0.27(+9.25%) |
Sep 18, 2015 | 3.040 | 3.120 | 2.920 | 2.920 | 9,189 | -0.15(-4.89%) |
Sep 17, 2015 | 2.951 | 3.115 | 2.950 | 3.070 | 49,875 | +0.04(+1.32%) |
Sep 16, 2015 | 2.960 | 3.100 | 2.960 | 3.030 | 24,767 | +0.01(+0.33%) |
Sep 15, 2015 | 3.060 | 3.100 | 2.930 | 3.020 | 34,744 | -0.06(-1.95%) |
Sep 14, 2015 | 3.180 | 3.180 | 3.060 | 3.080 | 5,911 | -0.12(-3.75%) |
Sep 11, 2015 | 3.180 | 3.200 | 3.144 | 3.200 | 7,668 | +0.03(+0.90%) |
Sep 10, 2015 | 3.150 | 3.201 | 3.150 | 3.172 | 24,318 | +0.02(+0.69%) |
Sep 09, 2015 | 3.220 | 3.280 | 3.130 | 3.150 | 13,821 | -0.01(-0.32%) |
Sep 08, 2015 | 3.240 | 3.241 | 3.160 | 3.160 | 10,667 | -0.07(-2.17%) |
Sep 04, 2015 | 3.210 | 3.230 | 3.230 | 3.230 | 8,100 | +0.04(+1.25%) |
Sep 03, 2015 | 3.170 | 3.220 | 3.170 | 3.190 | 21,767 | -0.03(-0.93%) |
Sep 02, 2015 | 3.280 | 3.280 | 3.140 | 3.220 | 22,594 | -0.03(-0.92%) |
Sep 01, 2015 | 3.170 | 3.280 | 3.170 | 3.250 | 11,966 | +0.06(+1.88%) |
Aug 31, 2015 | 3.200 | 3.240 | 3.175 | 3.190 | 4,606 | +0.01(+0.31%) |
Aug 28, 2015 | 3.163 | 3.270 | 3.163 | 3.180 | 10,624 | +0.01(+0.32%) |
Aug 27, 2015 | 3.080 | 3.220 | 3.060 | 3.170 | 24,351 | +0.11(+3.59%) |
Aug 26, 2015 | 3.120 | 3.120 | 3.023 | 3.060 | 19,205 | -0.08(-2.55%) |
Aug 25, 2015 | 3.060 | 3.150 | 2.970 | 3.140 | 65,664 | +0.04(+1.29%) |
Aug 24, 2015 | 2.950 | 3.140 | 2.950 | 3.100 | 20,844 | -0.04(-1.27%) |
Aug 21, 2015 | 3.180 | 3.200 | 3.120 | 3.140 | 27,287 | -0.03(-0.95%) |
Aug 20, 2015 | 3.230 | 3.350 | 3.120 | 3.170 | 15,031 | -0.06(-1.86%) |
Aug 19, 2015 | 3.280 | 3.310 | 3.230 | 3.230 | 6,333 | -0.08(-2.42%) |
Aug 18, 2015 | 3.090 | 3.350 | 3.080 | 3.310 | 12,134 | +0.05(+1.53%) |
Aug 17, 2015 | 3.210 | 3.300 | 3.200 | 3.260 | 4,161 | +0.06(+1.87%) |
Aug 14, 2015 | 2.920 | 3.260 | 2.920 | 3.200 | 11,914 | -0.06(-1.84%) |
Aug 13, 2015 | 3.230 | 3.290 | 2.860 | 3.260 | 19,472 | +0.04(+1.24%) |
Aug 12, 2015 | 3.270 | 3.270 | 3.120 | 3.220 | 36,079 | -0.08(-2.42%) |
Aug 11, 2015 | 3.260 | 3.340 | 3.260 | 3.300 | 9,587 | -0.01(-0.30%) |
Aug 10, 2015 | 3.340 | 3.360 | 3.220 | 3.310 | 12,546 | -0.02(-0.60%) |
Aug 07, 2015 | 3.250 | 3.360 | 3.180 | 3.330 | 25,119 | +0.07(+2.15%) |
Aug 06, 2015 | 3.340 | 3.340 | 3.200 | 3.260 | 75,006 | -0.05(-1.51%) |
Aug 05, 2015 | 3.332 | 3.370 | 3.260 | 3.310 | 15,518 | +0.00(+0.00%) |
Aug 04, 2015 | 3.210 | 3.370 | 3.110 | 3.310 | 55,158 | -0.01(-0.30%) |
Aug 03, 2015 | 3.280 | 3.330 | 3.010 | 3.320 | 52,128 | +0.00(+0.00%) |
Jul 31, 2015 | 3.370 | 3.370 | 3.300 | 3.320 | 10,600 | -0.06(-1.78%) |
Jul 30, 2015 | 3.290 | 3.420 | 3.260 | 3.380 | 11,838 | +0.02(+0.60%) |
Jul 29, 2015 | 3.250 | 3.370 | 3.160 | 3.360 | 58,255 | +0.08(+2.44%) |
Jul 28, 2015 | 3.300 | 3.350 | 3.250 | 3.280 | 115,268 | -0.03(-0.91%) |
Jul 27, 2015 | 3.300 | 3.320 | 3.270 | 3.310 | 83,919 | -0.07(-2.07%) |
Jul 24, 2015 | 3.530 | 3.760 | 2.820 | 3.380 | 188,750 | -0.49(-12.66%) |
Jul 23, 2015 | 3.770 | 3.900 | 3.770 | 3.870 | 12,220 | +0.02(+0.52%) |
Jul 22, 2015 | 3.826 | 3.880 | 3.750 | 3.850 | 17,497 | -0.06(-1.53%) |
Jul 21, 2015 | 3.850 | 3.920 | 3.800 | 3.910 | 76,911 | +0.01(+0.26%) |
Jul 20, 2015 | 3.850 | 3.930 | 3.850 | 3.900 | 28,178 | -0.02(-0.51%) |
Jul 17, 2015 | 4.040 | 4.040 | 3.920 | 3.920 | 4,439 | -0.07(-1.75%) |
Jul 16, 2015 | 3.940 | 4.000 | 3.930 | 3.990 | 5,805 | +0.01(+0.25%) |
Jul 15, 2015 | 3.980 | 4.000 | 3.950 | 3.980 | 8,018 | -0.01(-0.25%) |
Jul 14, 2015 | 4.040 | 4.090 | 3.950 | 3.990 | 18,097 | -0.04(-0.99%) |
Jul 13, 2015 | 4.000 | 4.030 | 3.905 | 4.030 | 9,754 | +0.03(+0.75%) |
Jul 10, 2015 | 3.900 | 4.000 | 3.900 | 4.000 | 3,413 | +0.07(+1.78%) |
Jul 09, 2015 | 4.000 | 4.000 | 3.930 | 3.930 | 1,889 | -0.04(-1.01%) |
Jul 08, 2015 | 4.010 | 4.010 | 3.900 | 3.970 | 21,742 | -0.01(-0.25%) |
Jul 07, 2015 | 3.990 | 4.010 | 3.900 | 3.980 | 42,790 | -0.01(-0.25%) |
Jul 06, 2015 | 4.020 | 4.020 | 3.990 | 3.990 | 6,068 | -0.02(-0.50%) |
Jul 02, 2015 | 4.080 | 4.010 | 4.010 | 4.010 | 11,900 | -0.10(-2.43%) |
Jul 01, 2015 | 4.040 | 4.170 | 4.040 | 4.110 | 16,732 | +0.08(+1.99%) |
Jun 30, 2015 | 4.020 | 4.040 | 3.922 | 4.030 | 12,704 | +0.05(+1.26%) |
Jun 29, 2015 | 4.040 | 4.040 | 3.960 | 3.980 | 31,104 | -0.13(-3.16%) |
Jun 26, 2015 | 3.970 | 4.110 | 3.920 | 4.110 | 15,813 | +0.16(+4.05%) |
Jun 25, 2015 | 3.910 | 4.000 | 3.910 | 3.950 | 12,240 | +0.02(+0.51%) |
Jun 24, 2015 | 3.940 | 3.990 | 3.890 | 3.930 | 20,315 | -0.05(-1.26%) |
Jun 23, 2015 | 4.030 | 4.100 | 3.830 | 3.980 | 20,140 | -0.10(-2.45%) |
Jun 22, 2015 | 4.050 | 4.080 | 4.040 | 4.080 | 6,619 | -0.00(-0.00%) |
Jun 19, 2015 | 4.120 | 4.150 | 4.010 | 4.080 | 12,394 | +0.06(+1.49%) |
Jun 18, 2015 | 4.100 | 4.150 | 4.010 | 4.020 | 15,996 | -0.08(-1.95%) |
Jun 17, 2015 | 4.150 | 4.150 | 4.100 | 4.100 | 1,917 | -0.05(-1.20%) |
Jun 16, 2015 | 4.140 | 4.150 | 4.100 | 4.150 | 7,642 | +0.01(+0.24%) |
Jun 15, 2015 | 4.100 | 4.150 | 4.100 | 4.140 | 6,884 | +0.03(+0.73%) |
Jun 12, 2015 | 4.220 | 4.220 | 4.100 | 4.110 | 7,863 | -0.15(-3.52%) |
Jun 11, 2015 | 4.180 | 4.340 | 4.180 | 4.260 | 11,921 | +0.03(+0.71%) |
Jun 10, 2015 | 4.290 | 4.370 | 4.220 | 4.230 | 9,293 | -0.13(-2.98%) |
Jun 09, 2015 | 4.380 | 4.390 | 4.262 | 4.360 | 3,388 | +0.02(+0.46%) |
Jun 08, 2015 | 4.300 | 4.390 | 4.240 | 4.340 | 19,409 | +0.10(+2.36%) |
Jun 05, 2015 | 4.320 | 4.340 | 4.200 | 4.240 | 14,237 | -0.05(-1.17%) |
Jun 04, 2015 | 4.300 | 4.400 | 4.250 | 4.290 | 18,203 | +0.00(+0.00%) |
Jun 03, 2015 | 4.230 | 4.300 | 4.230 | 4.290 | 16,995 | +0.08(+1.90%) |
Jun 02, 2015 | 4.180 | 4.280 | 4.170 | 4.210 | 8,843 | +0.01(+0.24%) |
Jun 01, 2015 | 4.230 | 4.280 | 4.185 | 4.200 | 14,782 | -0.02(-0.47%) |
May 29, 2015 | 4.170 | 4.280 | 4.170 | 4.220 | 6,461 | +0.04(+0.96%) |
May 28, 2015 | 4.237 | 4.300 | 4.160 | 4.180 | 8,317 | +0.00(+0.00%) |
May 27, 2015 | 3.940 | 4.200 | 3.940 | 4.180 | 42,888 | +0.24(+6.09%) |
May 26, 2015 | 3.870 | 3.951 | 3.850 | 3.940 | 15,926 | -0.03(-0.76%) |
May 22, 2015 | 3.950 | 3.970 | 3.970 | 3.970 | 9,100 | +0.05(+1.28%) |
May 21, 2015 | 3.990 | 3.990 | 3.920 | 3.920 | 5,534 | -0.04(-1.01%) |
May 20, 2015 | 3.950 | 3.980 | 3.950 | 3.960 | 13,853 | -0.02(-0.50%) |
May 19, 2015 | 3.990 | 4.000 | 3.934 | 3.980 | 9,657 | +0.01(+0.17%) |
May 18, 2015 | 3.970 | 4.000 | 3.970 | 3.973 | 10,377 | +0.03(+0.84%) |
May 15, 2015 | 3.880 | 3.950 | 3.880 | 3.940 | 3,293 | +0.04(+1.03%) |
May 14, 2015 | 3.920 | 4.020 | 3.872 | 3.900 | 18,474 | -0.06(-1.52%) |
May 13, 2015 | 4.000 | 4.010 | 3.831 | 3.960 | 30,560 | -0.04(-1.00%) |
May 12, 2015 | 3.950 | 4.020 | 3.899 | 4.000 | 29,428 | +0.07(+1.78%) |
May 11, 2015 | 3.850 | 3.970 | 3.850 | 3.930 | 27,412 | +0.08(+2.08%) |
May 08, 2015 | 3.960 | 4.000 | 3.850 | 3.850 | 27,025 | -0.10(-2.53%) |
May 07, 2015 | 3.860 | 3.970 | 3.860 | 3.950 | 28,643 | +0.03(+0.77%) |
May 06, 2015 | 3.950 | 4.010 | 3.870 | 3.920 | 19,549 | -0.07(-1.75%) |
May 05, 2015 | 4.140 | 4.140 | 3.860 | 3.990 | 85,327 | -0.13(-3.16%) |
May 04, 2015 | 4.180 | 4.180 | 4.000 | 4.120 | 20,461 | -0.02(-0.48%) |