Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.578 | 4.647 | 4.573 | 4.596 | 75,494 | +0.01(+0.30%) |
Apr 28, 2016 | 4.592 | 4.596 | 4.583 | 4.583 | 30,924 | -0.01(-0.20%) |
Apr 27, 2016 | 4.592 | 4.592 | 4.573 | 4.592 | 46,343 | +0.01(+0.20%) |
Apr 26, 2016 | 4.592 | 4.592 | 4.583 | 4.583 | 6,796 | -0.00(-0.10%) |
Apr 25, 2016 | 4.578 | 4.592 | 4.578 | 4.587 | 60,544 | -0.00(-0.10%) |
Apr 22, 2016 | 4.592 | 4.596 | 4.583 | 4.592 | 40,898 | -0.00(-0.01%) |
Apr 21, 2016 | 4.587 | 4.596 | 4.583 | 4.592 | 7,816 | +0.01(+0.11%) |
Apr 20, 2016 | 4.615 | 4.615 | 4.587 | 4.587 | 67,951 | -0.00(-0.10%) |
Apr 19, 2016 | 4.596 | 4.596 | 4.583 | 4.592 | 41,386 | +0.00(+0.00%) |
Apr 18, 2016 | 4.573 | 4.601 | 4.573 | 4.592 | 56,731 | +0.00(+0.10%) |
Apr 15, 2016 | 4.596 | 4.661 | 4.573 | 4.587 | 148,613 | -0.01(-0.20%) |
Apr 14, 2016 | 4.583 | 4.601 | 4.583 | 4.596 | 20,793 | +0.00(+0.10%) |
Apr 13, 2016 | 4.596 | 4.596 | 4.583 | 4.592 | 43,289 | -0.00(-0.10%) |
Apr 12, 2016 | 4.596 | 4.629 | 4.585 | 4.596 | 191,886 | -0.01(-0.20%) |
Apr 11, 2016 | 4.596 | 4.605 | 4.546 | 4.605 | 107,074 | +0.01(+0.30%) |
Apr 08, 2016 | 4.596 | 4.596 | 4.573 | 4.592 | 5,148 | +0.02(+0.40%) |
Apr 07, 2016 | 4.573 | 4.596 | 4.562 | 4.573 | 12,487 | -0.02(-0.40%) |
Apr 06, 2016 | 4.596 | 4.606 | 4.573 | 4.592 | 53,168 | -0.00(-0.10%) |
Apr 05, 2016 | 4.566 | 4.606 | 4.539 | 4.596 | 7,201 | -0.02(-0.40%) |
Apr 04, 2016 | 4.615 | 4.615 | 4.592 | 4.615 | 26,662 | -0.03(-0.59%) |
Apr 01, 2016 | 4.367 | 4.707 | 4.326 | 4.642 | 215,769 | +0.55(+13.47%) |
Mar 31, 2016 | 4.105 | 4.133 | 4.091 | 4.091 | 12,698 | -0.02(-0.45%) |
Mar 30, 2016 | 4.114 | 4.119 | 4.110 | 4.110 | 2,328 | +0.02(+0.56%) |
Mar 29, 2016 | 4.133 | 4.133 | 4.078 | 4.087 | 14,501 | -0.02(-0.45%) |
Mar 28, 2016 | 4.119 | 4.165 | 4.105 | 4.105 | 5,115 | -0.01(-0.22%) |
Mar 24, 2016 | 4.105 | 4.114 | 4.114 | 4.114 | 33,320 | -0.02(-0.55%) |
Mar 23, 2016 | 4.133 | 4.142 | 4.123 | 4.137 | 22,132 | -0.00(-0.11%) |
Mar 22, 2016 | 4.202 | 4.202 | 4.142 | 4.142 | 43,235 | -0.04(-0.88%) |
Mar 21, 2016 | 4.165 | 4.247 | 4.133 | 4.179 | 25,832 | +0.05(+1.11%) |
Mar 18, 2016 | 4.160 | 4.202 | 4.133 | 4.133 | 61,857 | -0.03(-0.72%) |
Mar 17, 2016 | 4.215 | 4.220 | 4.142 | 4.162 | 58,998 | +0.01(+0.34%) |
Mar 16, 2016 | 4.192 | 4.192 | 4.145 | 4.148 | 31,329 | -0.02(-0.50%) |
Mar 15, 2016 | 4.013 | 4.188 | 4.013 | 4.169 | 183,238 | +0.29(+7.58%) |
Mar 14, 2016 | 3.857 | 3.940 | 3.726 | 3.876 | 40,959 | +0.08(+2.06%) |
Mar 11, 2016 | 3.770 | 3.807 | 3.586 | 3.797 | 22,145 | +0.11(+2.86%) |
Mar 10, 2016 | 3.701 | 3.871 | 3.692 | 3.692 | 19,684 | +0.00(+0.12%) |
Mar 09, 2016 | 3.729 | 3.811 | 3.687 | 3.687 | 9,151 | -0.02(-0.50%) |
Mar 08, 2016 | 3.536 | 3.816 | 3.467 | 3.706 | 28,361 | -0.18(-4.72%) |
Mar 07, 2016 | 3.669 | 3.995 | 3.669 | 3.889 | 28,576 | +0.20(+5.35%) |
Mar 04, 2016 | 3.673 | 3.752 | 3.673 | 3.692 | 13,012 | -0.01(-0.25%) |
Mar 03, 2016 | 3.664 | 3.784 | 3.664 | 3.701 | 29,731 | +0.27(+7.75%) |
Mar 02, 2016 | 3.133 | 3.527 | 3.133 | 3.435 | 18,689 | +0.01(+0.40%) |
Mar 01, 2016 | 3.347 | 3.444 | 3.347 | 3.421 | 77,184 | +0.11(+3.19%) |
Feb 29, 2016 | 3.219 | 3.343 | 3.214 | 3.315 | 99,315 | +0.03(+0.98%) |
Feb 26, 2016 | 3.324 | 3.352 | 3.283 | 3.283 | 29,362 | -0.04(-1.24%) |
Feb 25, 2016 | 3.306 | 3.324 | 3.214 | 3.324 | 748,029 | +0.00(+0.14%) |
Feb 24, 2016 | 3.352 | 3.352 | 3.274 | 3.320 | 19,373 | -0.05(-1.36%) |
Feb 22, 2016 | 3.366 | 3.366 | 3.366 | 3.366 | 65 | +0.02(+0.55%) |
Feb 19, 2016 | 3.306 | 3.398 | 3.306 | 3.347 | 8,288 | -0.02(-0.55%) |
Feb 18, 2016 | 3.444 | 3.453 | 3.256 | 3.366 | 31,736 | +0.01(+0.27%) |
Feb 17, 2016 | 3.467 | 3.467 | 3.329 | 3.357 | 18,735 | -0.11(-3.31%) |
Feb 16, 2016 | 3.398 | 3.582 | 3.393 | 3.471 | 11,152 | +0.01(+0.40%) |
Feb 12, 2016 | 3.393 | 3.458 | 3.458 | 3.458 | 26,568 | +0.06(+1.89%) |
Feb 11, 2016 | 3.423 | 3.485 | 3.375 | 3.393 | 24,750 | -0.03(-0.94%) |
Feb 10, 2016 | 3.403 | 3.605 | 3.315 | 3.426 | 30,652 | +0.10(+2.90%) |
Feb 09, 2016 | 3.246 | 3.352 | 3.246 | 3.329 | 28,038 | +0.00(+0.00%) |
Feb 08, 2016 | 3.274 | 3.370 | 3.178 | 3.329 | 24,513 | +0.04(+1.26%) |
Feb 05, 2016 | 3.205 | 3.673 | 3.205 | 3.288 | 128,240 | -0.03(-0.83%) |
Feb 04, 2016 | 3.320 | 3.366 | 3.311 | 3.315 | 636,549 | -0.00(-0.14%) |
Feb 03, 2016 | 3.393 | 3.412 | 3.297 | 3.320 | 10,115 | -0.03(-0.82%) |
Feb 02, 2016 | 3.343 | 3.435 | 3.159 | 3.347 | 39,639 | -0.06(-1.88%) |
Feb 01, 2016 | 3.611 | 3.611 | 3.338 | 3.412 | 20,216 | -0.03(-0.80%) |
Jan 29, 2016 | 3.572 | 3.687 | 3.439 | 3.439 | 48,601 | -0.27(-7.19%) |
Jan 28, 2016 | 3.696 | 3.706 | 3.628 | 3.706 | 15,231 | +0.04(+1.13%) |
Jan 27, 2016 | 3.577 | 3.664 | 3.572 | 3.664 | 5,710 | +0.04(+1.14%) |
Jan 26, 2016 | 3.664 | 3.664 | 3.619 | 3.623 | 9,686 | -0.03(-0.75%) |
Jan 25, 2016 | 3.628 | 3.692 | 3.591 | 3.651 | 15,714 | -0.05(-1.36%) |
Jan 22, 2016 | 3.678 | 3.701 | 3.632 | 3.701 | 3,697 | +0.15(+4.13%) |
Jan 21, 2016 | 3.499 | 3.554 | 3.494 | 3.554 | 4,364 | +0.01(+0.39%) |
Jan 20, 2016 | 3.559 | 3.586 | 3.513 | 3.540 | 12,624 | -0.07(-2.03%) |
Jan 19, 2016 | 3.710 | 3.710 | 3.586 | 3.614 | 19,131 | -0.09(-2.48%) |
Jan 15, 2016 | 3.706 | 3.706 | 3.706 | 3.706 | 29,835 | +0.02(+0.50%) |
Jan 14, 2016 | 3.641 | 3.701 | 3.641 | 3.687 | 4,923 | -0.04(-0.99%) |
Jan 13, 2016 | 3.678 | 3.724 | 3.637 | 3.724 | 15,566 | +0.11(+2.92%) |
Jan 12, 2016 | 3.591 | 3.683 | 3.591 | 3.618 | 30,806 | +0.03(+0.77%) |
Jan 11, 2016 | 3.651 | 3.651 | 3.549 | 3.591 | 7,323 | -0.08(-2.13%) |
Jan 08, 2016 | 3.536 | 3.669 | 3.536 | 3.669 | 16,633 | +0.17(+4.92%) |
Jan 07, 2016 | 3.536 | 3.582 | 3.490 | 3.497 | 159,295 | -0.05(-1.49%) |
Jan 06, 2016 | 3.568 | 3.660 | 3.549 | 3.549 | 14,839 | -0.08(-2.15%) |
Jan 05, 2016 | 3.575 | 3.664 | 3.536 | 3.628 | 75,821 | +0.08(+2.20%) |
Jan 04, 2016 | 3.582 | 3.618 | 3.536 | 3.549 | 27,973 | -0.10(-2.77%) |
Dec 31, 2015 | 3.536 | 3.651 | 3.651 | 3.651 | 65,768 | +0.03(+0.76%) |
Dec 30, 2015 | 3.765 | 3.765 | 3.563 | 3.623 | 40,156 | -0.12(-3.19%) |
Dec 29, 2015 | 3.582 | 3.765 | 3.582 | 3.742 | 45,019 | +0.19(+5.43%) |
Dec 28, 2015 | 3.595 | 3.628 | 3.485 | 3.549 | 38,487 | -0.03(-0.77%) |
Dec 24, 2015 | 3.618 | 3.577 | 3.577 | 3.577 | 13,719 | +0.13(+3.73%) |
Dec 23, 2015 | 3.454 | 3.513 | 3.448 | 3.448 | 14,514 | -0.05(-1.44%) |
Dec 22, 2015 | 3.467 | 3.554 | 3.453 | 3.499 | 16,416 | +0.00(+0.13%) |
Dec 21, 2015 | 3.485 | 3.513 | 3.458 | 3.494 | 62,922 | -0.07(-2.06%) |
Dec 18, 2015 | 3.628 | 3.646 | 3.527 | 3.568 | 60,185 | -0.08(-2.14%) |
Dec 17, 2015 | 3.655 | 3.683 | 3.591 | 3.646 | 71,124 | +0.00(+0.13%) |
Dec 16, 2015 | 3.600 | 3.651 | 3.595 | 3.641 | 26,838 | -0.04(-1.00%) |
Dec 15, 2015 | 3.563 | 3.678 | 3.563 | 3.678 | 34,570 | +0.10(+2.82%) |
Dec 14, 2015 | 3.765 | 3.770 | 3.568 | 3.577 | 90,003 | -0.13(-3.47%) |
Dec 11, 2015 | 3.765 | 3.770 | 3.678 | 3.706 | 55,309 | -0.06(-1.59%) |
Dec 10, 2015 | 3.765 | 3.784 | 3.761 | 3.765 | 440,660 | +0.03(+0.74%) |
Dec 09, 2015 | 3.738 | 3.738 | 3.738 | 3.738 | 263 | +0.01(+0.25%) |
Dec 08, 2015 | 3.770 | 3.770 | 3.729 | 3.729 | 912 | -0.05(-1.34%) |
Dec 07, 2015 | 3.857 | 4.032 | 3.724 | 3.779 | 4,477 | -0.08(-2.02%) |
Dec 04, 2015 | 3.706 | 3.894 | 3.706 | 3.857 | 5,048 | +0.09(+2.31%) |
Dec 03, 2015 | 3.770 | 3.770 | 3.770 | 3.770 | 311 | -0.08(-2.03%) |
Dec 02, 2015 | 3.926 | 3.926 | 3.848 | 3.848 | 5,869 | -0.06(-1.53%) |
Dec 01, 2015 | 3.775 | 3.908 | 3.775 | 3.908 | 6,971 | +0.06(+1.55%) |
Nov 30, 2015 | 3.756 | 3.853 | 3.756 | 3.848 | 5,035 | +0.01(+0.36%) |
Nov 27, 2015 | 3.752 | 3.834 | 3.752 | 3.834 | 2,874 | +0.08(+2.20%) |
Nov 25, 2015 | 3.820 | 3.752 | 3.752 | 3.752 | 33,102 | -0.11(-2.74%) |
Nov 24, 2015 | 3.802 | 3.862 | 3.802 | 3.857 | 4,375 | +0.05(+1.33%) |
Nov 23, 2015 | 3.774 | 3.857 | 3.774 | 3.807 | 16,180 | -0.04(-1.07%) |
Nov 20, 2015 | 3.701 | 3.848 | 3.701 | 3.848 | 2,423 | +0.05(+1.21%) |
Nov 19, 2015 | 3.752 | 3.802 | 3.752 | 3.802 | 2,911 | +0.05(+1.22%) |
Nov 18, 2015 | 3.761 | 3.830 | 3.756 | 3.756 | 17,028 | -0.00(-0.12%) |
Nov 17, 2015 | 3.752 | 3.761 | 3.752 | 3.761 | 1,358 | +0.03(+0.74%) |
Nov 16, 2015 | 3.752 | 3.761 | 3.733 | 3.733 | 9,795 | +0.06(+1.50%) |
Nov 13, 2015 | 3.742 | 3.761 | 3.678 | 3.678 | 4,298 | -0.07(-1.96%) |
Nov 12, 2015 | 3.843 | 3.843 | 3.752 | 3.752 | 9,601 | -0.13(-3.43%) |
Nov 11, 2015 | 3.916 | 3.925 | 3.742 | 3.885 | 40,561 | +0.05(+1.20%) |
Nov 10, 2015 | 3.871 | 3.871 | 3.839 | 3.839 | 1,785 | -0.05(-1.18%) |
Nov 09, 2015 | 3.903 | 3.903 | 3.876 | 3.885 | 7,008 | +0.00(+0.12%) |
Nov 06, 2015 | 3.894 | 3.903 | 3.857 | 3.880 | 4,876 | -0.02(-0.59%) |
Nov 05, 2015 | 3.889 | 3.903 | 3.866 | 3.903 | 16,514 | +0.00(+0.00%) |
Nov 04, 2015 | 3.917 | 3.917 | 3.862 | 3.903 | 10,653 | +0.10(+2.53%) |
Nov 03, 2015 | 3.926 | 3.949 | 3.761 | 3.807 | 86,941 | -0.15(-3.83%) |
Nov 02, 2015 | 4.013 | 4.026 | 3.903 | 3.958 | 14,551 | +0.01(+0.23%) |
Oct 30, 2015 | 3.986 | 3.986 | 3.912 | 3.949 | 13,243 | -0.00(-0.12%) |
Oct 29, 2015 | 4.041 | 4.064 | 3.954 | 3.954 | 61,365 | -0.05(-1.26%) |
Oct 28, 2015 | 3.898 | 4.022 | 3.898 | 4.004 | 34,184 | +0.14(+3.69%) |
Oct 27, 2015 | 3.917 | 3.917 | 3.825 | 3.862 | 16,803 | +0.01(+0.36%) |
Oct 26, 2015 | 3.889 | 3.889 | 3.825 | 3.848 | 15,830 | +0.02(+0.60%) |
Oct 23, 2015 | 3.857 | 3.871 | 3.807 | 3.825 | 22,126 | -0.03(-0.83%) |
Oct 22, 2015 | 3.940 | 3.940 | 3.857 | 3.857 | 10,159 | -0.01(-0.36%) |
Oct 21, 2015 | 3.825 | 3.903 | 3.825 | 3.871 | 12,694 | +0.01(+0.24%) |
Oct 20, 2015 | 3.797 | 3.889 | 3.797 | 3.862 | 18,689 | +0.01(+0.24%) |
Oct 19, 2015 | 3.853 | 3.886 | 3.834 | 3.853 | 17,622 | -0.02(-0.59%) |
Oct 16, 2015 | 3.903 | 3.903 | 3.866 | 3.876 | 17,846 | -0.03(-0.71%) |
Oct 15, 2015 | 3.880 | 3.944 | 3.871 | 3.903 | 300,925 | +0.03(+0.83%) |
Oct 14, 2015 | 3.866 | 3.954 | 3.853 | 3.871 | 12,798 | -0.00(-0.12%) |
Oct 13, 2015 | 3.981 | 3.981 | 3.843 | 3.876 | 25,549 | -0.07(-1.86%) |
Oct 12, 2015 | 3.949 | 3.958 | 3.949 | 3.949 | 9,965 | +0.01(+0.23%) |
Oct 09, 2015 | 4.055 | 4.055 | 3.848 | 3.940 | 1,316,096 | -0.03(-0.81%) |
Oct 08, 2015 | 3.959 | 4.004 | 3.958 | 3.972 | 27,054 | +0.00(+0.12%) |
Oct 07, 2015 | 3.972 | 4.041 | 3.963 | 3.967 | 37,706 | -0.01(-0.23%) |
Oct 06, 2015 | 4.018 | 4.022 | 3.954 | 3.977 | 20,140 | -0.03(-0.69%) |
Oct 05, 2015 | 3.958 | 4.013 | 3.958 | 4.004 | 14,930 | +0.03(+0.81%) |
Oct 02, 2015 | 3.986 | 3.999 | 3.926 | 3.972 | 17,465 | +0.01(+0.23%) |
Oct 01, 2015 | 3.967 | 3.977 | 3.921 | 3.963 | 15,788 | +0.05(+1.17%) |
Sep 30, 2015 | 3.949 | 3.958 | 3.903 | 3.917 | 24,234 | -0.01(-0.23%) |
Sep 29, 2015 | 3.990 | 3.990 | 3.894 | 3.926 | 19,009 | +0.00(+0.06%) |
Sep 28, 2015 | 3.972 | 3.977 | 3.921 | 3.924 | 172,791 | -0.03(-0.87%) |
Sep 25, 2015 | 3.940 | 3.986 | 3.931 | 3.958 | 17,444 | +0.01(+0.23%) |
Sep 24, 2015 | 3.967 | 3.999 | 3.931 | 3.949 | 22,557 | -0.02(-0.46%) |
Sep 23, 2015 | 3.972 | 4.009 | 3.931 | 3.967 | 45,012 | -0.02(-0.58%) |
Sep 22, 2015 | 4.032 | 4.032 | 3.958 | 3.990 | 29,885 | -0.01(-0.23%) |
Sep 21, 2015 | 4.055 | 4.055 | 3.931 | 3.999 | 129,118 | -0.06(-1.58%) |
Sep 18, 2015 | 3.954 | 4.064 | 3.903 | 4.064 | 61,957 | +0.09(+2.31%) |
Sep 17, 2015 | 4.036 | 4.036 | 3.949 | 3.972 | 29,258 | +0.01(+0.35%) |
Sep 16, 2015 | 3.977 | 4.022 | 3.954 | 3.958 | 119,941 | -0.04(-0.92%) |
Sep 15, 2015 | 4.036 | 4.036 | 3.987 | 3.995 | 8,968 | +0.00(+0.00%) |
Sep 14, 2015 | 4.041 | 4.041 | 3.963 | 3.995 | 26,331 | -0.01(-0.23%) |
Sep 11, 2015 | 4.032 | 4.032 | 3.963 | 4.004 | 30,684 | +0.02(+0.58%) |
Sep 10, 2015 | 3.986 | 4.036 | 3.981 | 3.981 | 10,845 | -0.00(-0.12%) |
Sep 09, 2015 | 4.004 | 4.064 | 3.972 | 3.986 | 16,052 | -0.01(-0.23%) |
Sep 08, 2015 | 3.981 | 4.059 | 3.853 | 3.995 | 22,082 | -0.02(-0.46%) |
Sep 04, 2015 | 4.036 | 4.013 | 4.013 | 4.013 | 6,533 | -0.03(-0.68%) |
Sep 03, 2015 | 4.078 | 4.078 | 4.036 | 4.041 | 29,883 | -0.04(-1.01%) |
Sep 02, 2015 | 4.087 | 4.087 | 4.055 | 4.082 | 14,667 | +0.00(+0.11%) |
Sep 01, 2015 | 4.087 | 4.087 | 4.059 | 4.078 | 31,508 | +0.00(+0.11%) |
Aug 31, 2015 | 4.087 | 4.087 | 4.070 | 4.073 | 11,653 | -0.01(-0.34%) |
Aug 28, 2015 | 4.110 | 4.110 | 4.064 | 4.087 | 20,804 | +0.00(+0.00%) |
Aug 27, 2015 | 4.087 | 4.091 | 4.068 | 4.087 | 27,659 | +0.00(+0.11%) |
Aug 26, 2015 | 4.078 | 4.133 | 4.041 | 4.082 | 36,845 | +0.00(+0.11%) |
Aug 25, 2015 | 4.114 | 4.119 | 4.078 | 4.078 | 20,802 | +0.00(+0.00%) |
Aug 24, 2015 | 4.018 | 4.119 | 4.018 | 4.078 | 30,774 | -0.03(-0.67%) |
Aug 21, 2015 | 4.114 | 4.119 | 4.078 | 4.105 | 11,296 | -0.02(-0.56%) |
Aug 20, 2015 | 4.146 | 4.146 | 4.101 | 4.128 | 61,151 | -0.01(-0.33%) |
Aug 19, 2015 | 4.133 | 4.156 | 4.128 | 4.142 | 28,733 | -0.00(-0.11%) |
Aug 18, 2015 | 4.156 | 4.202 | 4.146 | 4.146 | 8,586 | -0.03(-0.66%) |
Aug 17, 2015 | 4.165 | 4.247 | 4.137 | 4.174 | 43,096 | +0.05(+1.11%) |
Aug 14, 2015 | 4.192 | 4.307 | 4.101 | 4.128 | 30,345 | -0.06(-1.32%) |
Aug 13, 2015 | 4.018 | 4.202 | 4.018 | 4.183 | 77,476 | +0.18(+4.59%) |
Aug 12, 2015 | 3.903 | 3.999 | 3.898 | 3.999 | 107,802 | +0.11(+2.83%) |
Aug 11, 2015 | 3.857 | 3.903 | 3.843 | 3.889 | 144,436 | +0.04(+0.95%) |
Aug 10, 2015 | 3.827 | 3.857 | 3.827 | 3.853 | 95,491 | +0.00(+0.00%) |
Aug 07, 2015 | 3.857 | 3.857 | 3.830 | 3.853 | 127,881 | +0.02(+0.60%) |
Aug 06, 2015 | 3.834 | 3.857 | 3.811 | 3.830 | 24,047 | -0.00(-0.12%) |
Aug 05, 2015 | 3.857 | 3.857 | 3.827 | 3.834 | 80,360 | +0.00(+0.12%) |
Aug 04, 2015 | 3.853 | 3.857 | 3.811 | 3.830 | 40,487 | -0.02(-0.48%) |
Aug 03, 2015 | 3.853 | 3.853 | 3.831 | 3.848 | 3,412 | +0.01(+0.36%) |
Jul 31, 2015 | 3.779 | 3.853 | 3.779 | 3.834 | 25,303 | +0.06(+1.46%) |
Jul 30, 2015 | 3.774 | 3.779 | 3.770 | 3.779 | 2,550 | +0.01(+0.24%) |
Jul 29, 2015 | 3.774 | 3.779 | 3.756 | 3.770 | 46,754 | +0.02(+0.49%) |
Jul 28, 2015 | 3.752 | 3.765 | 3.752 | 3.752 | 11,971 | +0.02(+0.49%) |
Jul 27, 2015 | 3.738 | 3.762 | 3.729 | 3.733 | 57,941 | -0.00(-0.12%) |
Jul 24, 2015 | 3.719 | 3.742 | 3.719 | 3.738 | 6,870 | +0.03(+0.74%) |
Jul 23, 2015 | 3.719 | 3.719 | 3.710 | 3.710 | 11,664 | +0.00(+0.00%) |
Jul 22, 2015 | 3.724 | 3.724 | 3.632 | 3.710 | 99,916 | +0.01(+0.25%) |
Jul 21, 2015 | 3.742 | 3.765 | 3.476 | 3.701 | 25,358 | -0.01(-0.25%) |
Jul 20, 2015 | 3.742 | 3.742 | 3.614 | 3.710 | 17,265 | -0.00(-0.12%) |
Jul 17, 2015 | 3.765 | 3.765 | 3.669 | 3.715 | 40,369 | -0.03(-0.86%) |
Jul 16, 2015 | 3.765 | 3.765 | 3.696 | 3.747 | 12,996 | -0.01(-0.37%) |
Jul 15, 2015 | 3.765 | 3.765 | 3.742 | 3.761 | 2,005 | +0.01(+0.37%) |
Jul 14, 2015 | 3.774 | 3.774 | 3.742 | 3.747 | 11,520 | -0.03(-0.73%) |
Jul 13, 2015 | 3.774 | 3.774 | 3.742 | 3.774 | 11,148 | +0.03(+0.86%) |
Jul 10, 2015 | 3.706 | 3.774 | 3.706 | 3.742 | 9,185 | +0.01(+0.37%) |
Jul 09, 2015 | 3.756 | 3.756 | 3.719 | 3.729 | 19,706 | +0.03(+0.74%) |
Jul 08, 2015 | 3.729 | 3.729 | 3.628 | 3.701 | 37,758 | -0.03(-0.74%) |
Jul 07, 2015 | 3.802 | 3.802 | 3.696 | 3.729 | 19,451 | -0.04(-1.10%) |
Jul 06, 2015 | 3.853 | 3.853 | 3.765 | 3.770 | 81,479 | -0.08(-2.14%) |
Jul 02, 2015 | 3.848 | 3.853 | 3.853 | 3.853 | 4,355 | +0.03(+0.72%) |
Jul 01, 2015 | 3.848 | 3.848 | 3.811 | 3.825 | 9,264 | -0.02(-0.60%) |
Jun 30, 2015 | 3.843 | 3.857 | 3.839 | 3.848 | 37,185 | +0.01(+0.18%) |
Jun 29, 2015 | 3.848 | 3.848 | 3.790 | 3.841 | 7,164 | +0.01(+0.18%) |
Jun 26, 2015 | 3.751 | 3.848 | 3.751 | 3.834 | 32,265 | +0.11(+3.09%) |
Jun 25, 2015 | 3.756 | 3.756 | 3.696 | 3.719 | 11,354 | -0.04(-0.98%) |
Jun 24, 2015 | 3.765 | 3.765 | 3.701 | 3.756 | 13,591 | -0.03(-0.85%) |
Jun 23, 2015 | 3.843 | 3.843 | 3.742 | 3.788 | 6,165 | +0.01(+0.36%) |
Jun 22, 2015 | 3.846 | 3.853 | 3.752 | 3.774 | 14,882 | -0.06(-1.56%) |
Jun 19, 2015 | 3.747 | 3.834 | 3.733 | 3.834 | 23,715 | +0.10(+2.71%) |
Jun 18, 2015 | 3.747 | 3.747 | 3.696 | 3.733 | 9,366 | -0.00(-0.12%) |
Jun 17, 2015 | 3.710 | 3.747 | 3.710 | 3.738 | 10,250 | +0.04(+0.99%) |
Jun 16, 2015 | 3.756 | 3.756 | 3.701 | 3.701 | 9,675 | -0.04(-1.10%) |
Jun 15, 2015 | 3.752 | 3.774 | 3.724 | 3.742 | 8,704 | -0.03(-0.73%) |
Jun 12, 2015 | 3.788 | 3.788 | 3.756 | 3.770 | 3,329 | +0.00(+0.12%) |
Jun 11, 2015 | 3.788 | 3.802 | 3.765 | 3.765 | 29,554 | -0.01(-0.36%) |
Jun 10, 2015 | 3.779 | 3.793 | 3.749 | 3.779 | 14,227 | -0.03(-0.72%) |
Jun 09, 2015 | 3.811 | 3.811 | 3.774 | 3.807 | 6,714 | +0.00(+0.00%) |
Jun 08, 2015 | 3.811 | 3.853 | 3.756 | 3.807 | 14,046 | -0.03(-0.72%) |
Jun 05, 2015 | 3.853 | 3.853 | 3.820 | 3.834 | 13,136 | +0.01(+0.36%) |
Jun 04, 2015 | 3.825 | 3.825 | 3.797 | 3.820 | 2,221 | -0.00(-0.00%) |
Jun 03, 2015 | 3.784 | 3.825 | 3.784 | 3.820 | 2,517 | +0.02(+0.61%) |
Jun 02, 2015 | 3.816 | 3.816 | 3.774 | 3.797 | 4,621 | -0.01(-0.36%) |
Jun 01, 2015 | 3.811 | 3.825 | 3.788 | 3.811 | 8,210 | -0.00(-0.12%) |
May 29, 2015 | 3.816 | 3.816 | 3.804 | 3.816 | 5,753 | +0.00(+0.05%) |
May 28, 2015 | 3.825 | 3.825 | 3.797 | 3.814 | 3,480 | +0.03(+0.67%) |
May 27, 2015 | 3.811 | 3.825 | 3.788 | 3.788 | 9,771 | -0.03(-0.84%) |
May 26, 2015 | 3.834 | 3.834 | 3.811 | 3.820 | 3,471 | -0.00(-0.00%) |
May 22, 2015 | 3.834 | 3.820 | 3.820 | 3.820 | 15,244 | -0.01(-0.36%) |
May 21, 2015 | 3.834 | 3.834 | 3.811 | 3.834 | 2,848 | +0.01(+0.36%) |
May 20, 2015 | 3.848 | 3.857 | 3.820 | 3.820 | 10,242 | +0.02(+0.48%) |
May 19, 2015 | 3.857 | 3.857 | 3.797 | 3.802 | 16,113 | -0.01(-0.24%) |
May 18, 2015 | 3.857 | 3.857 | 3.797 | 3.811 | 11,605 | -0.05(-1.19%) |
May 15, 2015 | 3.857 | 3.857 | 3.816 | 3.857 | 12,088 | +0.02(+0.60%) |
May 14, 2015 | 3.857 | 3.857 | 3.834 | 3.834 | 7,543 | -0.02(-0.59%) |
May 13, 2015 | 3.857 | 3.857 | 3.857 | 3.857 | 274 | +0.00(+0.00%) |
May 12, 2015 | 3.857 | 3.857 | 3.816 | 3.857 | 7,543 | +0.00(+0.00%) |
May 11, 2015 | 3.857 | 3.857 | 3.836 | 3.857 | 10,361 | -0.00(-0.00%) |
May 08, 2015 | 3.857 | 3.857 | 3.839 | 3.857 | 7,609 | +0.00(+0.00%) |
May 07, 2015 | 3.843 | 3.857 | 3.839 | 3.857 | 6,383 | +0.00(+0.00%) |
May 06, 2015 | 3.857 | 3.857 | 3.843 | 3.857 | 1,269 | +0.00(+0.00%) |
May 05, 2015 | 3.857 | 3.857 | 3.857 | 3.857 | 574 | +0.00(+0.00%) |
May 04, 2015 | 3.857 | 3.857 | 3.848 | 3.857 | 29,376 | +0.02(+0.48%) |