Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.192 | 3.214 | 3.031 | 3.090 | 6,300,081 | -0.08(-2.55%) |
Apr 28, 2016 | 3.198 | 3.211 | 3.133 | 3.171 | 4,371,705 | -0.03(-1.01%) |
Apr 27, 2016 | 3.214 | 3.241 | 3.187 | 3.203 | 3,880,694 | +0.02(+0.68%) |
Apr 26, 2016 | 3.182 | 3.198 | 3.117 | 3.182 | 3,126,518 | +0.04(+1.20%) |
Apr 25, 2016 | 3.219 | 3.273 | 3.079 | 3.144 | 4,697,193 | -0.05(-1.68%) |
Apr 22, 2016 | 3.192 | 3.230 | 3.171 | 3.198 | 1,870,693 | +0.02(+0.51%) |
Apr 21, 2016 | 3.203 | 3.208 | 3.095 | 3.182 | 2,027,304 | -0.02(-0.67%) |
Apr 20, 2016 | 3.198 | 3.235 | 3.165 | 3.203 | 2,654,808 | +0.02(+0.51%) |
Apr 19, 2016 | 3.230 | 3.284 | 3.154 | 3.187 | 4,554,722 | -0.04(-1.17%) |
Apr 18, 2016 | 3.058 | 3.241 | 3.052 | 3.225 | 3,149,081 | +0.16(+5.09%) |
Apr 15, 2016 | 3.165 | 3.183 | 3.058 | 3.068 | 5,881,419 | -0.10(-3.23%) |
Apr 14, 2016 | 3.187 | 3.230 | 3.128 | 3.171 | 3,061,946 | -0.01(-0.34%) |
Apr 13, 2016 | 3.144 | 3.219 | 3.117 | 3.182 | 3,395,364 | +0.05(+1.55%) |
Apr 12, 2016 | 3.090 | 3.192 | 3.085 | 3.133 | 2,767,229 | +0.06(+1.93%) |
Apr 11, 2016 | 2.993 | 3.114 | 2.988 | 3.074 | 3,055,333 | +0.10(+3.25%) |
Apr 08, 2016 | 3.004 | 3.009 | 2.934 | 2.977 | 3,189,785 | +0.00(+0.00%) |
Apr 07, 2016 | 2.982 | 3.004 | 2.955 | 2.977 | 2,700,351 | -0.05(-1.60%) |
Apr 06, 2016 | 3.031 | 3.042 | 2.953 | 3.025 | 2,844,559 | +0.01(+0.36%) |
Apr 05, 2016 | 2.972 | 3.031 | 2.955 | 3.015 | 3,110,199 | +0.03(+0.90%) |
Apr 04, 2016 | 3.068 | 3.090 | 2.988 | 2.988 | 2,550,011 | -0.07(-2.29%) |
Apr 01, 2016 | 3.079 | 3.106 | 3.020 | 3.058 | 2,248,670 | -0.04(-1.39%) |
Mar 31, 2016 | 3.144 | 3.214 | 3.074 | 3.101 | 4,820,613 | -0.04(-1.20%) |
Mar 30, 2016 | 3.047 | 3.192 | 3.020 | 3.138 | 4,588,051 | +0.12(+4.11%) |
Mar 29, 2016 | 2.972 | 3.052 | 2.918 | 3.015 | 3,464,252 | +0.01(+0.18%) |
Mar 28, 2016 | 3.085 | 3.095 | 2.961 | 3.009 | 3,199,175 | -0.08(-2.44%) |
Mar 24, 2016 | 2.955 | 3.085 | 3.085 | 3.085 | 3,183,012 | +0.12(+3.99%) |
Mar 23, 2016 | 3.085 | 3.106 | 2.902 | 2.966 | 4,767,121 | -0.11(-3.50%) |
Mar 22, 2016 | 3.101 | 3.117 | 3.047 | 3.074 | 3,419,268 | -0.05(-1.55%) |
Mar 21, 2016 | 3.273 | 3.316 | 3.074 | 3.122 | 4,158,134 | -0.17(-5.23%) |
Mar 18, 2016 | 3.413 | 3.413 | 3.208 | 3.295 | 4,787,072 | -0.10(-2.86%) |
Mar 17, 2016 | 3.413 | 3.467 | 3.365 | 3.391 | 3,183,192 | -0.01(-0.32%) |
Mar 16, 2016 | 3.348 | 3.488 | 3.343 | 3.402 | 3,962,371 | +0.04(+1.28%) |
Mar 15, 2016 | 3.402 | 3.413 | 3.305 | 3.359 | 3,010,672 | -0.07(-2.04%) |
Mar 14, 2016 | 3.461 | 3.472 | 3.397 | 3.429 | 2,204,292 | -0.03(-0.93%) |
Mar 11, 2016 | 3.316 | 3.461 | 3.316 | 3.461 | 2,815,229 | +0.16(+4.89%) |
Mar 10, 2016 | 3.289 | 3.316 | 3.214 | 3.300 | 2,950,391 | +0.02(+0.66%) |
Mar 09, 2016 | 3.251 | 3.316 | 3.206 | 3.278 | 2,119,070 | +0.04(+1.33%) |
Mar 08, 2016 | 3.365 | 3.408 | 3.203 | 3.235 | 3,332,338 | -0.16(-4.75%) |
Mar 07, 2016 | 3.257 | 3.461 | 3.246 | 3.397 | 4,549,242 | +0.20(+6.23%) |
Mar 04, 2016 | 3.203 | 3.289 | 3.155 | 3.198 | 4,734,043 | +0.06(+2.06%) |
Mar 03, 2016 | 3.058 | 3.138 | 3.021 | 3.133 | 2,826,687 | +0.08(+2.46%) |
Mar 02, 2016 | 3.144 | 3.144 | 2.988 | 3.058 | 4,276,972 | -0.11(-3.40%) |
Mar 01, 2016 | 3.160 | 3.219 | 3.138 | 3.165 | 3,160,444 | +0.03(+0.86%) |
Feb 29, 2016 | 3.085 | 3.187 | 3.079 | 3.138 | 4,777,269 | +0.04(+1.39%) |
Feb 26, 2016 | 3.144 | 3.155 | 3.047 | 3.095 | 3,041,627 | -0.02(-0.52%) |
Feb 25, 2016 | 3.122 | 3.149 | 3.036 | 3.112 | 4,046,753 | +0.00(+0.00%) |
Feb 24, 2016 | 3.095 | 3.128 | 2.982 | 3.112 | 3,055,961 | -0.02(-0.69%) |
Feb 23, 2016 | 3.208 | 3.251 | 3.133 | 3.133 | 2,518,384 | -0.10(-3.16%) |
Feb 22, 2016 | 3.289 | 3.354 | 3.219 | 3.235 | 2,982,045 | -0.03(-0.83%) |
Feb 19, 2016 | 3.063 | 3.268 | 2.998 | 3.262 | 3,889,938 | +0.18(+5.94%) |
Feb 18, 2016 | 3.117 | 3.144 | 3.047 | 3.079 | 3,571,841 | -0.01(-0.17%) |
Feb 17, 2016 | 3.095 | 3.225 | 3.074 | 3.085 | 4,575,823 | +0.02(+0.70%) |
Feb 16, 2016 | 3.074 | 3.117 | 2.939 | 3.063 | 3,771,279 | +0.05(+1.79%) |
Feb 12, 2016 | 2.794 | 3.009 | 3.009 | 3.009 | 7,098,479 | +0.32(+12.02%) |
Feb 11, 2016 | 2.627 | 2.786 | 2.627 | 2.686 | 5,291,204 | +0.02(+0.81%) |
Feb 10, 2016 | 2.737 | 2.737 | 2.551 | 2.665 | 8,222,280 | -0.05(-1.71%) |
Feb 09, 2016 | 2.799 | 2.840 | 2.706 | 2.711 | 3,988,645 | -0.10(-3.49%) |
Feb 08, 2016 | 2.980 | 2.980 | 2.706 | 2.809 | 6,104,936 | -0.20(-6.69%) |
Feb 05, 2016 | 3.000 | 3.099 | 2.980 | 3.011 | 5,755,589 | +0.03(+0.87%) |
Feb 04, 2016 | 2.975 | 3.119 | 2.923 | 2.985 | 6,612,105 | -0.07(-2.36%) |
Feb 03, 2016 | 2.959 | 3.057 | 2.851 | 3.057 | 6,286,568 | +0.11(+3.86%) |
Feb 02, 2016 | 2.995 | 3.011 | 2.918 | 2.944 | 4,973,251 | -0.11(-3.55%) |
Feb 01, 2016 | 2.990 | 3.068 | 2.928 | 3.052 | 4,650,363 | +0.07(+2.25%) |
Jan 29, 2016 | 2.944 | 2.995 | 2.897 | 2.985 | 4,622,089 | +0.08(+2.66%) |
Jan 28, 2016 | 3.047 | 3.099 | 2.892 | 2.907 | 3,337,406 | -0.04(-1.23%) |
Jan 27, 2016 | 3.006 | 3.026 | 2.887 | 2.944 | 5,921,962 | -0.03(-1.04%) |
Jan 26, 2016 | 2.995 | 2.995 | 2.851 | 2.975 | 5,524,209 | +0.10(+3.60%) |
Jan 25, 2016 | 2.990 | 3.021 | 2.864 | 2.871 | 3,270,129 | -0.14(-4.63%) |
Jan 22, 2016 | 3.021 | 3.129 | 2.954 | 3.011 | 4,716,794 | +0.06(+1.92%) |
Jan 21, 2016 | 2.809 | 2.980 | 2.773 | 2.954 | 13,274,388 | +0.19(+6.72%) |
Jan 20, 2016 | 2.892 | 2.892 | 2.660 | 2.768 | 6,786,626 | -0.16(-5.47%) |
Jan 19, 2016 | 2.897 | 3.021 | 2.895 | 2.928 | 5,182,645 | +0.08(+2.90%) |
Jan 15, 2016 | 2.871 | 2.845 | 2.845 | 2.845 | 4,919,850 | -0.15(-5.00%) |
Jan 14, 2016 | 2.980 | 3.031 | 2.799 | 2.995 | 6,006,859 | +0.00(+0.00%) |
Jan 13, 2016 | 3.290 | 3.362 | 2.975 | 2.995 | 5,299,653 | -0.29(-8.95%) |
Jan 12, 2016 | 3.377 | 3.388 | 3.016 | 3.290 | 9,930,447 | -0.14(-4.21%) |
Jan 11, 2016 | 3.646 | 3.651 | 3.421 | 3.434 | 3,753,309 | -0.23(-6.34%) |
Jan 08, 2016 | 3.729 | 3.770 | 3.605 | 3.667 | 3,838,019 | -0.05(-1.25%) |
Jan 07, 2016 | 3.744 | 3.814 | 3.661 | 3.713 | 3,274,377 | -0.10(-2.71%) |
Jan 06, 2016 | 3.852 | 3.940 | 3.780 | 3.816 | 3,856,076 | -0.05(-1.34%) |
Jan 05, 2016 | 4.069 | 4.095 | 3.863 | 3.868 | 3,307,924 | -0.18(-4.34%) |
Jan 04, 2016 | 4.157 | 4.162 | 4.031 | 4.044 | 3,108,440 | -0.13(-3.21%) |
Dec 31, 2015 | 4.209 | 4.178 | 4.178 | 4.178 | 2,630,039 | -0.04(-0.98%) |
Dec 30, 2015 | 4.111 | 4.229 | 4.090 | 4.219 | 2,333,115 | +0.09(+2.12%) |
Dec 29, 2015 | 4.167 | 4.196 | 4.095 | 4.131 | 2,530,277 | -0.02(-0.37%) |
Dec 28, 2015 | 4.183 | 4.183 | 4.106 | 4.147 | 2,144,336 | -0.04(-0.86%) |
Dec 24, 2015 | 4.183 | 4.183 | 4.183 | 4.183 | 1,493,944 | +0.00(+0.00%) |
Dec 23, 2015 | 4.214 | 4.245 | 4.147 | 4.183 | 4,867,689 | -0.01(-0.12%) |
Dec 22, 2015 | 4.049 | 4.219 | 4.038 | 4.188 | 4,247,476 | +0.16(+3.97%) |
Dec 21, 2015 | 4.038 | 4.069 | 3.976 | 4.028 | 3,136,969 | +0.03(+0.65%) |
Dec 18, 2015 | 3.914 | 4.131 | 3.899 | 4.002 | 7,237,079 | +0.08(+2.11%) |
Dec 17, 2015 | 4.152 | 4.152 | 3.904 | 3.920 | 3,979,761 | -0.24(-5.71%) |
Dec 16, 2015 | 4.131 | 4.162 | 4.036 | 4.157 | 3,348,033 | +0.04(+1.00%) |
Dec 15, 2015 | 4.038 | 4.131 | 4.013 | 4.116 | 5,488,426 | +0.07(+1.79%) |
Dec 14, 2015 | 4.023 | 4.085 | 3.878 | 4.044 | 4,650,417 | +0.01(+0.13%) |
Dec 11, 2015 | 4.152 | 4.178 | 4.028 | 4.038 | 2,877,211 | -0.13(-3.10%) |
Dec 10, 2015 | 4.240 | 4.255 | 4.147 | 4.167 | 2,715,789 | -0.08(-1.94%) |
Dec 09, 2015 | 4.167 | 4.255 | 4.131 | 4.250 | 4,226,189 | +0.10(+2.36%) |
Dec 08, 2015 | 4.090 | 4.206 | 4.090 | 4.152 | 6,054,483 | +0.01(+0.25%) |
Dec 07, 2015 | 4.152 | 4.157 | 4.085 | 4.142 | 2,981,887 | -0.01(-0.25%) |
Dec 04, 2015 | 4.054 | 4.157 | 4.054 | 4.152 | 7,171,785 | +0.12(+3.08%) |
Dec 03, 2015 | 4.038 | 4.095 | 3.966 | 4.028 | 3,350,540 | +0.04(+1.04%) |
Dec 02, 2015 | 4.023 | 4.157 | 3.947 | 3.987 | 5,778,393 | +0.01(+0.26%) |
Dec 01, 2015 | 3.935 | 4.023 | 3.873 | 3.976 | 5,733,665 | +0.10(+2.67%) |
Nov 30, 2015 | 4.007 | 4.007 | 3.847 | 3.873 | 2,843,275 | -0.14(-3.47%) |
Nov 27, 2015 | 3.873 | 4.049 | 3.852 | 4.013 | 2,621,275 | +0.16(+4.16%) |
Nov 25, 2015 | 3.780 | 3.852 | 3.852 | 3.852 | 2,684,452 | +0.07(+1.77%) |
Nov 24, 2015 | 3.780 | 3.816 | 3.703 | 3.785 | 2,342,231 | +0.03(+0.83%) |
Nov 23, 2015 | 3.692 | 3.760 | 3.672 | 3.754 | 3,590,876 | +0.08(+2.25%) |
Nov 20, 2015 | 3.646 | 3.713 | 3.620 | 3.672 | 1,834,019 | +0.05(+1.43%) |
Nov 19, 2015 | 3.677 | 3.718 | 3.620 | 3.620 | 2,729,722 | -0.09(-2.37%) |
Nov 18, 2015 | 3.718 | 3.744 | 3.664 | 3.708 | 2,972,626 | +0.02(+0.42%) |
Nov 17, 2015 | 3.858 | 3.867 | 3.692 | 3.692 | 1,588,786 | -0.17(-4.41%) |
Nov 16, 2015 | 3.744 | 3.883 | 3.739 | 3.863 | 1,575,010 | +0.13(+3.46%) |
Nov 13, 2015 | 3.729 | 3.821 | 3.651 | 3.734 | 1,916,470 | +0.07(+1.97%) |
Nov 12, 2015 | 3.626 | 3.692 | 3.601 | 3.661 | 3,741,293 | +0.00(+0.00%) |
Nov 11, 2015 | 3.787 | 3.787 | 3.631 | 3.661 | 1,825,267 | -0.10(-2.68%) |
Nov 10, 2015 | 3.818 | 3.863 | 3.737 | 3.762 | 1,568,284 | -0.07(-1.71%) |
Nov 09, 2015 | 3.853 | 3.858 | 3.790 | 3.828 | 1,493,731 | -0.03(-0.65%) |
Nov 06, 2015 | 3.742 | 3.858 | 3.727 | 3.853 | 2,081,509 | +0.14(+3.80%) |
Nov 05, 2015 | 3.843 | 3.893 | 3.697 | 3.712 | 3,720,978 | -0.14(-3.66%) |
Nov 04, 2015 | 4.064 | 4.079 | 3.777 | 3.853 | 5,802,472 | -0.23(-5.56%) |
Nov 03, 2015 | 4.064 | 4.095 | 4.009 | 4.079 | 2,629,310 | +0.01(+0.12%) |
Nov 02, 2015 | 3.979 | 4.079 | 3.964 | 4.074 | 3,897,792 | +0.12(+2.93%) |
Oct 30, 2015 | 3.918 | 4.019 | 3.878 | 3.959 | 3,061,926 | +0.06(+1.55%) |
Oct 29, 2015 | 3.903 | 4.029 | 3.868 | 3.898 | 2,728,007 | -0.01(-0.26%) |
Oct 28, 2015 | 3.888 | 3.948 | 3.770 | 3.908 | 3,766,158 | +0.05(+1.17%) |
Oct 27, 2015 | 3.913 | 3.923 | 3.767 | 3.863 | 3,197,831 | -0.06(-1.41%) |
Oct 26, 2015 | 4.074 | 4.100 | 3.903 | 3.918 | 1,876,465 | -0.16(-3.95%) |
Oct 23, 2015 | 4.054 | 4.120 | 3.994 | 4.079 | 2,083,678 | +0.04(+1.00%) |
Oct 22, 2015 | 4.140 | 4.150 | 4.009 | 4.039 | 3,071,476 | -0.06(-1.35%) |
Oct 21, 2015 | 4.064 | 4.231 | 4.054 | 4.095 | 3,149,164 | +0.06(+1.37%) |
Oct 20, 2015 | 4.004 | 4.039 | 3.986 | 4.039 | 2,196,520 | +0.03(+0.75%) |
Oct 19, 2015 | 4.135 | 4.145 | 3.984 | 4.009 | 2,652,569 | -0.17(-4.10%) |
Oct 16, 2015 | 4.185 | 4.266 | 4.089 | 4.180 | 2,102,320 | +0.01(+0.24%) |
Oct 15, 2015 | 4.069 | 4.170 | 4.069 | 4.170 | 2,130,565 | +0.11(+2.60%) |
Oct 14, 2015 | 4.095 | 4.155 | 4.049 | 4.064 | 2,869,601 | -0.04(-0.98%) |
Oct 13, 2015 | 4.180 | 4.271 | 4.100 | 4.105 | 2,889,012 | -0.12(-2.74%) |
Oct 12, 2015 | 4.225 | 4.231 | 4.120 | 4.220 | 1,633,760 | +0.03(+0.60%) |
Oct 09, 2015 | 4.256 | 4.291 | 4.125 | 4.195 | 3,767,191 | -0.04(-0.83%) |
Oct 08, 2015 | 4.155 | 4.276 | 4.145 | 4.231 | 3,992,762 | +0.08(+1.82%) |
Oct 07, 2015 | 4.165 | 4.225 | 4.100 | 4.155 | 4,072,249 | +0.00(+0.00%) |
Oct 06, 2015 | 4.205 | 4.230 | 4.117 | 4.155 | 3,521,231 | -0.05(-1.08%) |
Oct 05, 2015 | 4.100 | 4.231 | 4.014 | 4.200 | 6,391,325 | +0.22(+5.57%) |
Oct 02, 2015 | 3.843 | 3.994 | 3.802 | 3.979 | 4,753,026 | +0.13(+3.40%) |
Oct 01, 2015 | 3.777 | 3.898 | 3.757 | 3.848 | 3,440,001 | +0.11(+2.96%) |
Sep 30, 2015 | 3.707 | 3.757 | 3.626 | 3.737 | 3,116,325 | +0.07(+1.92%) |
Sep 29, 2015 | 3.687 | 3.752 | 3.636 | 3.666 | 2,857,979 | +0.03(+0.83%) |
Sep 28, 2015 | 3.707 | 3.742 | 3.631 | 3.636 | 2,824,326 | -0.08(-2.04%) |
Sep 25, 2015 | 3.903 | 3.908 | 3.697 | 3.712 | 3,092,823 | -0.17(-4.29%) |
Sep 24, 2015 | 3.893 | 3.956 | 3.853 | 3.878 | 4,740,127 | -0.02(-0.52%) |
Sep 23, 2015 | 4.014 | 4.049 | 3.838 | 3.898 | 2,805,975 | -0.13(-3.13%) |
Sep 22, 2015 | 4.014 | 4.047 | 3.964 | 4.024 | 3,013,913 | -0.03(-0.62%) |
Sep 21, 2015 | 4.039 | 4.125 | 3.999 | 4.049 | 3,714,049 | +0.09(+2.29%) |
Sep 18, 2015 | 3.964 | 4.029 | 3.948 | 3.959 | 3,751,572 | -0.06(-1.38%) |
Sep 17, 2015 | 3.918 | 4.029 | 3.908 | 4.014 | 4,325,547 | +0.10(+2.57%) |
Sep 16, 2015 | 3.858 | 3.933 | 3.843 | 3.913 | 2,961,501 | +0.09(+2.37%) |
Sep 15, 2015 | 3.752 | 3.833 | 3.722 | 3.823 | 2,675,699 | +0.09(+2.29%) |
Sep 14, 2015 | 3.828 | 3.853 | 3.671 | 3.737 | 1,352,404 | +0.01(+0.14%) |
Sep 11, 2015 | 3.752 | 3.767 | 3.687 | 3.732 | 1,174,091 | -0.04(-1.07%) |
Sep 10, 2015 | 3.737 | 3.782 | 3.712 | 3.772 | 1,544,584 | +0.03(+0.81%) |
Sep 09, 2015 | 3.802 | 3.812 | 3.732 | 3.742 | 1,514,129 | -0.04(-0.93%) |
Sep 08, 2015 | 3.782 | 3.818 | 3.747 | 3.777 | 1,763,883 | +0.04(+1.08%) |
Sep 04, 2015 | 3.687 | 3.737 | 3.737 | 3.737 | 1,899,005 | -0.01(-0.13%) |
Sep 03, 2015 | 3.651 | 3.813 | 3.651 | 3.742 | 4,534,513 | +0.15(+4.06%) |
Sep 02, 2015 | 3.586 | 3.611 | 3.520 | 3.596 | 2,636,083 | +0.04(+0.99%) |
Sep 01, 2015 | 3.551 | 3.586 | 3.490 | 3.561 | 3,079,605 | -0.04(-1.12%) |
Aug 31, 2015 | 3.616 | 3.669 | 3.581 | 3.601 | 1,875,575 | -0.05(-1.24%) |
Aug 28, 2015 | 3.626 | 3.671 | 3.576 | 3.646 | 1,855,700 | +0.07(+1.83%) |
Aug 27, 2015 | 3.541 | 3.651 | 3.525 | 3.581 | 3,314,257 | +0.06(+1.57%) |
Aug 26, 2015 | 3.500 | 3.525 | 3.400 | 3.525 | 2,718,425 | +0.10(+2.79%) |
Aug 25, 2015 | 3.430 | 3.566 | 3.415 | 3.430 | 3,733,519 | +0.10(+3.03%) |
Aug 24, 2015 | 3.349 | 3.525 | 3.047 | 3.329 | 5,653,985 | -0.22(-6.11%) |
Aug 21, 2015 | 3.475 | 3.671 | 3.445 | 3.546 | 4,643,033 | +0.01(+0.28%) |
Aug 20, 2015 | 3.571 | 3.576 | 3.505 | 3.535 | 3,612,619 | -0.06(-1.68%) |
Aug 19, 2015 | 3.677 | 3.687 | 3.566 | 3.596 | 2,438,627 | -0.09(-2.46%) |
Aug 18, 2015 | 3.802 | 3.818 | 3.636 | 3.687 | 3,442,700 | -0.10(-2.53%) |
Aug 17, 2015 | 3.742 | 3.812 | 3.707 | 3.782 | 2,745,594 | +0.02(+0.54%) |
Aug 14, 2015 | 3.747 | 3.764 | 3.656 | 3.762 | 2,641,291 | +0.02(+0.40%) |
Aug 13, 2015 | 3.646 | 3.762 | 3.596 | 3.747 | 3,392,701 | +0.12(+3.19%) |
Aug 12, 2015 | 3.752 | 3.752 | 3.470 | 3.631 | 4,518,025 | -0.15(-3.99%) |
Aug 11, 2015 | 3.772 | 3.792 | 3.722 | 3.782 | 2,687,615 | +0.01(+0.13%) |
Aug 10, 2015 | 3.717 | 3.853 | 3.717 | 3.777 | 3,695,623 | +0.01(+0.27%) |
Aug 07, 2015 | 3.757 | 3.812 | 3.705 | 3.767 | 2,171,897 | -0.02(-0.65%) |
Aug 06, 2015 | 3.752 | 3.802 | 3.678 | 3.792 | 2,547,684 | +0.06(+1.72%) |
Aug 05, 2015 | 3.841 | 3.876 | 3.668 | 3.728 | 4,386,287 | -0.10(-2.58%) |
Aug 04, 2015 | 3.910 | 3.935 | 3.802 | 3.826 | 2,853,689 | -0.07(-1.90%) |
Aug 03, 2015 | 3.915 | 3.955 | 3.878 | 3.900 | 2,491,261 | -0.02(-0.63%) |
Jul 31, 2015 | 4.073 | 4.078 | 3.915 | 3.925 | 2,750,884 | -0.13(-3.28%) |
Jul 30, 2015 | 4.212 | 4.212 | 4.034 | 4.058 | 4,624,039 | -0.16(-3.86%) |
Jul 29, 2015 | 4.320 | 4.340 | 4.123 | 4.221 | 4,326,072 | -0.02(-0.58%) |
Jul 28, 2015 | 4.231 | 4.332 | 4.192 | 4.246 | 4,245,635 | +0.01(+0.35%) |
Jul 27, 2015 | 4.133 | 4.261 | 4.054 | 4.231 | 3,725,137 | +0.09(+2.27%) |
Jul 24, 2015 | 4.162 | 4.192 | 4.103 | 4.137 | 2,424,176 | -0.02(-0.48%) |
Jul 23, 2015 | 4.419 | 4.439 | 4.113 | 4.157 | 3,976,128 | -0.24(-5.39%) |
Jul 22, 2015 | 4.315 | 4.409 | 4.246 | 4.394 | 4,878,761 | +0.09(+2.06%) |
Jul 21, 2015 | 4.202 | 4.350 | 4.202 | 4.305 | 5,752,186 | +0.11(+2.71%) |
Jul 20, 2015 | 4.276 | 4.286 | 4.142 | 4.192 | 5,116,263 | +0.03(+0.71%) |
Jul 17, 2015 | 4.098 | 4.231 | 4.063 | 4.162 | 4,807,716 | +0.07(+1.69%) |
Jul 16, 2015 | 4.014 | 4.133 | 3.935 | 4.093 | 3,493,474 | +0.10(+2.47%) |
Jul 15, 2015 | 4.029 | 4.054 | 3.955 | 3.994 | 1,387,952 | -0.03(-0.74%) |
Jul 14, 2015 | 4.034 | 4.054 | 4.004 | 4.024 | 2,101,885 | +0.00(+0.00%) |
Jul 13, 2015 | 3.965 | 4.056 | 3.950 | 4.024 | 1,237,706 | +0.07(+1.75%) |
Jul 10, 2015 | 3.871 | 3.960 | 3.861 | 3.955 | 1,096,224 | +0.11(+2.96%) |
Jul 09, 2015 | 3.841 | 3.910 | 3.831 | 3.841 | 1,138,014 | +0.04(+1.04%) |
Jul 08, 2015 | 3.900 | 3.915 | 3.777 | 3.802 | 1,450,682 | -0.14(-3.63%) |
Jul 07, 2015 | 3.950 | 3.965 | 3.831 | 3.945 | 1,800,067 | +0.00(+0.00%) |
Jul 06, 2015 | 3.950 | 3.999 | 3.891 | 3.945 | 1,533,101 | -0.03(-0.87%) |
Jul 02, 2015 | 3.891 | 3.979 | 3.979 | 3.979 | 1,552,262 | +0.10(+2.54%) |
Jul 01, 2015 | 3.900 | 4.039 | 3.851 | 3.881 | 3,585,251 | +0.04(+1.16%) |
Jun 30, 2015 | 3.955 | 3.965 | 3.792 | 3.836 | 2,581,057 | -0.08(-2.02%) |
Jun 29, 2015 | 3.965 | 4.024 | 3.900 | 3.915 | 2,968,907 | -0.07(-1.86%) |
Jun 26, 2015 | 3.975 | 4.093 | 3.955 | 3.989 | 3,676,874 | +0.06(+1.64%) |
Jun 25, 2015 | 4.133 | 4.133 | 3.910 | 3.925 | 2,706,603 | -0.18(-4.45%) |
Jun 24, 2015 | 4.177 | 4.226 | 4.098 | 4.108 | 2,181,106 | -0.07(-1.77%) |
Jun 23, 2015 | 3.994 | 4.221 | 3.965 | 4.182 | 7,348,444 | +0.20(+5.09%) |
Jun 22, 2015 | 3.970 | 4.044 | 3.955 | 3.979 | 3,106,665 | +0.02(+0.50%) |
Jun 19, 2015 | 4.019 | 4.019 | 3.910 | 3.960 | 3,851,799 | -0.04(-0.99%) |
Jun 18, 2015 | 3.994 | 4.029 | 3.965 | 3.999 | 3,736,005 | +0.02(+0.50%) |
Jun 17, 2015 | 3.979 | 4.034 | 3.965 | 3.979 | 1,405,380 | +0.01(+0.37%) |
Jun 16, 2015 | 3.979 | 4.014 | 3.955 | 3.965 | 1,800,504 | -0.03(-0.74%) |
Jun 15, 2015 | 4.039 | 4.039 | 3.975 | 3.994 | 2,072,500 | -0.05(-1.22%) |
Jun 12, 2015 | 4.034 | 4.078 | 3.991 | 4.044 | 1,958,993 | +0.00(+0.00%) |
Jun 11, 2015 | 4.034 | 4.073 | 3.994 | 4.044 | 3,208,050 | +0.00(+0.00%) |
Jun 10, 2015 | 4.068 | 4.137 | 4.024 | 4.044 | 2,070,983 | +0.00(+0.00%) |
Jun 09, 2015 | 4.009 | 4.108 | 3.979 | 4.044 | 2,399,261 | +0.03(+0.74%) |
Jun 08, 2015 | 4.029 | 4.054 | 3.960 | 4.014 | 2,017,302 | -0.01(-0.25%) |
Jun 05, 2015 | 3.920 | 4.041 | 3.886 | 4.024 | 2,294,222 | +0.10(+2.52%) |
Jun 04, 2015 | 3.935 | 3.994 | 3.851 | 3.925 | 1,455,737 | -0.04(-1.12%) |
Jun 03, 2015 | 3.965 | 3.975 | 3.891 | 3.970 | 1,407,634 | +0.00(+0.00%) |
Jun 02, 2015 | 3.896 | 3.975 | 3.871 | 3.970 | 2,067,259 | +0.07(+1.77%) |
Jun 01, 2015 | 3.905 | 3.920 | 3.841 | 3.900 | 1,702,829 | +0.00(+0.13%) |
May 29, 2015 | 3.935 | 3.965 | 3.876 | 3.896 | 1,597,944 | -0.04(-1.13%) |
May 28, 2015 | 3.984 | 4.019 | 3.930 | 3.940 | 2,089,098 | -0.05(-1.36%) |
May 27, 2015 | 3.950 | 4.002 | 3.935 | 3.994 | 2,656,555 | +0.04(+1.12%) |
May 26, 2015 | 3.975 | 3.994 | 3.925 | 3.950 | 2,662,767 | -0.04(-1.11%) |
May 22, 2015 | 3.960 | 3.994 | 3.994 | 3.994 | 2,597,770 | +0.03(+0.87%) |
May 21, 2015 | 3.950 | 4.024 | 3.950 | 3.960 | 1,513,176 | +0.00(+0.12%) |
May 20, 2015 | 3.920 | 4.004 | 3.896 | 3.955 | 2,904,046 | +0.02(+0.63%) |
May 19, 2015 | 3.900 | 3.972 | 3.876 | 3.930 | 1,924,215 | +0.03(+0.76%) |
May 18, 2015 | 3.940 | 4.039 | 3.859 | 3.900 | 4,016,863 | -0.05(-1.25%) |
May 15, 2015 | 3.851 | 3.955 | 3.824 | 3.950 | 2,619,821 | +0.10(+2.70%) |
May 14, 2015 | 3.728 | 3.866 | 3.728 | 3.846 | 2,576,688 | +0.14(+3.73%) |
May 13, 2015 | 3.560 | 3.730 | 3.540 | 3.708 | 3,627,910 | +0.18(+5.18%) |
May 12, 2015 | 3.659 | 3.663 | 3.520 | 3.525 | 4,370,634 | -0.12(-3.25%) |
May 11, 2015 | 3.634 | 3.703 | 3.594 | 3.644 | 2,324,583 | -0.01(-0.27%) |
May 08, 2015 | 3.702 | 3.726 | 3.591 | 3.654 | 4,963,129 | -0.02(-0.53%) |
May 07, 2015 | 3.663 | 3.746 | 3.651 | 3.673 | 4,161,894 | +0.01(+0.26%) |
May 06, 2015 | 3.775 | 3.852 | 3.663 | 3.663 | 3,553,998 | -0.12(-3.20%) |
May 05, 2015 | 3.963 | 3.973 | 3.765 | 3.784 | 2,594,985 | -0.17(-4.40%) |
May 04, 2015 | 3.992 | 4.017 | 3.905 | 3.958 | 1,810,544 | -0.02(-0.49%) |