Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.310 | 5.360 | 5.254 | 5.287 | 21,333 | -0.04(-0.74%) |
May 27, 2016 | 5.254 | 5.327 | 5.327 | 5.327 | 65,028 | +0.12(+2.37%) |
May 26, 2016 | 5.203 | 5.203 | 5.203 | 5.203 | 550 | +0.08(+1.64%) |
May 25, 2016 | 5.119 | 5.150 | 5.093 | 5.119 | 7,500 | -0.08(-1.51%) |
May 24, 2016 | 5.198 | 5.214 | 5.052 | 5.198 | 18,794 | +0.04(+0.87%) |
May 23, 2016 | 5.192 | 5.231 | 5.085 | 5.153 | 33,056 | -0.03(-0.54%) |
May 20, 2016 | 5.321 | 5.321 | 5.141 | 5.181 | 17,771 | -0.07(-1.28%) |
May 19, 2016 | 5.203 | 5.310 | 5.147 | 5.248 | 12,756 | +0.05(+0.97%) |
May 18, 2016 | 5.098 | 5.200 | 5.098 | 5.198 | 4,892 | +0.03(+0.54%) |
May 17, 2016 | 5.080 | 5.259 | 5.052 | 5.169 | 6,399 | -0.04(-0.75%) |
May 16, 2016 | 5.276 | 5.276 | 5.157 | 5.209 | 11,204 | -0.01(-0.11%) |
May 13, 2016 | 5.195 | 5.299 | 5.102 | 5.214 | 16,410 | -0.01(-0.11%) |
May 12, 2016 | 5.304 | 5.315 | 5.220 | 5.220 | 10,971 | -0.08(-1.59%) |
May 11, 2016 | 5.057 | 5.321 | 5.052 | 5.304 | 6,625 | -0.02(-0.32%) |
May 10, 2016 | 5.231 | 5.321 | 5.143 | 5.321 | 38,185 | +0.16(+3.16%) |
May 09, 2016 | 5.209 | 5.259 | 5.147 | 5.158 | 33,811 | -0.08(-1.61%) |
May 06, 2016 | 5.136 | 5.259 | 5.136 | 5.242 | 9,426 | +0.07(+1.44%) |
May 05, 2016 | 5.192 | 5.259 | 5.164 | 5.168 | 2,729 | -0.06(-1.10%) |
May 04, 2016 | 5.136 | 5.226 | 5.057 | 5.226 | 39,619 | +0.11(+2.20%) |
May 03, 2016 | 5.088 | 5.119 | 5.063 | 5.113 | 30,198 | -0.02(-0.33%) |
May 02, 2016 | 5.192 | 5.192 | 5.110 | 5.130 | 5,054 | -0.02(-0.46%) |
Apr 29, 2016 | 5.153 | 5.164 | 5.130 | 5.154 | 6,878 | +0.02(+0.46%) |
Apr 28, 2016 | 5.153 | 5.153 | 5.103 | 5.130 | 8,877 | -0.03(-0.66%) |
Apr 27, 2016 | 5.226 | 5.226 | 5.136 | 5.164 | 11,382 | -0.06(-1.17%) |
Apr 26, 2016 | 5.234 | 5.271 | 5.226 | 5.226 | 12,825 | +0.03(+0.54%) |
Apr 25, 2016 | 5.154 | 5.203 | 5.153 | 5.198 | 7,826 | +0.04(+0.76%) |
Apr 22, 2016 | 5.209 | 5.231 | 5.158 | 5.158 | 17,108 | -0.06(-1.08%) |
Apr 21, 2016 | 5.164 | 5.237 | 5.097 | 5.214 | 27,867 | +0.02(+0.43%) |
Apr 20, 2016 | 5.231 | 5.265 | 5.085 | 5.192 | 53,820 | -0.06(-1.07%) |
Apr 19, 2016 | 5.265 | 5.265 | 5.203 | 5.248 | 6,638 | +0.00(+0.00%) |
Apr 18, 2016 | 5.265 | 5.268 | 5.248 | 5.248 | 7,263 | +0.02(+0.43%) |
Apr 15, 2016 | 5.259 | 5.293 | 5.193 | 5.226 | 5,537 | -0.01(-0.11%) |
Apr 14, 2016 | 5.209 | 5.301 | 5.209 | 5.231 | 6,869 | -0.02(-0.43%) |
Apr 13, 2016 | 5.276 | 5.304 | 5.192 | 5.254 | 14,384 | +0.00(+0.00%) |
Apr 12, 2016 | 5.237 | 5.282 | 5.192 | 5.254 | 22,487 | +0.05(+0.97%) |
Apr 11, 2016 | 5.299 | 5.310 | 5.203 | 5.203 | 15,380 | -0.09(-1.70%) |
Apr 08, 2016 | 5.254 | 5.361 | 5.159 | 5.293 | 16,380 | +0.11(+2.06%) |
Apr 07, 2016 | 5.220 | 5.248 | 5.169 | 5.186 | 32,626 | -0.06(-1.07%) |
Apr 06, 2016 | 5.416 | 5.445 | 5.220 | 5.242 | 29,608 | -0.23(-4.22%) |
Apr 05, 2016 | 5.293 | 5.613 | 5.293 | 5.474 | 26,521 | +0.21(+4.08%) |
Apr 04, 2016 | 5.259 | 5.265 | 5.198 | 5.259 | 7,906 | -0.01(-0.11%) |
Apr 01, 2016 | 5.192 | 5.388 | 5.192 | 5.265 | 13,832 | +0.07(+1.41%) |
Mar 31, 2016 | 5.265 | 5.299 | 5.192 | 5.192 | 16,652 | -0.07(-1.39%) |
Mar 30, 2016 | 5.282 | 5.321 | 5.226 | 5.265 | 24,851 | +0.00(+0.00%) |
Mar 29, 2016 | 5.304 | 5.388 | 5.265 | 5.265 | 37,868 | -0.07(-1.26%) |
Mar 28, 2016 | 5.091 | 5.478 | 5.091 | 5.332 | 54,608 | +0.28(+5.44%) |
Mar 24, 2016 | 5.119 | 5.057 | 5.057 | 5.057 | 5,166 | -0.04(-0.77%) |
Mar 23, 2016 | 5.119 | 5.175 | 5.059 | 5.097 | 45,874 | -0.03(-0.66%) |
Mar 22, 2016 | 5.108 | 5.136 | 5.052 | 5.130 | 38,913 | +0.02(+0.38%) |
Mar 21, 2016 | 5.007 | 5.169 | 5.007 | 5.111 | 40,827 | +0.06(+1.17%) |
Mar 18, 2016 | 5.052 | 5.144 | 4.945 | 5.052 | 22,877 | -0.04(-0.77%) |
Mar 17, 2016 | 5.119 | 5.181 | 4.995 | 5.091 | 28,236 | -0.04(-0.77%) |
Mar 16, 2016 | 5.024 | 5.150 | 4.894 | 5.130 | 70,886 | +0.24(+4.94%) |
Mar 15, 2016 | 4.851 | 4.910 | 4.851 | 4.889 | 51,116 | +0.04(+0.89%) |
Mar 14, 2016 | 4.782 | 4.846 | 4.775 | 4.846 | 80,406 | +0.06(+1.24%) |
Mar 11, 2016 | 4.710 | 4.786 | 4.710 | 4.786 | 11,377 | +0.02(+0.45%) |
Mar 10, 2016 | 4.775 | 4.775 | 4.705 | 4.764 | 11,765 | +0.00(+0.06%) |
Mar 09, 2016 | 4.759 | 4.768 | 4.732 | 4.762 | 9,868 | +0.05(+1.09%) |
Mar 08, 2016 | 4.775 | 4.775 | 4.597 | 4.710 | 32,178 | -0.05(-1.02%) |
Mar 07, 2016 | 4.700 | 4.775 | 4.700 | 4.759 | 22,013 | +0.12(+2.56%) |
Mar 04, 2016 | 4.732 | 4.732 | 4.640 | 4.640 | 21,823 | -0.10(-2.17%) |
Mar 03, 2016 | 4.759 | 4.759 | 4.732 | 4.743 | 32,459 | +0.09(+1.90%) |
Mar 02, 2016 | 4.662 | 4.754 | 4.655 | 4.655 | 28,361 | +0.01(+0.20%) |
Mar 01, 2016 | 4.651 | 4.689 | 4.573 | 4.645 | 8,663 | +0.08(+1.78%) |
Feb 29, 2016 | 4.662 | 4.673 | 4.564 | 4.564 | 14,129 | -0.05(-1.11%) |
Feb 26, 2016 | 4.629 | 4.673 | 4.616 | 4.616 | 10,027 | -0.01(-0.22%) |
Feb 25, 2016 | 4.602 | 4.629 | 4.602 | 4.626 | 12,890 | +0.04(+0.87%) |
Feb 24, 2016 | 4.418 | 4.597 | 4.418 | 4.586 | 17,087 | +0.15(+3.29%) |
Feb 23, 2016 | 4.456 | 4.456 | 4.421 | 4.440 | 3,084 | +0.04(+0.86%) |
Feb 22, 2016 | 4.408 | 4.445 | 4.375 | 4.402 | 10,062 | -0.05(-1.21%) |
Feb 19, 2016 | 4.408 | 4.489 | 4.408 | 4.456 | 10,726 | +0.09(+2.11%) |
Feb 18, 2016 | 4.429 | 4.543 | 4.364 | 4.364 | 34,315 | -0.12(-2.77%) |
Feb 17, 2016 | 4.461 | 4.597 | 4.461 | 4.489 | 7,858 | -0.02(-0.48%) |
Feb 16, 2016 | 4.445 | 4.510 | 4.380 | 4.510 | 18,226 | +0.06(+1.29%) |
Feb 12, 2016 | 4.483 | 4.453 | 4.453 | 4.453 | 12,758 | +0.03(+0.68%) |
Feb 11, 2016 | 4.299 | 4.597 | 4.299 | 4.423 | 14,770 | +0.07(+1.72%) |
Feb 10, 2016 | 4.305 | 4.410 | 4.305 | 4.348 | 8,496 | -0.03(-0.62%) |
Feb 09, 2016 | 4.364 | 4.403 | 4.299 | 4.375 | 52,540 | -0.08(-1.70%) |
Feb 08, 2016 | 4.521 | 4.559 | 4.386 | 4.451 | 7,814 | -0.11(-2.49%) |
Feb 05, 2016 | 4.526 | 4.618 | 4.521 | 4.564 | 5,146 | +0.01(+0.29%) |
Feb 04, 2016 | 4.516 | 4.624 | 4.516 | 4.551 | 8,990 | -0.04(-0.87%) |
Feb 03, 2016 | 4.591 | 4.597 | 4.544 | 4.591 | 3,284 | +0.00(+0.00%) |
Feb 02, 2016 | 4.813 | 4.813 | 4.472 | 4.591 | 18,419 | +0.01(+0.24%) |
Feb 01, 2016 | 4.597 | 4.597 | 4.467 | 4.581 | 9,938 | -0.02(-0.35%) |
Jan 29, 2016 | 4.586 | 4.597 | 4.559 | 4.597 | 26,673 | +0.02(+0.47%) |
Jan 28, 2016 | 4.597 | 4.597 | 4.486 | 4.575 | 12,098 | +0.01(+0.12%) |
Jan 27, 2016 | 4.521 | 4.575 | 4.521 | 4.570 | 5,392 | +0.10(+2.18%) |
Jan 26, 2016 | 4.575 | 4.581 | 4.472 | 4.472 | 10,286 | +0.03(+0.61%) |
Jan 25, 2016 | 4.451 | 4.564 | 4.408 | 4.445 | 23,156 | -0.01(-0.12%) |
Jan 22, 2016 | 4.408 | 4.505 | 4.397 | 4.451 | 15,584 | +0.05(+1.23%) |
Jan 21, 2016 | 4.299 | 4.424 | 4.299 | 4.397 | 9,761 | +0.14(+3.30%) |
Jan 20, 2016 | 4.326 | 4.326 | 4.132 | 4.256 | 73,030 | -0.08(-1.75%) |
Jan 19, 2016 | 4.435 | 4.456 | 4.229 | 4.332 | 116,889 | -0.10(-2.32%) |
Jan 15, 2016 | 4.532 | 4.435 | 4.435 | 4.435 | 22,374 | -0.04(-0.97%) |
Jan 14, 2016 | 4.532 | 4.532 | 4.472 | 4.478 | 14,328 | -0.01(-0.12%) |
Jan 13, 2016 | 4.597 | 4.597 | 4.483 | 4.483 | 11,201 | -0.10(-2.13%) |
Jan 12, 2016 | 4.563 | 4.618 | 4.510 | 4.581 | 5,917 | -0.01(-0.24%) |
Jan 11, 2016 | 4.624 | 4.645 | 4.543 | 4.591 | 17,659 | -0.02(-0.35%) |
Jan 08, 2016 | 4.488 | 4.608 | 4.464 | 4.608 | 13,160 | +0.10(+2.16%) |
Jan 07, 2016 | 4.483 | 4.543 | 4.483 | 4.510 | 12,736 | -0.03(-0.60%) |
Jan 06, 2016 | 4.494 | 4.543 | 4.462 | 4.537 | 8,892 | +0.02(+0.36%) |
Jan 05, 2016 | 4.586 | 4.629 | 4.472 | 4.521 | 115,693 | -0.04(-0.83%) |
Jan 04, 2016 | 4.640 | 4.645 | 4.451 | 4.559 | 35,985 | -0.03(-0.71%) |
Dec 31, 2015 | 4.591 | 4.591 | 4.591 | 4.591 | 11,464 | +0.00(+0.00%) |
Dec 30, 2015 | 4.554 | 4.602 | 4.493 | 4.591 | 38,725 | +0.10(+2.17%) |
Dec 29, 2015 | 4.462 | 4.532 | 4.435 | 4.494 | 20,345 | +0.02(+0.48%) |
Dec 28, 2015 | 4.467 | 4.505 | 4.369 | 4.472 | 22,403 | +0.06(+1.47%) |
Dec 24, 2015 | 4.435 | 4.408 | 4.408 | 4.408 | 7,026 | +0.05(+1.18%) |
Dec 23, 2015 | 4.305 | 4.364 | 4.305 | 4.356 | 7,716 | +0.06(+1.45%) |
Dec 22, 2015 | 4.283 | 4.326 | 4.267 | 4.294 | 59,722 | +0.02(+0.38%) |
Dec 21, 2015 | 4.283 | 4.321 | 4.267 | 4.278 | 23,049 | -0.02(-0.50%) |
Dec 18, 2015 | 4.278 | 4.326 | 4.271 | 4.299 | 22,607 | -0.03(-0.62%) |
Dec 17, 2015 | 4.429 | 4.429 | 4.245 | 4.326 | 73,422 | -0.04(-0.87%) |
Dec 16, 2015 | 4.489 | 4.489 | 4.353 | 4.364 | 53,315 | -0.12(-2.65%) |
Dec 15, 2015 | 4.537 | 4.554 | 4.429 | 4.483 | 42,095 | -0.01(-0.12%) |
Dec 14, 2015 | 4.591 | 4.629 | 4.462 | 4.489 | 32,146 | -0.12(-2.58%) |
Dec 11, 2015 | 4.532 | 4.651 | 4.532 | 4.608 | 32,387 | +0.03(+0.59%) |
Dec 10, 2015 | 4.553 | 4.581 | 4.462 | 4.581 | 28,548 | +0.02(+0.47%) |
Dec 09, 2015 | 4.521 | 4.575 | 4.462 | 4.559 | 12,958 | +0.05(+1.20%) |
Dec 08, 2015 | 4.526 | 4.526 | 4.494 | 4.505 | 5,664 | -0.01(-0.12%) |
Dec 07, 2015 | 4.526 | 4.532 | 4.457 | 4.510 | 11,339 | -0.03(-0.59%) |
Dec 04, 2015 | 4.489 | 4.577 | 4.489 | 4.537 | 4,838 | +0.09(+1.99%) |
Dec 03, 2015 | 4.526 | 4.607 | 4.446 | 4.449 | 57,919 | -0.09(-1.95%) |
Dec 02, 2015 | 4.580 | 4.595 | 4.537 | 4.537 | 29,143 | -0.05(-1.05%) |
Dec 01, 2015 | 4.741 | 4.741 | 4.553 | 4.585 | 25,712 | -0.16(-3.28%) |
Nov 30, 2015 | 4.574 | 4.741 | 4.565 | 4.741 | 48,633 | +0.20(+4.36%) |
Nov 27, 2015 | 4.607 | 4.607 | 4.542 | 4.542 | 9,797 | -0.07(-1.51%) |
Nov 25, 2015 | 4.558 | 4.612 | 4.612 | 4.612 | 95,583 | +0.04(+0.94%) |
Nov 24, 2015 | 4.558 | 4.601 | 4.553 | 4.569 | 19,837 | -0.01(-0.12%) |
Nov 23, 2015 | 4.574 | 4.595 | 4.532 | 4.574 | 36,896 | +0.03(+0.59%) |
Nov 20, 2015 | 4.548 | 4.596 | 4.521 | 4.548 | 23,113 | +0.01(+0.24%) |
Nov 19, 2015 | 4.553 | 4.570 | 4.537 | 4.537 | 35,957 | -0.01(-0.24%) |
Nov 18, 2015 | 4.518 | 4.569 | 4.518 | 4.548 | 26,238 | +0.00(+0.00%) |
Nov 17, 2015 | 4.500 | 4.553 | 4.500 | 4.548 | 7,092 | +0.02(+0.47%) |
Nov 16, 2015 | 4.494 | 4.580 | 4.408 | 4.526 | 18,172 | +0.01(+0.24%) |
Nov 13, 2015 | 4.526 | 4.585 | 4.456 | 4.516 | 20,218 | +0.03(+0.62%) |
Nov 12, 2015 | 4.526 | 4.596 | 4.488 | 4.488 | 43,402 | -0.01(-0.14%) |
Nov 11, 2015 | 4.483 | 4.591 | 4.392 | 4.494 | 23,843 | +0.06(+1.33%) |
Nov 10, 2015 | 4.548 | 4.596 | 4.399 | 4.435 | 50,752 | -0.09(-2.01%) |
Nov 09, 2015 | 4.478 | 4.553 | 4.477 | 4.526 | 15,332 | +0.07(+1.56%) |
Nov 06, 2015 | 4.419 | 4.574 | 4.419 | 4.457 | 23,761 | -0.04(-0.89%) |
Nov 05, 2015 | 4.500 | 4.596 | 4.430 | 4.497 | 9,928 | -0.04(-0.89%) |
Nov 04, 2015 | 4.548 | 4.574 | 4.483 | 4.537 | 13,144 | -0.02(-0.35%) |
Nov 03, 2015 | 4.548 | 4.569 | 4.545 | 4.553 | 13,811 | +0.04(+0.83%) |
Nov 02, 2015 | 4.500 | 4.542 | 4.484 | 4.516 | 21,874 | +0.04(+0.84%) |
Oct 30, 2015 | 4.548 | 4.569 | 4.473 | 4.478 | 22,376 | -0.07(-1.53%) |
Oct 29, 2015 | 4.489 | 4.548 | 4.489 | 4.548 | 9,545 | +0.04(+0.83%) |
Oct 28, 2015 | 4.510 | 4.532 | 4.457 | 4.510 | 9,435 | +0.06(+1.32%) |
Oct 27, 2015 | 4.494 | 4.532 | 4.441 | 4.451 | 10,349 | +0.00(+0.00%) |
Oct 26, 2015 | 4.457 | 4.467 | 4.419 | 4.451 | 9,147 | +0.01(+0.12%) |
Oct 23, 2015 | 4.478 | 4.478 | 4.392 | 4.446 | 25,557 | +0.01(+0.12%) |
Oct 22, 2015 | 4.450 | 4.462 | 4.392 | 4.441 | 13,514 | +0.02(+0.48%) |
Oct 21, 2015 | 4.516 | 4.585 | 4.419 | 4.419 | 45,616 | -0.13(-2.93%) |
Oct 20, 2015 | 4.607 | 4.607 | 4.523 | 4.553 | 32,405 | +0.02(+0.34%) |
Oct 19, 2015 | 4.730 | 4.730 | 4.478 | 4.537 | 93,543 | -0.13(-2.87%) |
Oct 16, 2015 | 4.735 | 4.735 | 4.649 | 4.671 | 35,890 | -0.04(-0.80%) |
Oct 15, 2015 | 4.478 | 4.805 | 4.425 | 4.708 | 84,653 | +0.24(+5.45%) |
Oct 14, 2015 | 4.451 | 4.478 | 4.430 | 4.465 | 17,877 | +0.03(+0.67%) |
Oct 13, 2015 | 4.398 | 4.446 | 4.398 | 4.435 | 4,594 | +0.02(+0.49%) |
Oct 12, 2015 | 4.425 | 4.435 | 4.360 | 4.414 | 13,575 | -0.01(-0.12%) |
Oct 09, 2015 | 4.419 | 4.419 | 4.377 | 4.419 | 8,087 | +0.00(+0.00%) |
Oct 08, 2015 | 4.414 | 4.419 | 4.382 | 4.419 | 7,801 | +0.02(+0.49%) |
Oct 07, 2015 | 4.376 | 4.419 | 4.350 | 4.398 | 13,917 | +0.06(+1.36%) |
Oct 06, 2015 | 4.403 | 4.403 | 4.317 | 4.339 | 7,749 | -0.05(-1.22%) |
Oct 05, 2015 | 4.307 | 4.419 | 4.248 | 4.392 | 128,911 | +0.06(+1.36%) |
Oct 02, 2015 | 4.360 | 4.360 | 4.312 | 4.333 | 5,701 | +0.00(+0.00%) |
Oct 01, 2015 | 4.360 | 4.392 | 4.328 | 4.333 | 5,245 | -0.06(-1.34%) |
Sep 30, 2015 | 4.387 | 4.419 | 4.344 | 4.392 | 10,756 | +0.02(+0.36%) |
Sep 29, 2015 | 4.344 | 4.414 | 4.307 | 4.377 | 16,611 | +0.08(+1.75%) |
Sep 28, 2015 | 4.328 | 4.392 | 4.301 | 4.301 | 31,951 | -0.02(-0.37%) |
Sep 25, 2015 | 4.242 | 4.317 | 4.151 | 4.317 | 38,810 | +0.09(+2.15%) |
Sep 24, 2015 | 4.226 | 4.242 | 4.194 | 4.226 | 94,840 | -0.02(-0.38%) |
Sep 23, 2015 | 4.376 | 4.419 | 4.237 | 4.242 | 617,844 | -0.10(-2.22%) |
Sep 22, 2015 | 4.328 | 4.398 | 4.323 | 4.339 | 36,771 | -0.03(-0.70%) |
Sep 21, 2015 | 4.355 | 4.414 | 4.307 | 4.369 | 16,579 | +0.00(+0.08%) |
Sep 18, 2015 | 4.312 | 4.419 | 4.296 | 4.366 | 59,678 | +0.01(+0.12%) |
Sep 17, 2015 | 4.345 | 4.382 | 4.312 | 4.360 | 24,657 | +0.03(+0.74%) |
Sep 16, 2015 | 4.366 | 4.366 | 4.328 | 4.328 | 17,526 | -0.03(-0.61%) |
Sep 15, 2015 | 4.350 | 4.366 | 4.312 | 4.355 | 6,967 | +0.01(+0.25%) |
Sep 14, 2015 | 4.333 | 4.344 | 4.317 | 4.344 | 8,972 | +0.01(+0.25%) |
Sep 11, 2015 | 4.307 | 4.419 | 4.307 | 4.333 | 27,254 | -0.05(-1.10%) |
Sep 10, 2015 | 4.323 | 4.382 | 4.323 | 4.382 | 6,799 | +0.06(+1.36%) |
Sep 09, 2015 | 4.419 | 4.419 | 4.323 | 4.323 | 10,454 | -0.02(-0.49%) |
Sep 08, 2015 | 4.323 | 4.376 | 4.281 | 4.344 | 56,175 | +0.05(+1.11%) |
Sep 04, 2015 | 4.291 | 4.296 | 4.296 | 4.296 | 14,328 | +0.05(+1.12%) |
Sep 03, 2015 | 4.243 | 4.296 | 4.217 | 4.249 | 10,108 | +0.02(+0.50%) |
Sep 02, 2015 | 4.296 | 4.296 | 4.222 | 4.227 | 24,537 | -0.07(-1.73%) |
Sep 01, 2015 | 4.296 | 4.312 | 4.254 | 4.302 | 5,373 | +0.02(+0.37%) |
Aug 31, 2015 | 4.291 | 4.323 | 4.286 | 4.286 | 16,230 | +0.01(+0.12%) |
Aug 28, 2015 | 4.296 | 4.339 | 4.281 | 4.281 | 43,148 | -0.02(-0.37%) |
Aug 27, 2015 | 4.296 | 4.296 | 4.274 | 4.296 | 14,599 | +0.05(+1.25%) |
Aug 26, 2015 | 4.206 | 4.243 | 4.190 | 4.243 | 34,189 | +0.06(+1.52%) |
Aug 25, 2015 | 4.174 | 4.236 | 4.174 | 4.180 | 35,843 | -0.02(-0.50%) |
Aug 24, 2015 | 4.180 | 4.243 | 4.180 | 4.201 | 21,776 | -0.06(-1.49%) |
Aug 21, 2015 | 4.270 | 4.270 | 4.243 | 4.265 | 7,388 | -0.02(-0.50%) |
Aug 20, 2015 | 4.270 | 4.291 | 4.270 | 4.286 | 5,966 | -0.01(-0.25%) |
Aug 19, 2015 | 4.296 | 4.307 | 4.270 | 4.296 | 11,436 | -0.03(-0.74%) |
Aug 18, 2015 | 4.334 | 4.334 | 4.296 | 4.328 | 3,691 | +0.03(+0.74%) |
Aug 17, 2015 | 4.334 | 4.339 | 4.227 | 4.296 | 18,027 | -0.01(-0.25%) |
Aug 14, 2015 | 4.360 | 4.365 | 4.270 | 4.307 | 30,221 | -0.05(-1.22%) |
Aug 13, 2015 | 4.312 | 4.381 | 4.312 | 4.360 | 6,934 | +0.01(+0.24%) |
Aug 12, 2015 | 4.349 | 4.349 | 4.299 | 4.349 | 19,239 | +0.06(+1.49%) |
Aug 11, 2015 | 4.283 | 4.312 | 4.265 | 4.286 | 5,018 | +0.01(+0.25%) |
Aug 10, 2015 | 4.265 | 4.275 | 4.243 | 4.275 | 10,787 | -0.02(-0.37%) |
Aug 07, 2015 | 4.249 | 4.307 | 4.243 | 4.291 | 23,720 | +0.02(+0.37%) |
Aug 06, 2015 | 4.243 | 4.275 | 4.243 | 4.275 | 24,374 | -0.01(-0.33%) |
Aug 05, 2015 | 4.270 | 4.289 | 4.243 | 4.289 | 13,591 | +0.02(+0.46%) |
Aug 04, 2015 | 4.270 | 4.270 | 4.260 | 4.270 | 6,083 | +0.01(+0.25%) |
Aug 03, 2015 | 4.243 | 4.259 | 4.243 | 4.259 | 3,572 | -0.01(-0.25%) |
Jul 31, 2015 | 4.295 | 4.307 | 4.243 | 4.270 | 3,940 | -0.03(-0.74%) |
Jul 30, 2015 | 4.291 | 4.302 | 4.291 | 4.302 | 5,446 | +0.01(+0.25%) |
Jul 29, 2015 | 4.259 | 4.296 | 4.243 | 4.291 | 29,099 | +0.02(+0.37%) |
Jul 28, 2015 | 4.262 | 4.286 | 4.262 | 4.275 | 10,046 | +0.00(+0.00%) |
Jul 27, 2015 | 4.296 | 4.296 | 4.270 | 4.275 | 20,649 | -0.01(-0.19%) |
Jul 24, 2015 | 4.291 | 4.296 | 4.270 | 4.283 | 11,530 | +0.01(+0.19%) |
Jul 23, 2015 | 4.323 | 4.323 | 4.270 | 4.275 | 24,127 | -0.02(-0.37%) |
Jul 22, 2015 | 4.295 | 4.302 | 4.254 | 4.291 | 4,249 | -0.01(-0.12%) |
Jul 21, 2015 | 4.294 | 4.296 | 4.270 | 4.296 | 14,096 | -0.01(-0.12%) |
Jul 20, 2015 | 4.254 | 4.302 | 4.254 | 4.302 | 7,663 | +0.01(+0.12%) |
Jul 17, 2015 | 4.270 | 4.296 | 4.254 | 4.296 | 5,216 | +0.01(+0.12%) |
Jul 16, 2015 | 4.296 | 4.296 | 4.233 | 4.291 | 4,085 | +0.00(+0.00%) |
Jul 15, 2015 | 4.217 | 4.291 | 4.217 | 4.291 | 12,388 | +0.04(+1.00%) |
Jul 14, 2015 | 4.265 | 4.284 | 4.238 | 4.249 | 69,633 | -0.03(-0.74%) |
Jul 13, 2015 | 4.238 | 4.289 | 4.238 | 4.281 | 12,229 | +0.01(+0.25%) |
Jul 10, 2015 | 4.243 | 4.270 | 4.243 | 4.270 | 6,941 | +0.00(+0.00%) |
Jul 09, 2015 | 4.286 | 4.291 | 4.190 | 4.270 | 11,339 | +0.00(+0.06%) |
Jul 08, 2015 | 4.261 | 4.282 | 4.222 | 4.267 | 8,866 | -0.03(-0.68%) |
Jul 07, 2015 | 4.238 | 4.296 | 4.238 | 4.296 | 6,673 | +0.00(+0.00%) |
Jul 06, 2015 | 4.233 | 4.296 | 4.233 | 4.296 | 14,808 | +0.03(+0.62%) |
Jul 02, 2015 | 4.275 | 4.270 | 4.270 | 4.270 | 16,779 | +0.06(+1.39%) |
Jul 01, 2015 | 4.243 | 4.286 | 4.212 | 4.212 | 7,578 | -0.03(-0.75%) |
Jun 30, 2015 | 4.286 | 4.287 | 4.199 | 4.243 | 11,249 | -0.06(-1.36%) |
Jun 29, 2015 | 4.328 | 4.334 | 4.222 | 4.302 | 8,199 | +0.03(+0.75%) |
Jun 26, 2015 | 4.323 | 4.323 | 4.270 | 4.270 | 17,314 | -0.05(-1.23%) |
Jun 25, 2015 | 4.212 | 4.323 | 4.212 | 4.323 | 18,091 | +0.06(+1.49%) |
Jun 24, 2015 | 4.196 | 4.270 | 4.196 | 4.260 | 16,822 | -0.01(-0.18%) |
Jun 23, 2015 | 4.270 | 4.270 | 4.238 | 4.267 | 5,814 | -0.02(-0.56%) |
Jun 22, 2015 | 4.270 | 4.291 | 4.270 | 4.291 | 7,684 | +0.17(+4.12%) |
Jun 19, 2015 | 4.254 | 4.339 | 4.121 | 4.121 | 29,327 | -0.22(-5.01%) |
Jun 18, 2015 | 4.249 | 4.339 | 4.201 | 4.339 | 22,702 | +0.08(+1.99%) |
Jun 17, 2015 | 4.249 | 4.328 | 4.249 | 4.254 | 6,998 | -0.01(-0.31%) |
Jun 16, 2015 | 4.312 | 4.318 | 4.243 | 4.267 | 15,598 | -0.05(-1.05%) |
Jun 15, 2015 | 4.445 | 4.466 | 4.254 | 4.312 | 37,187 | -0.13(-2.98%) |
Jun 12, 2015 | 4.482 | 4.482 | 4.243 | 4.445 | 57,310 | +0.03(+0.60%) |
Jun 11, 2015 | 4.212 | 4.487 | 4.212 | 4.418 | 58,553 | +0.16(+3.74%) |
Jun 10, 2015 | 4.323 | 4.323 | 4.196 | 4.259 | 17,293 | +0.04(+0.88%) |
Jun 09, 2015 | 4.222 | 4.238 | 4.222 | 4.222 | 3,589 | -0.01(-0.12%) |
Jun 08, 2015 | 4.201 | 4.248 | 4.201 | 4.227 | 5,072 | +0.00(+0.01%) |
Jun 05, 2015 | 4.175 | 4.248 | 4.175 | 4.227 | 3,694 | +0.03(+0.61%) |
Jun 04, 2015 | 4.243 | 4.243 | 4.201 | 4.201 | 1,877 | +0.03(+0.63%) |
Jun 03, 2015 | 4.180 | 4.222 | 4.180 | 4.175 | 10,776 | -0.01(-0.18%) |
Jun 02, 2015 | 4.180 | 4.182 | 4.175 | 4.182 | 4,528 | -0.03(-0.70%) |