Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.652 | 4.669 | 4.633 | 4.643 | 39,423 | -0.04(-0.88%) |
Aug 30, 2016 | 4.702 | 4.714 | 4.665 | 4.684 | 63,962 | -0.04(-0.87%) |
Aug 29, 2016 | 4.716 | 4.743 | 4.693 | 4.725 | 53,207 | +0.04(+0.88%) |
Aug 26, 2016 | 4.702 | 4.739 | 4.684 | 4.684 | 74,824 | -0.03(-0.68%) |
Aug 25, 2016 | 4.716 | 4.752 | 4.716 | 4.716 | 43,929 | -0.00(-0.10%) |
Aug 24, 2016 | 4.716 | 4.794 | 4.716 | 4.720 | 93,572 | +0.00(+0.00%) |
Aug 23, 2016 | 4.652 | 4.730 | 4.647 | 4.720 | 93,813 | +0.09(+1.88%) |
Aug 22, 2016 | 4.611 | 4.661 | 4.592 | 4.633 | 108,787 | +0.04(+0.80%) |
Aug 19, 2016 | 4.620 | 4.620 | 4.583 | 4.597 | 34,253 | -0.04(-0.79%) |
Aug 18, 2016 | 4.611 | 4.675 | 4.611 | 4.633 | 30,545 | +0.02(+0.50%) |
Aug 17, 2016 | 4.647 | 4.675 | 4.601 | 4.611 | 54,271 | -0.03(-0.69%) |
Aug 16, 2016 | 4.633 | 4.643 | 4.615 | 4.643 | 59,727 | +0.00(+0.10%) |
Aug 15, 2016 | 4.633 | 4.638 | 4.624 | 4.638 | 43,798 | +0.00(+0.01%) |
Aug 12, 2016 | 4.633 | 4.643 | 4.620 | 4.638 | 37,191 | +0.01(+0.19%) |
Aug 11, 2016 | 4.615 | 4.647 | 4.556 | 4.629 | 66,459 | +0.04(+0.90%) |
Aug 10, 2016 | 4.597 | 4.647 | 4.583 | 4.588 | 90,314 | -0.05(-0.99%) |
Aug 09, 2016 | 4.643 | 4.648 | 4.537 | 4.633 | 137,720 | -0.02(-0.49%) |
Aug 08, 2016 | 4.670 | 4.684 | 4.620 | 4.656 | 89,666 | -0.02(-0.49%) |
Aug 05, 2016 | 4.661 | 4.697 | 4.638 | 4.679 | 144,441 | +0.05(+0.98%) |
Aug 04, 2016 | 4.606 | 4.634 | 4.606 | 4.634 | 76,489 | +0.00(+0.10%) |
Aug 03, 2016 | 4.588 | 4.679 | 4.588 | 4.629 | 64,732 | +0.04(+0.89%) |
Aug 02, 2016 | 4.679 | 4.679 | 4.547 | 4.588 | 229,941 | -0.10(-2.04%) |
Aug 01, 2016 | 4.706 | 4.724 | 4.684 | 4.684 | 93,727 | +0.01(+0.29%) |
Jul 29, 2016 | 4.634 | 4.684 | 4.602 | 4.670 | 133,485 | +0.04(+0.78%) |
Jul 28, 2016 | 4.647 | 4.706 | 4.620 | 4.634 | 55,968 | -0.04(-0.78%) |
Jul 27, 2016 | 4.724 | 4.761 | 4.670 | 4.670 | 45,263 | -0.03(-0.58%) |
Jul 26, 2016 | 4.588 | 4.747 | 4.588 | 4.697 | 122,032 | +0.10(+2.17%) |
Jul 25, 2016 | 4.602 | 4.615 | 4.593 | 4.597 | 83,659 | +0.00(+0.00%) |
Jul 22, 2016 | 4.584 | 4.615 | 4.584 | 4.597 | 49,516 | +0.01(+0.20%) |
Jul 21, 2016 | 4.634 | 4.634 | 4.584 | 4.588 | 121,680 | -0.01(-0.30%) |
Jul 20, 2016 | 4.538 | 4.652 | 4.525 | 4.602 | 174,170 | +0.06(+1.40%) |
Jul 19, 2016 | 4.538 | 4.543 | 4.511 | 4.538 | 59,389 | -0.00(-0.10%) |
Jul 18, 2016 | 4.479 | 4.543 | 4.479 | 4.543 | 182,667 | +0.07(+1.63%) |
Jul 15, 2016 | 4.438 | 4.493 | 4.438 | 4.470 | 34,956 | +0.05(+1.23%) |
Jul 14, 2016 | 4.384 | 4.443 | 4.384 | 4.416 | 95,086 | +0.03(+0.73%) |
Jul 13, 2016 | 4.429 | 4.485 | 4.370 | 4.384 | 56,296 | -0.06(-1.33%) |
Jul 12, 2016 | 4.452 | 4.497 | 4.443 | 4.443 | 90,518 | +0.02(+0.51%) |
Jul 11, 2016 | 4.475 | 4.475 | 4.411 | 4.420 | 112,903 | -0.05(-1.12%) |
Jul 08, 2016 | 4.438 | 4.473 | 4.438 | 4.470 | 87,828 | +0.03(+0.72%) |
Jul 07, 2016 | 4.393 | 4.443 | 4.393 | 4.438 | 65,546 | +0.01(+0.21%) |
Jul 06, 2016 | 4.375 | 4.438 | 4.375 | 4.429 | 125,182 | +0.03(+0.61%) |
Jul 05, 2016 | 4.348 | 4.411 | 4.348 | 4.402 | 68,015 | +0.05(+1.24%) |
Jul 01, 2016 | 4.398 | 4.348 | 4.348 | 4.348 | 71,908 | -0.03(-0.72%) |
Jun 30, 2016 | 4.339 | 4.385 | 4.339 | 4.380 | 75,130 | +0.03(+0.73%) |
Jun 29, 2016 | 4.344 | 4.371 | 4.326 | 4.348 | 68,412 | +0.01(+0.31%) |
Jun 28, 2016 | 4.303 | 4.366 | 4.303 | 4.335 | 54,388 | +0.05(+1.05%) |
Jun 27, 2016 | 4.280 | 4.328 | 4.271 | 4.289 | 47,945 | -0.04(-0.83%) |
Jun 24, 2016 | 4.357 | 4.407 | 4.289 | 4.326 | 142,178 | -0.05(-1.13%) |
Jun 23, 2016 | 4.362 | 4.407 | 4.362 | 4.375 | 29,986 | +0.01(+0.31%) |
Jun 22, 2016 | 4.344 | 4.380 | 4.344 | 4.362 | 42,407 | -0.01(-0.21%) |
Jun 21, 2016 | 4.434 | 4.434 | 4.308 | 4.371 | 176,816 | -0.04(-0.82%) |
Jun 20, 2016 | 4.362 | 4.461 | 4.353 | 4.407 | 138,056 | +0.05(+1.24%) |
Jun 17, 2016 | 4.308 | 4.411 | 4.308 | 4.353 | 51,141 | +0.01(+0.31%) |
Jun 16, 2016 | 4.389 | 4.395 | 4.294 | 4.339 | 86,504 | -0.06(-1.43%) |
Jun 15, 2016 | 4.344 | 4.461 | 4.312 | 4.402 | 266,075 | +0.04(+0.83%) |
Jun 14, 2016 | 4.312 | 4.416 | 4.240 | 4.366 | 269,774 | +0.09(+2.00%) |
Jun 13, 2016 | 4.362 | 4.371 | 4.249 | 4.280 | 189,977 | -0.06(-1.45%) |
Jun 10, 2016 | 4.335 | 4.398 | 4.308 | 4.344 | 172,452 | +0.01(+0.21%) |
Jun 09, 2016 | 4.326 | 4.344 | 4.326 | 4.335 | 33,963 | -0.02(-0.41%) |
Jun 08, 2016 | 4.326 | 4.379 | 4.326 | 4.353 | 206,708 | +0.01(+0.21%) |
Jun 07, 2016 | 4.286 | 4.353 | 4.286 | 4.344 | 65,264 | +0.04(+0.83%) |
Jun 06, 2016 | 4.263 | 4.321 | 4.259 | 4.308 | 93,775 | +0.03(+0.73%) |
Jun 03, 2016 | 4.236 | 4.283 | 4.227 | 4.277 | 119,212 | +0.03(+0.82%) |
Jun 02, 2016 | 4.236 | 4.268 | 4.201 | 4.242 | 205,334 | -0.02(-0.50%) |
Jun 01, 2016 | 4.254 | 4.286 | 4.241 | 4.263 | 95,201 | +0.02(+0.53%) |
May 31, 2016 | 4.254 | 4.272 | 4.215 | 4.241 | 72,682 | -0.02(-0.42%) |
May 27, 2016 | 4.223 | 4.259 | 4.259 | 4.259 | 27,748 | +0.04(+0.85%) |
May 26, 2016 | 4.268 | 4.299 | 4.214 | 4.223 | 264,382 | -0.07(-1.56%) |
May 25, 2016 | 4.245 | 4.297 | 4.245 | 4.290 | 53,489 | +0.02(+0.42%) |
May 24, 2016 | 4.308 | 4.321 | 4.223 | 4.272 | 30,057 | -0.05(-1.04%) |
May 23, 2016 | 4.268 | 4.321 | 4.268 | 4.317 | 87,326 | +0.05(+1.16%) |
May 20, 2016 | 4.223 | 4.317 | 4.223 | 4.268 | 108,538 | +0.02(+0.53%) |
May 19, 2016 | 4.277 | 4.290 | 4.223 | 4.245 | 27,752 | -0.04(-1.04%) |
May 18, 2016 | 4.299 | 4.331 | 4.290 | 4.290 | 52,826 | -0.04(-1.03%) |
May 17, 2016 | 4.321 | 4.339 | 4.321 | 4.335 | 33,561 | +0.01(+0.20%) |
May 16, 2016 | 4.321 | 4.337 | 4.299 | 4.326 | 22,010 | +0.04(+0.82%) |
May 13, 2016 | 4.303 | 4.330 | 4.277 | 4.291 | 55,675 | -0.05(-1.12%) |
May 12, 2016 | 4.321 | 4.388 | 4.303 | 4.339 | 61,862 | +0.00(+0.09%) |
May 11, 2016 | 4.317 | 4.361 | 4.223 | 4.335 | 153,638 | +0.00(+0.11%) |
May 10, 2016 | 4.348 | 4.356 | 4.281 | 4.330 | 131,343 | +0.03(+0.62%) |
May 09, 2016 | 4.326 | 4.348 | 4.281 | 4.303 | 114,315 | -0.02(-0.51%) |
May 06, 2016 | 4.361 | 4.396 | 4.326 | 4.326 | 160,826 | -0.06(-1.41%) |
May 05, 2016 | 4.343 | 4.396 | 4.343 | 4.388 | 103,104 | +0.04(+0.92%) |
May 04, 2016 | 4.414 | 4.428 | 4.348 | 4.348 | 65,844 | -0.05(-1.11%) |
May 03, 2016 | 4.481 | 4.482 | 4.383 | 4.396 | 93,327 | -0.10(-2.17%) |
May 02, 2016 | 4.410 | 4.494 | 4.410 | 4.494 | 152,001 | +0.06(+1.40%) |
Apr 29, 2016 | 4.423 | 4.450 | 4.371 | 4.432 | 47,830 | -0.03(-0.60%) |
Apr 28, 2016 | 4.410 | 4.485 | 4.410 | 4.459 | 48,994 | +0.01(+0.30%) |
Apr 27, 2016 | 4.405 | 4.454 | 4.401 | 4.445 | 96,373 | +0.03(+0.60%) |
Apr 26, 2016 | 4.450 | 4.450 | 4.392 | 4.419 | 67,965 | -0.01(-0.20%) |
Apr 25, 2016 | 4.343 | 4.432 | 4.343 | 4.428 | 112,761 | +0.05(+1.22%) |
Apr 22, 2016 | 4.321 | 4.374 | 4.277 | 4.374 | 110,674 | +0.06(+1.44%) |
Apr 21, 2016 | 4.303 | 4.343 | 4.303 | 4.312 | 98,259 | +0.01(+0.21%) |
Apr 20, 2016 | 4.312 | 4.330 | 4.295 | 4.303 | 95,761 | -0.02(-0.41%) |
Apr 19, 2016 | 4.303 | 4.332 | 4.295 | 4.321 | 107,772 | +0.03(+0.72%) |
Apr 18, 2016 | 4.224 | 4.290 | 4.224 | 4.290 | 43,299 | +0.05(+1.26%) |
Apr 15, 2016 | 4.224 | 4.237 | 4.190 | 4.237 | 127,488 | +0.03(+0.63%) |
Apr 14, 2016 | 4.286 | 4.303 | 4.166 | 4.210 | 129,196 | -0.08(-1.86%) |
Apr 13, 2016 | 4.321 | 4.329 | 4.281 | 4.290 | 42,647 | -0.03(-0.59%) |
Apr 12, 2016 | 4.321 | 4.339 | 4.286 | 4.316 | 84,757 | -0.03(-0.64%) |
Apr 11, 2016 | 4.312 | 4.348 | 4.295 | 4.343 | 119,498 | +0.00(+0.00%) |
Apr 08, 2016 | 4.321 | 4.360 | 4.321 | 4.343 | 118,081 | +0.01(+0.31%) |
Apr 07, 2016 | 4.312 | 4.352 | 4.312 | 4.330 | 68,572 | -0.03(-0.61%) |
Apr 06, 2016 | 4.352 | 4.366 | 4.318 | 4.357 | 84,046 | +0.03(+0.61%) |
Apr 05, 2016 | 4.291 | 4.330 | 4.269 | 4.330 | 96,809 | +0.05(+1.23%) |
Apr 04, 2016 | 4.286 | 4.302 | 4.271 | 4.277 | 62,195 | -0.00(-0.10%) |
Apr 01, 2016 | 4.190 | 4.317 | 4.177 | 4.282 | 265,018 | +0.12(+2.85%) |
Mar 31, 2016 | 4.242 | 4.242 | 4.150 | 4.163 | 62,893 | -0.08(-1.97%) |
Mar 30, 2016 | 4.075 | 4.269 | 4.060 | 4.247 | 162,937 | +0.15(+3.76%) |
Mar 29, 2016 | 4.075 | 4.102 | 4.049 | 4.093 | 101,736 | +0.05(+1.20%) |
Mar 28, 2016 | 4.058 | 4.097 | 4.038 | 4.044 | 74,801 | +0.00(+0.00%) |
Mar 24, 2016 | 4.093 | 4.044 | 4.044 | 4.044 | 73,018 | -0.07(-1.60%) |
Mar 23, 2016 | 4.128 | 4.128 | 4.084 | 4.110 | 59,174 | -0.02(-0.43%) |
Mar 22, 2016 | 4.124 | 4.146 | 4.110 | 4.128 | 37,148 | -0.00(-0.11%) |
Mar 21, 2016 | 4.168 | 4.168 | 4.110 | 4.132 | 32,583 | +0.00(+0.11%) |
Mar 18, 2016 | 4.203 | 4.203 | 4.128 | 4.128 | 40,847 | -0.08(-1.88%) |
Mar 17, 2016 | 4.115 | 4.212 | 4.102 | 4.207 | 95,331 | +0.09(+2.13%) |
Mar 16, 2016 | 4.093 | 4.143 | 4.093 | 4.119 | 84,514 | +0.02(+0.54%) |
Mar 15, 2016 | 4.097 | 4.154 | 4.053 | 4.097 | 75,008 | +0.01(+0.32%) |
Mar 14, 2016 | 4.080 | 4.092 | 4.080 | 4.084 | 20,372 | -0.00(-0.11%) |
Mar 11, 2016 | 4.093 | 4.098 | 4.071 | 4.088 | 50,930 | -0.01(-0.32%) |
Mar 10, 2016 | 4.053 | 4.115 | 4.044 | 4.102 | 39,591 | +0.04(+1.08%) |
Mar 09, 2016 | 4.080 | 4.110 | 4.058 | 4.058 | 34,784 | -0.02(-0.43%) |
Mar 08, 2016 | 4.036 | 4.084 | 4.036 | 4.075 | 28,365 | +0.04(+0.97%) |
Mar 07, 2016 | 4.093 | 4.141 | 4.011 | 4.036 | 127,517 | -0.09(-2.15%) |
Mar 04, 2016 | 4.088 | 4.132 | 4.086 | 4.125 | 22,851 | +0.04(+0.89%) |
Mar 03, 2016 | 4.071 | 4.110 | 4.071 | 4.088 | 29,454 | -0.01(-0.21%) |
Mar 02, 2016 | 4.141 | 4.141 | 4.071 | 4.097 | 41,876 | -0.02(-0.53%) |
Mar 01, 2016 | 4.014 | 4.119 | 3.988 | 4.119 | 122,800 | +0.16(+3.96%) |
Feb 29, 2016 | 3.944 | 3.966 | 3.936 | 3.962 | 61,353 | +0.03(+0.78%) |
Feb 26, 2016 | 3.905 | 3.948 | 3.905 | 3.931 | 29,002 | +0.00(+0.11%) |
Feb 25, 2016 | 3.844 | 3.927 | 3.844 | 3.927 | 70,599 | +0.07(+1.81%) |
Feb 24, 2016 | 3.827 | 3.866 | 3.827 | 3.857 | 44,689 | -0.01(-0.23%) |
Feb 23, 2016 | 3.866 | 3.870 | 3.853 | 3.866 | 31,574 | -0.00(-0.11%) |
Feb 22, 2016 | 3.805 | 3.888 | 3.805 | 3.870 | 51,182 | +0.07(+1.72%) |
Feb 19, 2016 | 3.783 | 3.813 | 3.774 | 3.805 | 29,968 | -0.03(-0.68%) |
Feb 18, 2016 | 3.827 | 3.836 | 3.801 | 3.831 | 47,589 | +0.00(+0.12%) |
Feb 17, 2016 | 3.827 | 3.831 | 3.804 | 3.827 | 63,431 | -0.00(-0.12%) |
Feb 16, 2016 | 3.817 | 3.831 | 3.796 | 3.831 | 60,997 | +0.02(+0.46%) |
Feb 12, 2016 | 3.779 | 3.814 | 3.814 | 3.814 | 178,500 | +0.07(+1.86%) |
Feb 11, 2016 | 3.766 | 3.788 | 3.740 | 3.744 | 70,840 | -0.05(-1.26%) |
Feb 10, 2016 | 3.814 | 3.814 | 3.774 | 3.792 | 36,067 | +0.00(+0.00%) |
Feb 09, 2016 | 3.774 | 3.831 | 3.774 | 3.792 | 77,523 | -0.00(-0.11%) |
Feb 08, 2016 | 3.805 | 3.827 | 3.793 | 3.796 | 64,417 | -0.02(-0.57%) |
Feb 05, 2016 | 3.848 | 3.848 | 3.809 | 3.818 | 90,616 | -0.04(-1.01%) |
Feb 04, 2016 | 3.852 | 3.874 | 3.848 | 3.857 | 58,371 | -0.01(-0.22%) |
Feb 03, 2016 | 3.874 | 3.874 | 3.839 | 3.865 | 99,590 | +0.00(+0.11%) |
Feb 02, 2016 | 3.839 | 3.861 | 3.828 | 3.861 | 96,747 | +0.02(+0.45%) |
Feb 01, 2016 | 3.865 | 3.865 | 3.835 | 3.844 | 74,232 | -0.02(-0.56%) |
Jan 29, 2016 | 3.852 | 3.870 | 3.835 | 3.865 | 103,193 | +0.04(+1.13%) |
Jan 28, 2016 | 3.835 | 3.835 | 3.814 | 3.822 | 64,949 | +0.00(+0.11%) |
Jan 27, 2016 | 3.818 | 3.835 | 3.811 | 3.818 | 88,016 | +0.00(+0.00%) |
Jan 26, 2016 | 3.801 | 3.861 | 3.788 | 3.818 | 172,667 | +0.03(+0.68%) |
Jan 25, 2016 | 3.809 | 3.809 | 3.783 | 3.792 | 70,567 | -0.00(-0.11%) |
Jan 22, 2016 | 3.801 | 3.861 | 3.768 | 3.796 | 114,340 | +0.04(+1.03%) |
Jan 21, 2016 | 3.757 | 3.766 | 3.740 | 3.757 | 49,031 | +0.03(+0.81%) |
Jan 20, 2016 | 3.766 | 3.766 | 3.671 | 3.727 | 138,797 | -0.06(-1.48%) |
Jan 19, 2016 | 3.788 | 3.813 | 3.762 | 3.783 | 156,193 | -0.05(-1.35%) |
Jan 15, 2016 | 3.852 | 3.835 | 3.835 | 3.835 | 69,462 | -0.04(-1.00%) |
Jan 14, 2016 | 3.909 | 3.909 | 3.861 | 3.874 | 87,865 | -0.03(-0.88%) |
Jan 13, 2016 | 3.947 | 3.965 | 3.904 | 3.909 | 35,990 | -0.04(-0.98%) |
Jan 12, 2016 | 4.025 | 4.051 | 3.943 | 3.947 | 71,791 | -0.05(-1.30%) |
Jan 11, 2016 | 4.034 | 4.049 | 3.978 | 3.999 | 62,897 | -0.05(-1.16%) |
Jan 08, 2016 | 4.012 | 4.076 | 3.999 | 4.046 | 55,762 | +0.04(+0.96%) |
Jan 07, 2016 | 3.956 | 4.008 | 3.956 | 4.008 | 35,624 | +0.01(+0.21%) |
Jan 06, 2016 | 3.969 | 4.004 | 3.969 | 3.999 | 48,161 | +0.01(+0.22%) |
Jan 05, 2016 | 3.961 | 4.004 | 3.944 | 3.991 | 58,352 | +0.03(+0.87%) |
Jan 04, 2016 | 3.939 | 3.964 | 3.922 | 3.956 | 45,318 | +0.00(+0.00%) |
Dec 31, 2015 | 3.918 | 3.956 | 3.956 | 3.956 | 65,858 | +0.05(+1.20%) |
Dec 30, 2015 | 3.991 | 4.012 | 3.907 | 3.909 | 65,686 | -0.10(-2.46%) |
Dec 29, 2015 | 4.004 | 4.016 | 3.986 | 4.008 | 72,117 | +0.02(+0.54%) |
Dec 28, 2015 | 3.999 | 4.016 | 3.986 | 3.986 | 124,858 | -0.03(-0.75%) |
Dec 24, 2015 | 4.038 | 4.016 | 4.016 | 4.016 | 27,791 | +0.00(+0.00%) |
Dec 23, 2015 | 3.991 | 4.025 | 3.974 | 4.016 | 87,204 | +0.03(+0.75%) |
Dec 22, 2015 | 3.961 | 3.986 | 3.948 | 3.986 | 95,507 | +0.02(+0.43%) |
Dec 21, 2015 | 3.982 | 3.982 | 3.952 | 3.969 | 147,675 | +0.00(+0.11%) |
Dec 18, 2015 | 3.918 | 3.982 | 3.901 | 3.965 | 131,808 | +0.02(+0.43%) |
Dec 17, 2015 | 3.862 | 3.969 | 3.862 | 3.948 | 180,621 | +0.06(+1.49%) |
Dec 16, 2015 | 3.841 | 3.892 | 3.803 | 3.890 | 64,175 | +0.05(+1.40%) |
Dec 15, 2015 | 3.777 | 3.862 | 3.764 | 3.837 | 97,431 | +0.08(+2.05%) |
Dec 14, 2015 | 3.742 | 3.807 | 3.721 | 3.759 | 172,223 | -0.05(-1.35%) |
Dec 11, 2015 | 3.918 | 3.956 | 3.807 | 3.811 | 134,132 | -0.15(-3.68%) |
Dec 10, 2015 | 3.965 | 3.978 | 3.935 | 3.956 | 51,332 | +0.00(+0.00%) |
Dec 09, 2015 | 3.969 | 3.974 | 3.948 | 3.956 | 49,293 | -0.01(-0.32%) |
Dec 08, 2015 | 3.957 | 3.969 | 3.948 | 3.969 | 19,848 | +0.01(+0.21%) |
Dec 07, 2015 | 3.969 | 3.982 | 3.952 | 3.961 | 36,231 | -0.02(-0.53%) |
Dec 04, 2015 | 4.012 | 4.019 | 3.978 | 3.982 | 58,248 | -0.05(-1.26%) |
Dec 03, 2015 | 3.995 | 4.033 | 3.986 | 4.033 | 66,311 | +0.04(+0.96%) |
Dec 02, 2015 | 4.008 | 4.012 | 3.995 | 3.995 | 40,972 | -0.00(-0.10%) |
Dec 01, 2015 | 3.986 | 3.999 | 3.974 | 3.999 | 29,873 | +0.03(+0.63%) |
Nov 30, 2015 | 3.969 | 3.974 | 3.961 | 3.974 | 65,407 | +0.00(+0.11%) |
Nov 27, 2015 | 3.948 | 3.969 | 3.948 | 3.969 | 19,230 | +0.01(+0.32%) |
Nov 25, 2015 | 3.935 | 3.957 | 3.957 | 3.957 | 82,445 | +0.01(+0.32%) |
Nov 24, 2015 | 3.935 | 3.961 | 3.935 | 3.944 | 52,258 | -0.01(-0.21%) |
Nov 23, 2015 | 3.974 | 3.978 | 3.944 | 3.952 | 60,938 | -0.02(-0.43%) |
Nov 20, 2015 | 3.999 | 4.006 | 3.969 | 3.969 | 76,582 | -0.03(-0.85%) |
Nov 19, 2015 | 4.024 | 4.024 | 4.003 | 4.003 | 80,980 | -0.03(-0.63%) |
Nov 18, 2015 | 4.041 | 4.049 | 3.999 | 4.029 | 80,077 | -0.02(-0.52%) |
Nov 17, 2015 | 4.063 | 4.063 | 4.041 | 4.050 | 48,840 | -0.01(-0.31%) |
Nov 16, 2015 | 4.058 | 4.075 | 4.058 | 4.063 | 14,882 | -0.00(-0.10%) |
Nov 13, 2015 | 4.054 | 4.088 | 4.050 | 4.067 | 78,697 | +0.02(+0.54%) |
Nov 12, 2015 | 4.037 | 4.050 | 4.037 | 4.045 | 50,489 | +0.01(+0.20%) |
Nov 11, 2015 | 4.041 | 4.050 | 4.033 | 4.037 | 56,133 | -0.01(-0.31%) |
Nov 10, 2015 | 4.033 | 4.058 | 4.033 | 4.050 | 28,130 | +0.00(+0.10%) |
Nov 09, 2015 | 4.080 | 4.097 | 4.033 | 4.046 | 64,632 | -0.04(-1.04%) |
Nov 06, 2015 | 4.084 | 4.099 | 4.046 | 4.088 | 30,943 | +0.00(+0.10%) |
Nov 05, 2015 | 4.122 | 4.161 | 4.076 | 4.084 | 35,482 | -0.04(-0.92%) |
Nov 04, 2015 | 4.156 | 4.172 | 4.122 | 4.122 | 25,525 | -0.03(-0.81%) |
Nov 03, 2015 | 4.172 | 4.257 | 4.156 | 4.156 | 52,186 | -0.01(-0.30%) |
Nov 02, 2015 | 4.160 | 4.193 | 4.160 | 4.168 | 45,921 | +0.02(+0.51%) |
Oct 30, 2015 | 4.118 | 4.156 | 4.118 | 4.147 | 40,417 | +0.02(+0.41%) |
Oct 29, 2015 | 4.118 | 4.134 | 4.118 | 4.130 | 45,529 | -0.02(-0.41%) |
Oct 28, 2015 | 4.109 | 4.172 | 4.099 | 4.147 | 53,680 | +0.04(+1.03%) |
Oct 27, 2015 | 4.084 | 4.118 | 4.076 | 4.105 | 79,574 | +0.01(+0.31%) |
Oct 26, 2015 | 4.105 | 4.105 | 4.088 | 4.092 | 40,147 | -0.00(-0.10%) |
Oct 23, 2015 | 4.105 | 4.109 | 4.080 | 4.097 | 65,387 | -0.02(-0.41%) |
Oct 22, 2015 | 4.054 | 4.113 | 4.054 | 4.113 | 51,148 | +0.07(+1.67%) |
Oct 21, 2015 | 4.042 | 4.057 | 4.042 | 4.046 | 107,831 | +0.00(+0.00%) |
Oct 20, 2015 | 4.038 | 4.046 | 4.038 | 4.046 | 21,400 | +0.00(+0.01%) |
Oct 19, 2015 | 4.050 | 4.052 | 4.038 | 4.046 | 125,659 | -0.01(-0.32%) |
Oct 16, 2015 | 4.054 | 4.076 | 4.046 | 4.059 | 106,304 | +0.00(+0.10%) |
Oct 15, 2015 | 4.097 | 4.101 | 4.054 | 4.054 | 71,489 | -0.04(-0.93%) |
Oct 14, 2015 | 4.084 | 4.101 | 4.080 | 4.092 | 19,115 | -0.01(-0.31%) |
Oct 13, 2015 | 4.097 | 4.106 | 4.088 | 4.105 | 26,611 | -0.02(-0.41%) |
Oct 12, 2015 | 4.080 | 4.139 | 4.076 | 4.122 | 30,002 | +0.03(+0.82%) |
Oct 09, 2015 | 4.067 | 4.113 | 4.067 | 4.088 | 56,490 | +0.02(+0.52%) |
Oct 08, 2015 | 4.033 | 4.084 | 4.029 | 4.067 | 79,747 | +0.02(+0.42%) |
Oct 07, 2015 | 4.063 | 4.063 | 4.042 | 4.050 | 42,161 | +0.02(+0.42%) |
Oct 06, 2015 | 4.008 | 4.033 | 4.000 | 4.033 | 31,402 | +0.03(+0.73%) |
Oct 05, 2015 | 3.992 | 4.017 | 3.992 | 4.004 | 50,004 | +0.01(+0.31%) |
Oct 02, 2015 | 3.971 | 4.016 | 3.962 | 3.992 | 80,294 | +0.03(+0.63%) |
Oct 01, 2015 | 3.988 | 3.988 | 3.962 | 3.967 | 46,067 | +0.00(+0.00%) |
Sep 30, 2015 | 3.971 | 3.992 | 3.958 | 3.967 | 52,318 | +0.00(+0.00%) |
Sep 29, 2015 | 4.070 | 4.070 | 3.967 | 3.967 | 31,628 | -0.05(-1.25%) |
Sep 28, 2015 | 4.025 | 4.046 | 4.013 | 4.017 | 32,416 | -0.03(-0.82%) |
Sep 25, 2015 | 4.050 | 4.081 | 4.038 | 4.050 | 25,681 | -0.02(-0.51%) |
Sep 24, 2015 | 4.054 | 4.084 | 4.017 | 4.071 | 19,449 | -0.03(-0.61%) |
Sep 23, 2015 | 4.075 | 4.150 | 4.046 | 4.096 | 53,216 | -0.00(-0.10%) |
Sep 22, 2015 | 4.013 | 4.138 | 4.013 | 4.100 | 55,467 | +0.03(+0.82%) |
Sep 21, 2015 | 4.046 | 4.075 | 4.042 | 4.067 | 27,930 | -0.01(-0.20%) |
Sep 18, 2015 | 3.992 | 4.188 | 3.992 | 4.075 | 52,074 | +0.05(+1.24%) |
Sep 17, 2015 | 3.983 | 4.025 | 3.841 | 4.025 | 79,908 | +0.04(+1.05%) |
Sep 16, 2015 | 3.950 | 4.058 | 3.950 | 3.983 | 139,368 | +0.03(+0.63%) |
Sep 15, 2015 | 3.937 | 3.975 | 3.937 | 3.958 | 77,257 | +0.00(+0.11%) |
Sep 14, 2015 | 3.942 | 3.962 | 3.942 | 3.954 | 140,027 | -0.01(-0.21%) |
Sep 11, 2015 | 3.933 | 3.971 | 3.933 | 3.962 | 23,717 | +0.01(+0.21%) |
Sep 10, 2015 | 3.958 | 3.958 | 3.946 | 3.954 | 45,662 | -0.00(-0.11%) |
Sep 09, 2015 | 3.983 | 3.983 | 3.942 | 3.958 | 87,347 | -0.03(-0.63%) |
Sep 08, 2015 | 3.992 | 4.008 | 3.979 | 3.983 | 55,174 | -0.03(-0.72%) |
Sep 04, 2015 | 3.979 | 4.012 | 4.012 | 4.012 | 41,297 | +0.00(+0.00%) |
Sep 03, 2015 | 4.016 | 4.025 | 3.987 | 4.012 | 64,279 | -0.02(-0.62%) |
Sep 02, 2015 | 3.979 | 4.058 | 3.979 | 4.037 | 67,585 | +0.05(+1.35%) |