Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.165 | 4.219 | 4.122 | 4.189 | 14,886,405 | +0.00(+0.00%) |
Apr 28, 2016 | 4.172 | 4.246 | 4.172 | 4.189 | 9,242,564 | -0.02(-0.42%) |
Apr 27, 2016 | 4.220 | 4.227 | 4.150 | 4.207 | 13,012,216 | -0.04(-0.91%) |
Apr 26, 2016 | 4.270 | 4.295 | 4.222 | 4.246 | 9,899,406 | -0.01(-0.25%) |
Apr 25, 2016 | 4.186 | 4.256 | 4.176 | 4.256 | 7,346,182 | +0.06(+1.40%) |
Apr 22, 2016 | 4.163 | 4.216 | 4.133 | 4.198 | 8,346,729 | +0.06(+1.44%) |
Apr 21, 2016 | 4.185 | 4.205 | 4.126 | 4.138 | 8,011,782 | -0.05(-1.17%) |
Apr 20, 2016 | 4.278 | 4.278 | 4.185 | 4.187 | 6,488,605 | -0.09(-2.10%) |
Apr 19, 2016 | 4.269 | 4.294 | 4.251 | 4.277 | 6,527,742 | +0.00(+0.07%) |
Apr 18, 2016 | 4.228 | 4.277 | 4.207 | 4.274 | 19,854,710 | +0.04(+0.96%) |
Apr 15, 2016 | 4.142 | 4.247 | 4.130 | 4.233 | 12,566,216 | +0.09(+2.22%) |
Apr 14, 2016 | 4.239 | 4.240 | 4.126 | 4.141 | 16,987,700 | -0.11(-2.51%) |
Apr 13, 2016 | 4.330 | 4.340 | 4.234 | 4.248 | 13,663,981 | -0.10(-2.36%) |
Apr 12, 2016 | 4.332 | 4.375 | 4.316 | 4.351 | 9,468,619 | +0.03(+0.65%) |
Apr 11, 2016 | 4.399 | 4.419 | 4.316 | 4.322 | 11,893,014 | -0.09(-2.04%) |
Apr 08, 2016 | 4.401 | 4.437 | 4.385 | 4.412 | 9,450,355 | +0.03(+0.76%) |
Apr 07, 2016 | 4.378 | 4.406 | 4.343 | 4.379 | 8,619,026 | -0.02(-0.36%) |
Apr 06, 2016 | 4.358 | 4.398 | 4.354 | 4.394 | 9,703,844 | +0.03(+0.67%) |
Apr 05, 2016 | 4.377 | 4.409 | 4.351 | 4.365 | 9,594,130 | -0.04(-0.93%) |
Apr 04, 2016 | 4.394 | 4.412 | 4.376 | 4.406 | 10,112,236 | +0.01(+0.24%) |
Apr 01, 2016 | 4.356 | 4.407 | 4.353 | 4.396 | 8,052,115 | +0.02(+0.50%) |
Mar 31, 2016 | 4.358 | 4.387 | 4.337 | 4.374 | 12,135,410 | +0.02(+0.36%) |
Mar 30, 2016 | 4.345 | 4.383 | 4.322 | 4.358 | 10,142,644 | +0.03(+0.58%) |
Mar 29, 2016 | 4.254 | 4.348 | 4.254 | 4.333 | 11,483,656 | +0.08(+1.92%) |
Mar 28, 2016 | 4.232 | 4.256 | 4.204 | 4.251 | 6,303,561 | +0.03(+0.69%) |
Mar 24, 2016 | 4.210 | 4.222 | 4.222 | 4.222 | 8,124,824 | +0.00(+0.05%) |
Mar 23, 2016 | 4.223 | 4.257 | 4.210 | 4.220 | 8,560,096 | -0.01(-0.27%) |
Mar 22, 2016 | 4.197 | 4.252 | 4.179 | 4.231 | 12,417,059 | +0.02(+0.50%) |
Mar 21, 2016 | 4.203 | 4.239 | 4.195 | 4.210 | 9,570,138 | +0.00(+0.00%) |
Mar 18, 2016 | 4.241 | 4.273 | 4.208 | 4.210 | 15,483,245 | -0.03(-0.67%) |
Mar 17, 2016 | 4.162 | 4.254 | 4.137 | 4.239 | 7,164,848 | +0.09(+2.19%) |
Mar 16, 2016 | 4.089 | 4.153 | 4.067 | 4.148 | 5,182,226 | +0.04(+0.99%) |
Mar 15, 2016 | 4.073 | 4.112 | 4.069 | 4.107 | 4,562,198 | +0.01(+0.33%) |
Mar 14, 2016 | 4.096 | 4.137 | 4.066 | 4.093 | 5,179,453 | -0.01(-0.33%) |
Mar 11, 2016 | 4.070 | 4.110 | 4.037 | 4.107 | 7,501,956 | +0.08(+2.08%) |
Mar 10, 2016 | 4.054 | 4.069 | 3.979 | 4.023 | 6,556,189 | -0.00(-0.05%) |
Mar 09, 2016 | 4.012 | 4.065 | 3.991 | 4.025 | 6,367,741 | +0.02(+0.47%) |
Mar 08, 2016 | 4.038 | 4.072 | 4.000 | 4.006 | 8,146,549 | -0.03(-0.73%) |
Mar 07, 2016 | 4.002 | 4.040 | 3.996 | 4.036 | 7,144,777 | +0.01(+0.13%) |
Mar 04, 2016 | 4.031 | 4.038 | 3.995 | 4.031 | 6,358,638 | -0.00(-0.10%) |
Mar 03, 2016 | 4.016 | 4.036 | 3.969 | 4.035 | 6,769,565 | +0.03(+0.68%) |
Mar 02, 2016 | 3.943 | 4.009 | 3.889 | 4.008 | 9,014,893 | +0.05(+1.19%) |
Mar 01, 2016 | 3.860 | 3.962 | 3.842 | 3.960 | 10,913,053 | +0.13(+3.44%) |
Feb 29, 2016 | 3.807 | 3.885 | 3.805 | 3.829 | 15,220,080 | +0.01(+0.38%) |
Feb 26, 2016 | 3.833 | 3.846 | 3.806 | 3.814 | 10,548,455 | -0.02(-0.41%) |
Feb 25, 2016 | 3.791 | 3.845 | 3.791 | 3.830 | 13,741,643 | +0.06(+1.61%) |
Feb 24, 2016 | 3.777 | 3.810 | 3.708 | 3.769 | 17,387,316 | -0.01(-0.36%) |
Feb 23, 2016 | 3.793 | 3.866 | 3.768 | 3.783 | 15,328,265 | -0.03(-0.80%) |
Feb 22, 2016 | 3.809 | 3.856 | 3.795 | 3.813 | 16,246,531 | +0.03(+0.77%) |
Feb 19, 2016 | 3.794 | 3.816 | 3.763 | 3.784 | 20,376,116 | -0.02(-0.47%) |
Feb 18, 2016 | 3.789 | 3.817 | 3.765 | 3.802 | 14,595,874 | +0.01(+0.28%) |
Feb 17, 2016 | 3.819 | 3.846 | 3.768 | 3.791 | 19,599,960 | -0.00(-0.11%) |
Feb 16, 2016 | 3.768 | 3.798 | 3.713 | 3.795 | 14,691,766 | +0.06(+1.58%) |
Feb 12, 2016 | 3.732 | 3.736 | 3.736 | 3.736 | 16,171,624 | +0.03(+0.78%) |
Feb 11, 2016 | 3.680 | 3.735 | 3.676 | 3.707 | 14,061,073 | -0.06(-1.51%) |
Feb 10, 2016 | 3.698 | 3.831 | 3.691 | 3.764 | 15,896,321 | +0.09(+2.45%) |
Feb 09, 2016 | 3.652 | 3.712 | 3.627 | 3.674 | 20,424,386 | -0.02(-0.42%) |
Feb 08, 2016 | 3.829 | 3.844 | 3.624 | 3.690 | 27,374,788 | -0.15(-3.81%) |
Feb 05, 2016 | 4.010 | 4.079 | 3.816 | 3.836 | 32,801,854 | -0.28(-6.73%) |
Feb 04, 2016 | 4.080 | 4.142 | 4.045 | 4.112 | 13,876,566 | +0.01(+0.15%) |
Feb 03, 2016 | 4.074 | 4.109 | 4.027 | 4.106 | 14,546,791 | +0.05(+1.23%) |
Feb 02, 2016 | 4.102 | 4.113 | 4.040 | 4.056 | 14,523,122 | -0.05(-1.19%) |
Feb 01, 2016 | 4.028 | 4.151 | 4.009 | 4.105 | 16,015,533 | +0.05(+1.17%) |
Jan 29, 2016 | 3.992 | 4.066 | 3.964 | 4.057 | 19,359,200 | +0.11(+2.73%) |
Jan 28, 2016 | 3.949 | 4.027 | 3.892 | 3.950 | 18,723,392 | -0.01(-0.34%) |
Jan 27, 2016 | 4.010 | 4.010 | 3.937 | 3.963 | 12,855,525 | -0.05(-1.27%) |
Jan 26, 2016 | 3.915 | 4.014 | 3.912 | 4.014 | 10,133,385 | +0.11(+2.81%) |
Jan 25, 2016 | 3.909 | 3.963 | 3.885 | 3.904 | 11,683,391 | -0.01(-0.24%) |
Jan 22, 2016 | 3.864 | 3.934 | 3.864 | 3.913 | 8,527,589 | +0.08(+2.19%) |
Jan 21, 2016 | 3.851 | 3.883 | 3.784 | 3.829 | 15,082,867 | -0.00(-0.03%) |
Jan 20, 2016 | 3.940 | 3.987 | 3.795 | 3.830 | 22,025,290 | -0.13(-3.35%) |
Jan 19, 2016 | 3.955 | 4.170 | 3.936 | 3.963 | 16,930,002 | +0.04(+1.14%) |
Jan 15, 2016 | 3.857 | 3.919 | 3.919 | 3.919 | 17,178,008 | +0.00(+0.00%) |
Jan 14, 2016 | 3.996 | 4.021 | 3.913 | 3.919 | 17,936,580 | -0.07(-1.64%) |
Jan 13, 2016 | 4.063 | 4.093 | 3.980 | 3.984 | 16,337,548 | -0.08(-1.89%) |
Jan 12, 2016 | 4.111 | 4.111 | 4.027 | 4.061 | 12,415,504 | -0.03(-0.71%) |
Jan 11, 2016 | 4.072 | 4.114 | 4.023 | 4.090 | 11,265,061 | +0.03(+0.64%) |
Jan 08, 2016 | 4.148 | 4.163 | 4.054 | 4.064 | 8,199,158 | -0.08(-1.90%) |
Jan 07, 2016 | 4.121 | 4.156 | 4.111 | 4.142 | 15,246,831 | -0.02(-0.57%) |
Jan 06, 2016 | 4.184 | 4.217 | 4.147 | 4.166 | 9,733,157 | -0.05(-1.13%) |
Jan 05, 2016 | 4.123 | 4.233 | 4.104 | 4.214 | 16,330,031 | +0.10(+2.55%) |
Jan 04, 2016 | 4.091 | 4.110 | 4.060 | 4.109 | 10,999,937 | -0.04(-0.95%) |
Dec 31, 2015 | 4.189 | 4.149 | 4.149 | 4.149 | 8,263,352 | -0.03(-0.82%) |
Dec 30, 2015 | 4.179 | 4.216 | 4.161 | 4.183 | 6,844,225 | +0.00(+0.00%) |
Dec 29, 2015 | 4.146 | 4.183 | 4.129 | 4.183 | 8,145,413 | +0.06(+1.36%) |
Dec 28, 2015 | 4.106 | 4.132 | 4.091 | 4.127 | 9,878,421 | +0.02(+0.50%) |
Dec 24, 2015 | 4.115 | 4.106 | 4.106 | 4.106 | 2,661,177 | -0.01(-0.20%) |
Dec 23, 2015 | 4.101 | 4.120 | 4.093 | 4.114 | 7,831,205 | +0.02(+0.46%) |
Dec 22, 2015 | 4.100 | 4.138 | 4.091 | 4.096 | 10,600,181 | +0.00(+0.00%) |
Dec 21, 2015 | 4.108 | 4.127 | 4.061 | 4.096 | 11,611,506 | +0.01(+0.33%) |
Dec 18, 2015 | 4.091 | 4.132 | 4.080 | 4.082 | 25,589,800 | -0.01(-0.35%) |
Dec 17, 2015 | 4.122 | 4.134 | 4.076 | 4.097 | 14,207,660 | -0.03(-0.63%) |
Dec 16, 2015 | 4.037 | 4.139 | 4.026 | 4.123 | 13,993,222 | +0.13(+3.35%) |
Dec 15, 2015 | 3.985 | 4.041 | 3.963 | 3.989 | 15,024,771 | +0.07(+1.69%) |
Dec 14, 2015 | 3.889 | 3.928 | 3.870 | 3.923 | 9,973,724 | +0.02(+0.61%) |
Dec 11, 2015 | 3.872 | 3.931 | 3.852 | 3.899 | 14,280,982 | +0.00(+0.00%) |
Dec 10, 2015 | 3.964 | 3.979 | 3.899 | 3.899 | 9,505,905 | -0.07(-1.70%) |
Dec 09, 2015 | 3.959 | 4.004 | 3.930 | 3.966 | 10,736,569 | -0.02(-0.47%) |
Dec 08, 2015 | 3.958 | 3.995 | 3.944 | 3.985 | 10,443,347 | +0.01(+0.18%) |
Dec 07, 2015 | 3.996 | 4.018 | 3.968 | 3.978 | 10,071,284 | -0.04(-0.90%) |
Dec 04, 2015 | 3.900 | 4.022 | 3.879 | 4.014 | 12,176,760 | +0.13(+3.31%) |
Dec 03, 2015 | 3.932 | 3.952 | 3.880 | 3.885 | 15,709,363 | -0.06(-1.63%) |
Dec 02, 2015 | 4.006 | 4.032 | 3.938 | 3.950 | 10,445,895 | -0.07(-1.70%) |
Dec 01, 2015 | 3.967 | 4.020 | 3.956 | 4.018 | 8,244,219 | +0.07(+1.73%) |
Nov 30, 2015 | 3.986 | 4.019 | 3.943 | 3.950 | 14,725,489 | -0.03(-0.81%) |
Nov 27, 2015 | 3.920 | 3.990 | 3.920 | 3.982 | 5,534,101 | +0.06(+1.51%) |
Nov 25, 2015 | 3.880 | 3.923 | 3.923 | 3.923 | 7,188,460 | +0.05(+1.28%) |
Nov 24, 2015 | 3.884 | 3.900 | 3.840 | 3.873 | 9,330,120 | -0.03(-0.77%) |
Nov 23, 2015 | 3.886 | 3.934 | 3.884 | 3.903 | 5,717,200 | +0.01(+0.27%) |
Nov 20, 2015 | 3.858 | 3.902 | 3.853 | 3.893 | 12,167,198 | +0.06(+1.57%) |
Nov 19, 2015 | 3.827 | 3.866 | 3.813 | 3.833 | 9,409,000 | +0.02(+0.43%) |
Nov 18, 2015 | 3.820 | 3.832 | 3.766 | 3.816 | 8,220,299 | +0.01(+0.27%) |
Nov 17, 2015 | 3.772 | 3.841 | 3.759 | 3.806 | 10,464,093 | +0.02(+0.52%) |
Nov 16, 2015 | 3.748 | 3.787 | 3.719 | 3.786 | 10,518,619 | +0.05(+1.33%) |
Nov 13, 2015 | 3.742 | 3.786 | 3.711 | 3.736 | 14,349,237 | -0.02(-0.57%) |
Nov 12, 2015 | 3.779 | 3.800 | 3.755 | 3.758 | 9,062,592 | -0.03(-0.76%) |
Nov 11, 2015 | 3.753 | 3.814 | 3.744 | 3.787 | 6,429,412 | +0.04(+1.01%) |
Nov 10, 2015 | 3.723 | 3.784 | 3.722 | 3.748 | 17,753,284 | +0.03(+0.69%) |
Nov 09, 2015 | 3.761 | 3.803 | 3.690 | 3.723 | 16,280,462 | -0.09(-2.35%) |
Nov 06, 2015 | 3.891 | 3.895 | 3.777 | 3.812 | 13,816,970 | -0.12(-3.08%) |
Nov 05, 2015 | 3.926 | 3.926 | 3.906 | 3.933 | 14,986,035 | +0.00(+0.03%) |
Nov 04, 2015 | 3.996 | 4.039 | 3.878 | 3.932 | 27,865,816 | -0.14(-3.55%) |
Nov 03, 2015 | 4.091 | 4.111 | 4.028 | 4.077 | 10,736,313 | -0.03(-0.85%) |
Nov 02, 2015 | 4.026 | 4.114 | 4.009 | 4.112 | 14,784,776 | +0.08(+2.09%) |
Oct 30, 2015 | 4.114 | 4.129 | 4.025 | 4.028 | 17,163,624 | -0.08(-1.93%) |
Oct 29, 2015 | 4.065 | 4.123 | 4.050 | 4.107 | 11,254,843 | +0.02(+0.38%) |
Oct 28, 2015 | 4.133 | 4.162 | 4.031 | 4.092 | 10,311,573 | -0.04(-1.04%) |
Oct 27, 2015 | 4.107 | 4.143 | 4.093 | 4.135 | 11,987,921 | +0.03(+0.63%) |
Oct 26, 2015 | 4.120 | 4.138 | 4.086 | 4.109 | 11,312,420 | -0.00(-0.03%) |
Oct 23, 2015 | 4.131 | 4.197 | 4.075 | 4.110 | 9,135,736 | -0.02(-0.60%) |
Oct 22, 2015 | 4.142 | 4.174 | 4.122 | 4.135 | 14,956,186 | +0.00(+0.07%) |
Oct 21, 2015 | 4.174 | 4.188 | 4.131 | 4.132 | 9,755,654 | -0.03(-0.77%) |
Oct 20, 2015 | 4.182 | 4.185 | 4.138 | 4.164 | 9,595,774 | +0.02(+0.47%) |
Oct 19, 2015 | 4.060 | 4.145 | 4.049 | 4.144 | 8,224,690 | +0.08(+1.87%) |
Oct 16, 2015 | 4.065 | 4.085 | 4.050 | 4.068 | 7,290,800 | +0.02(+0.46%) |
Oct 15, 2015 | 3.989 | 4.050 | 3.972 | 4.050 | 6,396,654 | +0.07(+1.84%) |
Oct 14, 2015 | 4.031 | 4.035 | 3.968 | 3.977 | 9,292,620 | -0.05(-1.25%) |
Oct 13, 2015 | 4.040 | 4.061 | 4.008 | 4.027 | 5,665,054 | -0.03(-0.84%) |
Oct 12, 2015 | 4.041 | 4.072 | 4.016 | 4.061 | 8,709,362 | +0.02(+0.61%) |
Oct 09, 2015 | 4.001 | 4.037 | 3.985 | 4.036 | 8,308,245 | +0.03(+0.69%) |
Oct 08, 2015 | 3.969 | 4.017 | 3.944 | 4.009 | 10,467,358 | +0.03(+0.88%) |
Oct 07, 2015 | 3.917 | 3.974 | 3.899 | 3.974 | 17,885,864 | +0.06(+1.52%) |
Oct 06, 2015 | 3.946 | 3.982 | 3.910 | 3.914 | 18,236,710 | -0.03(-0.65%) |
Oct 05, 2015 | 3.906 | 3.943 | 3.878 | 3.940 | 11,744,447 | +0.05(+1.16%) |
Oct 02, 2015 | 3.736 | 3.895 | 3.736 | 3.894 | 10,375,961 | +0.04(+0.93%) |
Oct 01, 2015 | 3.825 | 3.865 | 3.799 | 3.858 | 11,832,429 | +0.05(+1.40%) |
Sep 30, 2015 | 3.798 | 3.812 | 3.775 | 3.805 | 16,547,023 | +0.04(+1.01%) |
Sep 29, 2015 | 3.694 | 3.781 | 3.681 | 3.767 | 14,003,236 | +0.08(+2.15%) |
Sep 28, 2015 | 3.736 | 3.759 | 3.659 | 3.688 | 10,411,201 | -0.06(-1.73%) |
Sep 25, 2015 | 3.729 | 3.781 | 3.703 | 3.753 | 8,719,403 | +0.03(+0.91%) |
Sep 24, 2015 | 3.754 | 3.766 | 3.687 | 3.719 | 9,766,960 | -0.04(-1.12%) |
Sep 23, 2015 | 3.751 | 3.767 | 3.714 | 3.761 | 12,058,225 | +0.03(+0.77%) |
Sep 22, 2015 | 3.743 | 3.764 | 3.715 | 3.732 | 10,707,398 | -0.03(-0.71%) |
Sep 21, 2015 | 3.725 | 3.774 | 3.670 | 3.759 | 14,941,631 | +0.03(+0.85%) |
Sep 18, 2015 | 3.702 | 3.788 | 3.690 | 3.727 | 19,689,956 | -0.02(-0.41%) |
Sep 17, 2015 | 3.711 | 3.807 | 3.688 | 3.742 | 16,865,344 | +0.03(+0.91%) |
Sep 16, 2015 | 3.686 | 3.729 | 3.674 | 3.708 | 18,691,056 | +0.02(+0.64%) |
Sep 15, 2015 | 3.636 | 3.701 | 3.579 | 3.685 | 31,524,818 | -0.02(-0.42%) |
Sep 14, 2015 | 3.724 | 3.724 | 3.677 | 3.700 | 7,532,766 | -0.01(-0.39%) |
Sep 11, 2015 | 3.607 | 3.715 | 3.596 | 3.715 | 12,502,326 | +0.09(+2.55%) |
Sep 10, 2015 | 3.578 | 3.672 | 3.578 | 3.622 | 13,128,743 | +0.03(+0.71%) |
Sep 09, 2015 | 3.674 | 3.692 | 3.590 | 3.596 | 13,245,046 | -0.02(-0.60%) |
Sep 08, 2015 | 3.627 | 3.627 | 3.582 | 3.618 | 12,360,678 | +0.04(+1.00%) |
Sep 04, 2015 | 3.634 | 3.582 | 3.582 | 3.582 | 8,714,480 | -0.08(-2.24%) |
Sep 03, 2015 | 3.683 | 3.693 | 3.629 | 3.664 | 10,548,811 | -0.01(-0.17%) |
Sep 02, 2015 | 3.682 | 3.698 | 3.621 | 3.670 | 13,193,072 | +0.03(+0.79%) |
Sep 01, 2015 | 3.631 | 3.696 | 3.617 | 3.642 | 14,261,178 | -0.06(-1.67%) |
Aug 31, 2015 | 3.844 | 3.844 | 3.698 | 3.703 | 27,194,800 | -0.14(-3.71%) |
Aug 28, 2015 | 3.817 | 3.855 | 3.781 | 3.846 | 15,507,328 | +0.03(+0.70%) |
Aug 27, 2015 | 3.799 | 3.842 | 3.721 | 3.819 | 16,266,520 | +0.07(+1.95%) |
Aug 26, 2015 | 3.731 | 3.756 | 3.666 | 3.746 | 17,193,512 | +0.09(+2.56%) |
Aug 25, 2015 | 3.804 | 3.804 | 3.651 | 3.653 | 19,803,916 | -0.09(-2.39%) |
Aug 24, 2015 | 3.841 | 3.957 | 3.732 | 3.742 | 19,927,672 | -0.21(-5.43%) |
Aug 21, 2015 | 4.032 | 4.037 | 3.956 | 3.957 | 14,264,398 | -0.10(-2.38%) |
Aug 20, 2015 | 4.084 | 4.090 | 4.046 | 4.054 | 6,994,953 | -0.06(-1.35%) |
Aug 19, 2015 | 4.123 | 4.138 | 4.097 | 4.109 | 6,865,447 | -0.04(-0.89%) |
Aug 18, 2015 | 4.121 | 4.148 | 4.116 | 4.146 | 4,485,101 | +0.02(+0.47%) |
Aug 17, 2015 | 4.097 | 4.128 | 4.057 | 4.127 | 6,098,550 | +0.03(+0.78%) |
Aug 14, 2015 | 4.068 | 4.096 | 4.042 | 4.095 | 6,702,006 | +0.02(+0.58%) |
Aug 13, 2015 | 4.091 | 4.109 | 4.048 | 4.071 | 15,049,275 | -0.04(-0.93%) |
Aug 12, 2015 | 4.065 | 4.110 | 4.052 | 4.109 | 16,263,747 | +0.04(+0.88%) |
Aug 11, 2015 | 3.995 | 4.077 | 3.988 | 4.073 | 14,908,734 | +0.07(+1.81%) |
Aug 10, 2015 | 4.020 | 4.028 | 3.980 | 4.001 | 9,662,855 | -0.01(-0.28%) |
Aug 07, 2015 | 3.993 | 4.015 | 3.945 | 4.012 | 8,611,946 | +0.02(+0.49%) |
Aug 06, 2015 | 3.977 | 3.997 | 3.923 | 3.993 | 9,443,496 | +0.01(+0.33%) |
Aug 05, 2015 | 4.019 | 4.021 | 3.960 | 3.979 | 12,509,418 | -0.04(-0.91%) |
Aug 04, 2015 | 4.023 | 4.060 | 4.007 | 4.016 | 9,838,307 | -0.01(-0.15%) |
Aug 03, 2015 | 4.005 | 4.021 | 3.985 | 4.022 | 10,166,694 | +0.04(+0.90%) |
Jul 31, 2015 | 4.062 | 4.093 | 3.982 | 3.987 | 19,811,002 | -0.03(-0.86%) |
Jul 30, 2015 | 4.030 | 4.048 | 4.013 | 4.021 | 13,521,733 | -0.02(-0.53%) |
Jul 29, 2015 | 4.070 | 4.071 | 4.022 | 4.043 | 17,398,060 | -0.03(-0.70%) |
Jul 28, 2015 | 4.083 | 4.090 | 4.056 | 4.071 | 25,755,160 | -0.01(-0.20%) |
Jul 27, 2015 | 4.078 | 4.124 | 4.056 | 4.079 | 18,170,558 | -0.00(-0.05%) |
Jul 24, 2015 | 4.051 | 4.101 | 4.034 | 4.081 | 12,637,140 | +0.02(+0.55%) |
Jul 23, 2015 | 4.068 | 4.091 | 4.037 | 4.059 | 13,348,653 | -0.02(-0.50%) |
Jul 22, 2015 | 4.059 | 4.093 | 4.044 | 4.079 | 9,494,216 | +0.02(+0.43%) |
Jul 21, 2015 | 4.041 | 4.085 | 4.041 | 4.062 | 15,136,014 | +0.01(+0.33%) |
Jul 20, 2015 | 4.011 | 4.054 | 4.006 | 4.049 | 7,484,339 | +0.02(+0.61%) |
Jul 17, 2015 | 4.019 | 4.035 | 4.002 | 4.024 | 9,712,879 | +0.00(+0.10%) |
Jul 16, 2015 | 3.999 | 4.051 | 3.984 | 4.020 | 8,707,573 | +0.03(+0.84%) |
Jul 15, 2015 | 3.962 | 3.990 | 3.940 | 3.987 | 8,489,106 | +0.02(+0.44%) |
Jul 14, 2015 | 3.950 | 3.975 | 3.911 | 3.969 | 5,164,583 | +0.03(+0.65%) |
Jul 13, 2015 | 3.990 | 4.016 | 3.926 | 3.944 | 8,579,998 | -0.01(-0.28%) |
Jul 10, 2015 | 3.948 | 3.991 | 3.937 | 3.955 | 8,308,350 | +0.01(+0.36%) |
Jul 09, 2015 | 3.962 | 3.962 | 3.924 | 3.941 | 9,675,697 | -0.00(-0.05%) |
Jul 08, 2015 | 3.966 | 3.984 | 3.941 | 3.943 | 10,649,702 | -0.04(-1.10%) |
Jul 07, 2015 | 3.936 | 3.989 | 3.913 | 3.987 | 12,728,111 | +0.08(+1.96%) |
Jul 06, 2015 | 3.861 | 3.919 | 3.853 | 3.910 | 12,030,664 | +0.03(+0.79%) |
Jul 02, 2015 | 3.893 | 3.879 | 3.879 | 3.879 | 9,164,721 | +0.02(+0.61%) |
Jul 01, 2015 | 3.778 | 3.858 | 3.753 | 3.856 | 11,948,673 | +0.09(+2.36%) |
Jun 30, 2015 | 3.797 | 3.811 | 3.761 | 3.767 | 10,829,154 | +0.00(+0.00%) |
Jun 29, 2015 | 3.804 | 3.833 | 3.763 | 3.767 | 11,758,919 | -0.04(-0.99%) |
Jun 26, 2015 | 3.783 | 3.823 | 3.762 | 3.805 | 19,642,148 | +0.02(+0.46%) |
Jun 25, 2015 | 3.793 | 3.819 | 3.774 | 3.788 | 6,331,882 | -0.01(-0.13%) |
Jun 24, 2015 | 3.815 | 3.841 | 3.789 | 3.793 | 6,984,235 | -0.02(-0.53%) |
Jun 23, 2015 | 3.868 | 3.874 | 3.811 | 3.813 | 9,688,529 | -0.07(-1.76%) |
Jun 22, 2015 | 3.902 | 3.928 | 3.876 | 3.882 | 16,931,698 | -0.01(-0.26%) |
Jun 19, 2015 | 3.915 | 3.924 | 3.883 | 3.892 | 12,257,395 | -0.03(-0.83%) |
Jun 18, 2015 | 3.869 | 3.953 | 3.866 | 3.924 | 10,189,731 | +0.06(+1.53%) |
Jun 17, 2015 | 3.834 | 3.870 | 3.795 | 3.865 | 7,418,650 | +0.03(+0.83%) |
Jun 16, 2015 | 3.769 | 3.835 | 3.759 | 3.834 | 10,650,035 | +0.07(+1.79%) |
Jun 15, 2015 | 3.790 | 3.790 | 3.759 | 3.766 | 5,781,656 | -0.03(-0.70%) |
Jun 12, 2015 | 3.819 | 3.834 | 3.790 | 3.793 | 8,115,694 | -0.03(-0.85%) |
Jun 11, 2015 | 3.798 | 3.842 | 3.798 | 3.825 | 21,085,024 | +0.06(+1.52%) |
Jun 10, 2015 | 3.750 | 3.815 | 3.732 | 3.768 | 9,719,173 | +0.01(+0.38%) |
Jun 09, 2015 | 3.775 | 3.775 | 3.747 | 3.754 | 8,778,164 | -0.02(-0.59%) |
Jun 08, 2015 | 3.791 | 3.807 | 3.768 | 3.776 | 5,737,601 | -0.01(-0.16%) |
Jun 05, 2015 | 3.746 | 3.813 | 3.728 | 3.783 | 8,887,093 | -0.01(-0.32%) |
Jun 04, 2015 | 3.793 | 3.811 | 3.776 | 3.795 | 7,834,008 | -0.00(-0.08%) |
Jun 03, 2015 | 3.880 | 3.906 | 3.797 | 3.798 | 14,529,156 | -0.08(-2.18%) |
Jun 02, 2015 | 3.923 | 3.924 | 3.869 | 3.883 | 14,219,306 | -0.06(-1.42%) |
Jun 01, 2015 | 3.876 | 3.944 | 3.839 | 3.939 | 13,588,647 | +0.07(+1.79%) |
May 29, 2015 | 3.895 | 3.911 | 3.855 | 3.869 | 27,298,860 | -0.03(-0.81%) |
May 28, 2015 | 3.887 | 3.909 | 3.874 | 3.901 | 11,588,358 | +0.01(+0.21%) |
May 27, 2015 | 3.845 | 3.901 | 3.827 | 3.893 | 8,340,896 | +0.06(+1.44%) |
May 26, 2015 | 3.874 | 3.874 | 3.829 | 3.838 | 8,469,588 | -0.03(-0.90%) |
May 22, 2015 | 3.849 | 3.872 | 3.872 | 3.872 | 7,926,616 | +0.02(+0.48%) |
May 21, 2015 | 3.877 | 3.886 | 3.845 | 3.854 | 8,478,401 | -0.02(-0.47%) |
May 20, 2015 | 3.866 | 3.900 | 3.853 | 3.872 | 7,813,059 | +0.01(+0.18%) |
May 19, 2015 | 3.836 | 3.890 | 3.833 | 3.865 | 6,478,161 | +0.01(+0.21%) |
May 18, 2015 | 3.897 | 3.905 | 3.853 | 3.857 | 13,455,367 | -0.06(-1.41%) |
May 15, 2015 | 3.877 | 3.923 | 3.877 | 3.912 | 31,481,920 | +0.05(+1.19%) |
May 14, 2015 | 3.823 | 3.877 | 3.819 | 3.866 | 12,450,405 | +0.06(+1.66%) |
May 13, 2015 | 3.884 | 3.912 | 3.796 | 3.803 | 10,586,336 | -0.05(-1.40%) |
May 12, 2015 | 3.821 | 3.870 | 3.796 | 3.857 | 8,859,629 | +0.00(+0.03%) |
May 11, 2015 | 3.940 | 3.954 | 3.848 | 3.856 | 13,383,877 | -0.10(-2.56%) |
May 08, 2015 | 3.944 | 4.014 | 3.943 | 3.957 | 10,775,203 | +0.07(+1.82%) |
May 07, 2015 | 3.832 | 3.910 | 3.825 | 3.886 | 10,925,400 | +0.06(+1.59%) |
May 06, 2015 | 3.788 | 3.842 | 3.786 | 3.826 | 15,683,662 | +0.04(+0.99%) |
May 05, 2015 | 3.895 | 3.911 | 3.773 | 3.788 | 13,052,460 | -0.12(-3.16%) |
May 04, 2015 | 3.895 | 3.941 | 3.889 | 3.912 | 13,242,218 | +0.04(+0.99%) |