Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.829 | 3.844 | 3.788 | 3.808 | 61,059 | -0.01(-0.13%) |
Apr 28, 2016 | 3.813 | 3.859 | 3.808 | 3.813 | 61,196 | -0.01(-0.27%) |
Apr 27, 2016 | 3.803 | 3.834 | 3.803 | 3.823 | 106,066 | +0.03(+0.67%) |
Apr 26, 2016 | 3.798 | 3.864 | 3.793 | 3.798 | 98,579 | +0.00(+0.00%) |
Apr 25, 2016 | 3.798 | 3.803 | 3.783 | 3.798 | 83,391 | +0.01(+0.28%) |
Apr 22, 2016 | 3.813 | 3.818 | 3.787 | 3.787 | 137,978 | -0.03(-0.82%) |
Apr 21, 2016 | 3.854 | 3.926 | 3.818 | 3.818 | 100,290 | -0.03(-0.66%) |
Apr 20, 2016 | 3.880 | 3.885 | 3.834 | 3.844 | 36,636 | -0.01(-0.25%) |
Apr 19, 2016 | 3.879 | 3.884 | 3.823 | 3.854 | 60,412 | -0.02(-0.53%) |
Apr 18, 2016 | 3.803 | 3.879 | 3.803 | 3.874 | 49,097 | +0.09(+2.28%) |
Apr 15, 2016 | 3.818 | 3.859 | 3.777 | 3.787 | 97,384 | -0.02(-0.40%) |
Apr 14, 2016 | 3.782 | 3.838 | 3.752 | 3.803 | 67,201 | +0.04(+1.08%) |
Apr 13, 2016 | 3.731 | 3.767 | 3.716 | 3.762 | 111,669 | +0.03(+0.68%) |
Apr 12, 2016 | 3.711 | 3.737 | 3.711 | 3.737 | 107,960 | +0.03(+0.69%) |
Apr 11, 2016 | 3.701 | 3.726 | 3.701 | 3.711 | 47,084 | +0.02(+0.41%) |
Apr 08, 2016 | 3.721 | 3.726 | 3.696 | 3.696 | 36,284 | +0.02(+0.55%) |
Apr 07, 2016 | 3.701 | 3.711 | 3.675 | 3.675 | 77,504 | -0.03(-0.82%) |
Apr 06, 2016 | 3.686 | 3.711 | 3.655 | 3.706 | 80,437 | +0.02(+0.41%) |
Apr 05, 2016 | 3.681 | 3.701 | 3.681 | 3.691 | 59,516 | -0.02(-0.41%) |
Apr 04, 2016 | 3.701 | 3.711 | 3.696 | 3.706 | 39,509 | +0.00(+0.00%) |
Apr 01, 2016 | 3.706 | 3.726 | 3.691 | 3.706 | 130,588 | -0.02(-0.55%) |
Mar 31, 2016 | 3.721 | 3.767 | 3.721 | 3.726 | 63,667 | +0.03(+0.69%) |
Mar 30, 2016 | 3.706 | 3.748 | 3.701 | 3.701 | 84,440 | +0.02(+0.41%) |
Mar 29, 2016 | 3.691 | 3.716 | 3.678 | 3.686 | 129,150 | +0.01(+0.14%) |
Mar 28, 2016 | 3.681 | 3.706 | 3.681 | 3.681 | 44,455 | +0.01(+0.14%) |
Mar 24, 2016 | 3.696 | 3.675 | 3.675 | 3.675 | 63,056 | -0.03(-0.82%) |
Mar 23, 2016 | 3.721 | 3.731 | 3.696 | 3.706 | 99,690 | +0.00(+0.00%) |
Mar 22, 2016 | 3.716 | 3.747 | 3.706 | 3.706 | 60,320 | -0.00(-0.12%) |
Mar 21, 2016 | 3.711 | 3.751 | 3.695 | 3.711 | 103,014 | +0.00(+0.00%) |
Mar 18, 2016 | 3.726 | 3.766 | 3.706 | 3.711 | 76,868 | -0.02(-0.41%) |
Mar 17, 2016 | 3.680 | 3.726 | 3.680 | 3.726 | 111,187 | +0.05(+1.24%) |
Mar 16, 2016 | 3.675 | 3.792 | 3.675 | 3.680 | 169,641 | +0.02(+0.42%) |
Mar 15, 2016 | 3.690 | 3.711 | 3.655 | 3.665 | 95,964 | -0.05(-1.23%) |
Mar 14, 2016 | 3.700 | 3.711 | 3.665 | 3.711 | 102,474 | -0.01(-0.14%) |
Mar 11, 2016 | 3.700 | 3.716 | 3.692 | 3.716 | 51,533 | +0.03(+0.69%) |
Mar 10, 2016 | 3.665 | 3.700 | 3.650 | 3.690 | 50,574 | +0.05(+1.25%) |
Mar 09, 2016 | 3.660 | 3.706 | 3.640 | 3.645 | 110,227 | +0.00(+0.07%) |
Mar 08, 2016 | 3.675 | 3.675 | 3.640 | 3.642 | 34,802 | -0.02(-0.48%) |
Mar 07, 2016 | 3.665 | 3.675 | 3.650 | 3.660 | 57,891 | +0.01(+0.28%) |
Mar 04, 2016 | 3.665 | 3.680 | 3.650 | 3.650 | 29,223 | +0.01(+0.14%) |
Mar 03, 2016 | 3.599 | 3.650 | 3.589 | 3.645 | 23,143 | +0.06(+1.55%) |
Mar 02, 2016 | 3.559 | 3.599 | 3.559 | 3.589 | 24,700 | +0.03(+0.85%) |
Mar 01, 2016 | 3.559 | 3.599 | 3.535 | 3.559 | 57,534 | +0.02(+0.43%) |
Feb 29, 2016 | 3.559 | 3.569 | 3.518 | 3.543 | 115,677 | +0.01(+0.29%) |
Feb 26, 2016 | 3.543 | 3.561 | 3.523 | 3.533 | 54,864 | +0.01(+0.15%) |
Feb 25, 2016 | 3.523 | 3.543 | 3.523 | 3.528 | 148,043 | +0.01(+0.29%) |
Feb 24, 2016 | 3.472 | 3.523 | 3.472 | 3.518 | 104,304 | +0.05(+1.31%) |
Feb 23, 2016 | 3.427 | 3.488 | 3.406 | 3.472 | 108,635 | +0.06(+1.63%) |
Feb 22, 2016 | 3.381 | 3.422 | 3.381 | 3.417 | 66,312 | +0.05(+1.37%) |
Feb 19, 2016 | 3.376 | 3.376 | 3.365 | 3.371 | 55,569 | +0.01(+0.15%) |
Feb 18, 2016 | 3.350 | 3.386 | 3.350 | 3.365 | 66,874 | +0.01(+0.15%) |
Feb 17, 2016 | 3.330 | 3.362 | 3.330 | 3.360 | 88,619 | +0.05(+1.52%) |
Feb 16, 2016 | 3.391 | 3.391 | 3.305 | 3.310 | 147,820 | -0.06(-1.80%) |
Feb 12, 2016 | 3.365 | 3.371 | 3.371 | 3.371 | 75,707 | +0.04(+1.06%) |
Feb 11, 2016 | 3.275 | 3.335 | 3.275 | 3.335 | 116,772 | +0.00(+0.00%) |
Feb 10, 2016 | 3.350 | 3.360 | 3.330 | 3.335 | 82,091 | +0.01(+0.30%) |
Feb 09, 2016 | 3.310 | 3.338 | 3.285 | 3.325 | 142,738 | -0.01(-0.15%) |
Feb 08, 2016 | 3.350 | 3.386 | 3.325 | 3.330 | 93,108 | -0.06(-1.79%) |
Feb 05, 2016 | 3.416 | 3.441 | 3.391 | 3.391 | 70,550 | -0.04(-1.18%) |
Feb 04, 2016 | 3.436 | 3.477 | 3.426 | 3.431 | 62,649 | -0.01(-0.29%) |
Feb 03, 2016 | 3.466 | 3.471 | 3.416 | 3.441 | 61,541 | +0.00(+0.00%) |
Feb 02, 2016 | 3.456 | 3.471 | 3.441 | 3.441 | 93,596 | -0.04(-1.16%) |
Feb 01, 2016 | 3.482 | 3.492 | 3.471 | 3.482 | 47,220 | -0.01(-0.29%) |
Jan 29, 2016 | 3.482 | 3.492 | 3.467 | 3.492 | 102,833 | +0.04(+1.02%) |
Jan 28, 2016 | 3.451 | 3.492 | 3.446 | 3.456 | 50,686 | +0.01(+0.29%) |
Jan 27, 2016 | 3.446 | 3.456 | 3.411 | 3.446 | 64,404 | +0.01(+0.29%) |
Jan 26, 2016 | 3.371 | 3.436 | 3.371 | 3.436 | 77,005 | +0.07(+1.95%) |
Jan 25, 2016 | 3.381 | 3.456 | 3.366 | 3.371 | 188,898 | -0.04(-1.18%) |
Jan 22, 2016 | 3.411 | 3.446 | 3.411 | 3.411 | 54,002 | +0.04(+1.05%) |
Jan 21, 2016 | 3.320 | 3.381 | 3.270 | 3.376 | 105,273 | +0.08(+2.29%) |
Jan 20, 2016 | 3.396 | 3.456 | 3.224 | 3.300 | 144,165 | -0.11(-3.11%) |
Jan 19, 2016 | 3.451 | 3.456 | 3.391 | 3.406 | 72,418 | -0.04(-1.02%) |
Jan 15, 2016 | 3.476 | 3.441 | 3.441 | 3.441 | 52,156 | -0.09(-2.56%) |
Jan 14, 2016 | 3.516 | 3.531 | 3.476 | 3.531 | 37,027 | +0.02(+0.43%) |
Jan 13, 2016 | 3.572 | 3.572 | 3.496 | 3.516 | 56,106 | -0.04(-1.13%) |
Jan 12, 2016 | 3.541 | 3.562 | 3.516 | 3.557 | 70,626 | +0.02(+0.43%) |
Jan 11, 2016 | 3.577 | 3.577 | 3.496 | 3.541 | 73,353 | -0.03(-0.70%) |
Jan 08, 2016 | 3.592 | 3.602 | 3.562 | 3.567 | 110,866 | +0.00(+0.00%) |
Jan 07, 2016 | 3.607 | 3.622 | 3.562 | 3.567 | 73,483 | -0.07(-1.80%) |
Jan 06, 2016 | 3.652 | 3.662 | 3.614 | 3.632 | 98,253 | -0.02(-0.55%) |
Jan 05, 2016 | 3.647 | 3.672 | 3.646 | 3.652 | 75,527 | +0.01(+0.28%) |
Jan 04, 2016 | 3.637 | 3.672 | 3.632 | 3.642 | 50,994 | -0.03(-0.82%) |
Dec 31, 2015 | 3.682 | 3.672 | 3.672 | 3.672 | 72,859 | +0.01(+0.27%) |
Dec 30, 2015 | 3.697 | 3.722 | 3.662 | 3.662 | 73,871 | -0.03(-0.82%) |
Dec 29, 2015 | 3.677 | 3.702 | 3.667 | 3.692 | 74,378 | +0.03(+0.69%) |
Dec 28, 2015 | 3.637 | 3.684 | 3.637 | 3.667 | 43,600 | +0.00(+0.00%) |
Dec 24, 2015 | 3.677 | 3.667 | 3.667 | 3.667 | 55,540 | +0.00(+0.00%) |
Dec 23, 2015 | 3.642 | 3.692 | 3.607 | 3.667 | 123,863 | +0.05(+1.40%) |
Dec 22, 2015 | 3.627 | 3.642 | 3.592 | 3.616 | 64,182 | -0.01(-0.28%) |
Dec 21, 2015 | 3.631 | 3.631 | 3.606 | 3.626 | 98,666 | -0.01(-0.14%) |
Dec 18, 2015 | 3.631 | 3.656 | 3.631 | 3.631 | 42,147 | +0.01(+0.14%) |
Dec 17, 2015 | 3.641 | 3.658 | 3.618 | 3.626 | 125,147 | -0.02(-0.55%) |
Dec 16, 2015 | 3.641 | 3.666 | 3.616 | 3.646 | 137,827 | +0.01(+0.27%) |
Dec 15, 2015 | 3.596 | 3.651 | 3.591 | 3.636 | 93,596 | +0.05(+1.25%) |
Dec 14, 2015 | 3.621 | 3.621 | 3.556 | 3.591 | 143,870 | -0.03(-0.83%) |
Dec 11, 2015 | 3.686 | 3.701 | 3.601 | 3.621 | 112,188 | -0.10(-2.56%) |
Dec 10, 2015 | 3.691 | 3.741 | 3.691 | 3.716 | 85,906 | +0.02(+0.54%) |
Dec 09, 2015 | 3.681 | 3.726 | 3.661 | 3.696 | 232,552 | +0.03(+0.82%) |
Dec 08, 2015 | 3.671 | 3.691 | 3.651 | 3.666 | 61,628 | +0.00(+0.14%) |
Dec 07, 2015 | 3.736 | 3.736 | 3.657 | 3.661 | 75,528 | -0.07(-1.74%) |
Dec 04, 2015 | 3.741 | 3.776 | 3.711 | 3.726 | 73,281 | +0.00(+0.00%) |
Dec 03, 2015 | 3.751 | 3.761 | 3.721 | 3.726 | 60,226 | -0.00(-0.02%) |
Dec 02, 2015 | 3.736 | 3.776 | 3.722 | 3.727 | 77,562 | -0.02(-0.51%) |
Dec 01, 2015 | 3.736 | 3.761 | 3.731 | 3.746 | 61,820 | +0.00(+0.00%) |
Nov 30, 2015 | 3.751 | 3.756 | 3.736 | 3.746 | 103,998 | +0.01(+0.27%) |
Nov 27, 2015 | 3.736 | 3.786 | 3.726 | 3.736 | 71,268 | +0.02(+0.54%) |
Nov 25, 2015 | 3.691 | 3.716 | 3.716 | 3.716 | 104,559 | +0.04(+0.95%) |
Nov 24, 2015 | 3.686 | 3.711 | 3.646 | 3.681 | 131,705 | -0.03(-0.81%) |
Nov 23, 2015 | 3.711 | 3.726 | 3.686 | 3.711 | 114,915 | +0.02(+0.54%) |
Nov 20, 2015 | 3.656 | 3.691 | 3.656 | 3.691 | 108,956 | +0.03(+0.83%) |
Nov 19, 2015 | 3.676 | 3.676 | 3.641 | 3.661 | 100,008 | +0.00(+0.14%) |
Nov 18, 2015 | 3.616 | 3.678 | 3.616 | 3.656 | 140,916 | +0.02(+0.58%) |
Nov 17, 2015 | 3.641 | 3.656 | 3.591 | 3.635 | 131,267 | -0.02(-0.58%) |
Nov 16, 2015 | 3.606 | 3.671 | 3.606 | 3.656 | 122,220 | +0.05(+1.38%) |
Nov 13, 2015 | 3.581 | 3.621 | 3.581 | 3.606 | 139,392 | +0.02(+0.56%) |
Nov 12, 2015 | 3.626 | 3.626 | 3.586 | 3.586 | 122,275 | -0.03(-0.96%) |
Nov 11, 2015 | 3.631 | 3.651 | 3.616 | 3.621 | 129,063 | -0.01(-0.27%) |
Nov 10, 2015 | 3.641 | 3.658 | 3.631 | 3.631 | 106,571 | +0.00(+0.14%) |
Nov 09, 2015 | 3.706 | 3.706 | 3.606 | 3.626 | 161,211 | -0.05(-1.36%) |
Nov 06, 2015 | 3.691 | 3.756 | 3.676 | 3.676 | 250,808 | -0.03(-0.81%) |
Nov 05, 2015 | 3.726 | 3.731 | 3.696 | 3.706 | 174,320 | +0.00(+0.00%) |
Nov 04, 2015 | 3.731 | 3.746 | 3.706 | 3.706 | 123,130 | -0.02(-0.53%) |
Nov 03, 2015 | 3.761 | 3.771 | 3.726 | 3.726 | 126,537 | -0.02(-0.53%) |
Nov 02, 2015 | 3.736 | 3.776 | 3.736 | 3.746 | 112,375 | +0.00(+0.13%) |
Oct 30, 2015 | 3.776 | 3.776 | 3.741 | 3.741 | 83,015 | -0.05(-1.31%) |
Oct 29, 2015 | 3.746 | 3.815 | 3.746 | 3.790 | 63,442 | +0.00(+0.13%) |
Oct 28, 2015 | 3.731 | 3.785 | 3.731 | 3.785 | 135,760 | +0.06(+1.60%) |
Oct 27, 2015 | 3.726 | 3.726 | 3.711 | 3.726 | 128,219 | +0.00(+0.13%) |
Oct 26, 2015 | 3.731 | 3.741 | 3.711 | 3.721 | 50,270 | -0.00(-0.13%) |
Oct 23, 2015 | 3.795 | 3.815 | 3.711 | 3.726 | 197,996 | -0.07(-1.84%) |
Oct 22, 2015 | 3.716 | 3.795 | 3.716 | 3.795 | 59,413 | +0.08(+2.14%) |
Oct 21, 2015 | 3.726 | 3.751 | 3.706 | 3.716 | 50,195 | +0.02(+0.42%) |
Oct 20, 2015 | 3.705 | 3.742 | 3.700 | 3.700 | 87,513 | -0.03(-0.80%) |
Oct 19, 2015 | 3.715 | 3.765 | 3.705 | 3.730 | 83,021 | +0.01(+0.27%) |
Oct 16, 2015 | 3.636 | 3.730 | 3.636 | 3.720 | 79,519 | +0.06(+1.63%) |
Oct 15, 2015 | 3.601 | 3.661 | 3.601 | 3.661 | 85,110 | +0.05(+1.37%) |
Oct 14, 2015 | 3.651 | 3.651 | 3.611 | 3.611 | 56,196 | -0.03(-0.95%) |
Oct 13, 2015 | 3.611 | 3.646 | 3.586 | 3.646 | 106,171 | -0.00(-0.14%) |
Oct 12, 2015 | 3.606 | 3.661 | 3.606 | 3.651 | 70,419 | +0.03(+0.96%) |
Oct 09, 2015 | 3.586 | 3.641 | 3.586 | 3.616 | 108,655 | +0.02(+0.69%) |
Oct 08, 2015 | 3.547 | 3.601 | 3.547 | 3.591 | 108,330 | +0.04(+1.26%) |
Oct 07, 2015 | 3.557 | 3.586 | 3.532 | 3.547 | 72,699 | -0.00(-0.14%) |
Oct 06, 2015 | 3.527 | 3.552 | 3.517 | 3.552 | 81,661 | +0.00(+0.14%) |
Oct 05, 2015 | 3.512 | 3.557 | 3.512 | 3.547 | 64,764 | +0.04(+1.13%) |
Oct 02, 2015 | 3.482 | 3.522 | 3.467 | 3.507 | 52,944 | +0.00(+0.00%) |
Oct 01, 2015 | 3.522 | 3.537 | 3.488 | 3.507 | 70,185 | +0.01(+0.28%) |
Sep 30, 2015 | 3.487 | 3.557 | 3.487 | 3.497 | 90,227 | +0.00(+0.00%) |
Sep 29, 2015 | 3.547 | 3.566 | 3.472 | 3.497 | 122,979 | -0.06(-1.67%) |
Sep 28, 2015 | 3.616 | 3.616 | 3.532 | 3.557 | 107,609 | -0.04(-1.10%) |
Sep 25, 2015 | 3.651 | 3.671 | 3.596 | 3.596 | 98,444 | -0.05(-1.36%) |
Sep 24, 2015 | 3.606 | 3.656 | 3.606 | 3.646 | 75,806 | +0.01(+0.41%) |
Sep 23, 2015 | 3.621 | 3.681 | 3.621 | 3.631 | 99,781 | +0.00(+0.00%) |
Sep 22, 2015 | 3.621 | 3.636 | 3.611 | 3.631 | 73,719 | +0.00(+0.01%) |
Sep 21, 2015 | 3.645 | 3.660 | 3.616 | 3.630 | 117,578 | +0.01(+0.27%) |
Sep 18, 2015 | 3.606 | 3.642 | 3.601 | 3.621 | 138,832 | -0.03(-0.81%) |
Sep 17, 2015 | 3.591 | 3.655 | 3.591 | 3.650 | 126,219 | +0.04(+1.23%) |
Sep 16, 2015 | 3.640 | 3.645 | 3.596 | 3.606 | 113,861 | -0.04(-1.08%) |
Sep 15, 2015 | 3.591 | 3.645 | 3.576 | 3.645 | 106,747 | +0.07(+2.07%) |
Sep 14, 2015 | 3.616 | 3.616 | 3.561 | 3.571 | 104,016 | -0.04(-1.09%) |
Sep 11, 2015 | 3.576 | 3.611 | 3.561 | 3.611 | 99,920 | +0.01(+0.41%) |
Sep 10, 2015 | 3.571 | 3.600 | 3.566 | 3.596 | 100,455 | +0.03(+0.97%) |
Sep 09, 2015 | 3.616 | 3.616 | 3.561 | 3.561 | 68,732 | -0.03(-0.83%) |
Sep 08, 2015 | 3.601 | 3.601 | 3.566 | 3.591 | 124,680 | +0.05(+1.54%) |
Sep 04, 2015 | 3.581 | 3.537 | 3.537 | 3.537 | 140,300 | -0.07(-1.92%) |
Sep 03, 2015 | 3.611 | 3.635 | 3.586 | 3.606 | 154,953 | -0.01(-0.41%) |
Sep 02, 2015 | 3.601 | 3.635 | 3.596 | 3.621 | 157,000 | +0.04(+1.10%) |
Sep 01, 2015 | 3.596 | 3.621 | 3.581 | 3.581 | 121,889 | -0.04(-1.09%) |
Aug 31, 2015 | 3.645 | 3.660 | 3.616 | 3.621 | 159,075 | -0.03(-0.90%) |
Aug 28, 2015 | 3.621 | 3.690 | 3.621 | 3.653 | 77,013 | +0.01(+0.22%) |
Aug 27, 2015 | 3.596 | 3.670 | 3.596 | 3.645 | 110,470 | +0.04(+1.23%) |
Aug 26, 2015 | 3.571 | 3.602 | 3.566 | 3.601 | 215,894 | +0.05(+1.39%) |
Aug 25, 2015 | 3.640 | 3.640 | 3.551 | 3.551 | 122,514 | +0.03(+0.98%) |
Aug 24, 2015 | 3.374 | 3.621 | 3.374 | 3.517 | 116,803 | -0.11(-2.99%) |
Aug 21, 2015 | 3.650 | 3.660 | 3.616 | 3.625 | 139,984 | -0.03(-0.82%) |
Aug 20, 2015 | 3.675 | 3.677 | 3.655 | 3.655 | 150,625 | -0.03(-0.93%) |
Aug 19, 2015 | 3.679 | 3.689 | 3.675 | 3.689 | 58,683 | -0.00(-0.02%) |
Aug 18, 2015 | 3.679 | 3.690 | 3.670 | 3.690 | 129,244 | +0.01(+0.15%) |
Aug 17, 2015 | 3.660 | 3.689 | 3.650 | 3.684 | 135,214 | +0.02(+0.54%) |
Aug 14, 2015 | 3.684 | 3.704 | 3.655 | 3.665 | 248,293 | -0.03(-0.93%) |
Aug 13, 2015 | 3.689 | 3.719 | 3.689 | 3.699 | 56,226 | -0.00(-0.13%) |
Aug 12, 2015 | 3.709 | 3.714 | 3.679 | 3.704 | 96,022 | -0.01(-0.26%) |
Aug 11, 2015 | 3.704 | 3.724 | 3.704 | 3.714 | 53,471 | -0.01(-0.17%) |
Aug 10, 2015 | 3.719 | 3.734 | 3.694 | 3.720 | 171,819 | +0.00(+0.04%) |
Aug 07, 2015 | 3.719 | 3.729 | 3.709 | 3.719 | 22,209 | -0.01(-0.26%) |
Aug 06, 2015 | 3.748 | 3.753 | 3.719 | 3.729 | 59,549 | -0.02(-0.66%) |
Aug 05, 2015 | 3.748 | 3.778 | 3.748 | 3.753 | 75,368 | +0.00(+0.13%) |
Aug 04, 2015 | 3.753 | 3.768 | 3.748 | 3.748 | 76,368 | -0.00(-0.13%) |
Aug 03, 2015 | 3.778 | 3.783 | 3.753 | 3.753 | 40,538 | -0.01(-0.39%) |
Jul 31, 2015 | 3.738 | 3.783 | 3.738 | 3.768 | 65,130 | +0.03(+0.79%) |
Jul 30, 2015 | 3.753 | 3.760 | 3.738 | 3.738 | 37,740 | -0.02(-0.52%) |
Jul 29, 2015 | 3.734 | 3.763 | 3.726 | 3.758 | 42,485 | +0.04(+1.19%) |
Jul 28, 2015 | 3.709 | 3.753 | 3.704 | 3.714 | 67,799 | +0.00(+0.00%) |
Jul 27, 2015 | 3.734 | 3.738 | 3.694 | 3.714 | 30,670 | -0.03(-0.79%) |
Jul 24, 2015 | 3.773 | 3.782 | 3.743 | 3.743 | 83,963 | -0.03(-0.91%) |
Jul 23, 2015 | 3.783 | 3.789 | 3.773 | 3.778 | 66,809 | +0.01(+0.26%) |
Jul 22, 2015 | 3.768 | 3.802 | 3.753 | 3.768 | 78,748 | -0.03(-0.89%) |
Jul 21, 2015 | 3.787 | 3.802 | 3.787 | 3.802 | 28,025 | -0.00(-0.13%) |
Jul 20, 2015 | 3.812 | 3.831 | 3.807 | 3.807 | 81,965 | -0.02(-0.64%) |
Jul 17, 2015 | 3.831 | 3.841 | 3.826 | 3.831 | 34,381 | -0.01(-0.26%) |
Jul 16, 2015 | 3.841 | 3.846 | 3.822 | 3.841 | 94,091 | +0.01(+0.26%) |
Jul 15, 2015 | 3.846 | 3.846 | 3.831 | 3.831 | 39,647 | -0.01(-0.26%) |
Jul 14, 2015 | 3.836 | 3.856 | 3.836 | 3.841 | 35,150 | +0.00(+0.13%) |
Jul 13, 2015 | 3.841 | 3.856 | 3.822 | 3.836 | 37,536 | +0.00(+0.13%) |
Jul 10, 2015 | 3.812 | 3.836 | 3.812 | 3.831 | 27,849 | +0.03(+0.90%) |
Jul 09, 2015 | 3.807 | 3.812 | 3.797 | 3.797 | 44,514 | +0.01(+0.26%) |
Jul 08, 2015 | 3.822 | 3.822 | 3.787 | 3.787 | 33,132 | -0.04(-1.02%) |
Jul 07, 2015 | 3.826 | 3.826 | 3.797 | 3.826 | 18,228 | +0.01(+0.26%) |
Jul 06, 2015 | 3.807 | 3.836 | 3.807 | 3.817 | 39,804 | -0.02(-0.51%) |
Jul 02, 2015 | 3.831 | 3.836 | 3.836 | 3.836 | 33,881 | +0.02(+0.51%) |
Jul 01, 2015 | 3.875 | 3.875 | 3.817 | 3.817 | 60,194 | +0.00(+0.00%) |
Jun 30, 2015 | 3.831 | 3.831 | 3.777 | 3.817 | 38,324 | +0.02(+0.52%) |
Jun 29, 2015 | 3.841 | 3.841 | 3.797 | 3.797 | 77,277 | -0.06(-1.52%) |
Jun 26, 2015 | 3.895 | 3.900 | 3.856 | 3.856 | 74,748 | -0.02(-0.63%) |
Jun 25, 2015 | 3.910 | 3.920 | 3.880 | 3.880 | 60,139 | -0.03(-0.75%) |
Jun 24, 2015 | 3.934 | 3.944 | 3.910 | 3.910 | 57,624 | -0.04(-0.99%) |
Jun 23, 2015 | 3.929 | 3.949 | 3.929 | 3.949 | 37,567 | +0.02(+0.50%) |
Jun 22, 2015 | 3.924 | 3.939 | 3.915 | 3.929 | 34,905 | +0.01(+0.26%) |
Jun 19, 2015 | 3.924 | 3.929 | 3.919 | 3.919 | 20,009 | -0.01(-0.25%) |
Jun 18, 2015 | 3.909 | 3.934 | 3.909 | 3.929 | 43,894 | +0.02(+0.62%) |
Jun 17, 2015 | 3.914 | 3.919 | 3.890 | 3.905 | 84,190 | -0.00(-0.12%) |
Jun 16, 2015 | 3.890 | 3.909 | 3.890 | 3.909 | 32,536 | +0.01(+0.38%) |
Jun 15, 2015 | 3.890 | 3.895 | 3.885 | 3.895 | 68,308 | +0.00(+0.00%) |
Jun 12, 2015 | 3.895 | 3.900 | 3.895 | 3.895 | 21,734 | +0.00(+0.13%) |
Jun 11, 2015 | 3.934 | 3.944 | 3.890 | 3.890 | 98,866 | -0.03(-0.75%) |
Jun 10, 2015 | 3.929 | 3.943 | 3.909 | 3.919 | 75,312 | +0.00(+0.00%) |
Jun 09, 2015 | 3.929 | 3.934 | 3.919 | 3.919 | 36,972 | -0.01(-0.25%) |
Jun 08, 2015 | 3.944 | 3.948 | 3.919 | 3.929 | 36,993 | -0.00(-0.12%) |
Jun 05, 2015 | 3.953 | 3.963 | 3.924 | 3.934 | 68,015 | -0.02(-0.62%) |
Jun 04, 2015 | 3.978 | 3.983 | 3.948 | 3.958 | 35,630 | -0.01(-0.37%) |
Jun 03, 2015 | 3.992 | 3.997 | 3.968 | 3.973 | 34,956 | -0.00(-0.12%) |
Jun 02, 2015 | 3.997 | 4.002 | 3.973 | 3.978 | 51,356 | -0.02(-0.61%) |
Jun 01, 2015 | 4.007 | 4.012 | 3.997 | 4.002 | 37,964 | +0.01(+0.37%) |
May 29, 2015 | 3.992 | 4.003 | 3.987 | 3.987 | 36,843 | -0.02(-0.49%) |
May 28, 2015 | 3.968 | 4.007 | 3.953 | 4.007 | 95,854 | +0.03(+0.74%) |
May 27, 2015 | 3.948 | 3.992 | 3.948 | 3.978 | 108,328 | +0.02(+0.49%) |
May 26, 2015 | 3.987 | 3.987 | 3.953 | 3.958 | 55,716 | -0.03(-0.73%) |
May 22, 2015 | 4.017 | 3.987 | 3.987 | 3.987 | 54,296 | -0.04(-0.89%) |
May 21, 2015 | 4.022 | 4.027 | 4.017 | 4.023 | 29,615 | +0.02(+0.40%) |
May 20, 2015 | 4.007 | 4.032 | 3.992 | 4.007 | 75,506 | +0.01(+0.26%) |
May 19, 2015 | 3.992 | 4.002 | 3.977 | 3.997 | 69,687 | +0.01(+0.24%) |
May 18, 2015 | 3.972 | 3.987 | 3.963 | 3.987 | 48,775 | +0.02(+0.61%) |
May 15, 2015 | 3.968 | 3.977 | 3.963 | 3.963 | 45,906 | +0.00(+0.00%) |
May 14, 2015 | 3.972 | 3.987 | 3.963 | 3.963 | 57,678 | +0.00(+0.12%) |
May 13, 2015 | 3.968 | 3.977 | 3.958 | 3.958 | 55,875 | +0.00(+0.00%) |
May 12, 2015 | 3.958 | 3.963 | 3.948 | 3.958 | 61,526 | +0.00(+0.12%) |
May 11, 2015 | 3.968 | 3.982 | 3.953 | 3.953 | 55,124 | -0.01(-0.37%) |
May 08, 2015 | 3.963 | 3.972 | 3.955 | 3.968 | 51,621 | +0.02(+0.49%) |
May 07, 2015 | 3.948 | 3.958 | 3.948 | 3.948 | 36,869 | +0.00(+0.00%) |
May 06, 2015 | 3.972 | 3.987 | 3.943 | 3.948 | 81,655 | -0.03(-0.73%) |
May 05, 2015 | 3.982 | 3.987 | 3.972 | 3.977 | 63,061 | +0.00(+0.12%) |
May 04, 2015 | 4.021 | 4.021 | 3.972 | 3.972 | 71,176 | -0.03(-0.85%) |