Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.500 | 4.505 | 4.452 | 4.476 | 102,134 | -0.01(-0.27%) |
Apr 28, 2016 | 4.476 | 4.556 | 4.476 | 4.488 | 168,855 | -0.00(-0.09%) |
Apr 27, 2016 | 4.452 | 4.524 | 4.452 | 4.492 | 198,275 | +0.02(+0.54%) |
Apr 26, 2016 | 4.492 | 4.516 | 4.452 | 4.468 | 89,385 | -0.03(-0.71%) |
Apr 25, 2016 | 4.492 | 4.504 | 4.468 | 4.500 | 116,783 | +0.02(+0.36%) |
Apr 22, 2016 | 4.444 | 4.484 | 4.436 | 4.484 | 184,304 | +0.04(+0.90%) |
Apr 21, 2016 | 4.436 | 4.484 | 4.436 | 4.444 | 169,272 | -0.01(-0.18%) |
Apr 20, 2016 | 4.436 | 4.458 | 4.428 | 4.452 | 102,289 | +0.01(+0.20%) |
Apr 19, 2016 | 4.420 | 4.452 | 4.420 | 4.443 | 148,534 | -0.00(-0.02%) |
Apr 18, 2016 | 4.372 | 4.444 | 4.372 | 4.444 | 89,626 | +0.04(+0.82%) |
Apr 15, 2016 | 4.380 | 4.428 | 4.380 | 4.408 | 120,324 | +0.02(+0.46%) |
Apr 14, 2016 | 4.356 | 4.396 | 4.356 | 4.388 | 165,025 | +0.02(+0.55%) |
Apr 13, 2016 | 4.356 | 4.364 | 4.316 | 4.364 | 192,044 | +0.02(+0.50%) |
Apr 12, 2016 | 4.342 | 4.350 | 4.326 | 4.342 | 280,392 | +0.02(+0.55%) |
Apr 11, 2016 | 4.310 | 4.349 | 4.295 | 4.318 | 159,967 | +0.03(+0.74%) |
Apr 08, 2016 | 4.279 | 4.326 | 4.279 | 4.287 | 108,821 | +0.02(+0.37%) |
Apr 07, 2016 | 4.279 | 4.303 | 4.263 | 4.271 | 158,428 | -0.02(-0.55%) |
Apr 06, 2016 | 4.271 | 4.310 | 4.255 | 4.295 | 236,777 | +0.02(+0.56%) |
Apr 05, 2016 | 4.247 | 4.279 | 4.231 | 4.271 | 150,691 | -0.02(-0.55%) |
Apr 04, 2016 | 4.310 | 4.334 | 4.263 | 4.295 | 235,642 | -0.03(-0.72%) |
Apr 01, 2016 | 4.287 | 4.334 | 4.255 | 4.326 | 309,780 | +0.02(+0.54%) |
Mar 31, 2016 | 4.271 | 4.310 | 4.247 | 4.303 | 150,941 | +0.04(+0.93%) |
Mar 30, 2016 | 4.231 | 4.263 | 4.215 | 4.263 | 144,954 | +0.04(+0.94%) |
Mar 29, 2016 | 4.168 | 4.231 | 4.097 | 4.223 | 176,228 | +0.04(+0.95%) |
Mar 28, 2016 | 4.144 | 4.255 | 4.144 | 4.184 | 265,213 | +0.03(+0.76%) |
Mar 24, 2016 | 4.192 | 4.152 | 4.152 | 4.152 | 306,424 | -0.09(-2.06%) |
Mar 23, 2016 | 4.279 | 4.287 | 4.192 | 4.239 | 238,174 | -0.03(-0.74%) |
Mar 22, 2016 | 4.247 | 4.295 | 4.247 | 4.271 | 115,966 | +0.00(+0.00%) |
Mar 21, 2016 | 4.223 | 4.271 | 4.200 | 4.271 | 135,341 | +0.02(+0.51%) |
Mar 18, 2016 | 4.239 | 4.255 | 4.215 | 4.249 | 60,499 | +0.02(+0.42%) |
Mar 17, 2016 | 4.184 | 4.255 | 4.144 | 4.231 | 712,662 | +0.02(+0.38%) |
Mar 16, 2016 | 4.152 | 4.231 | 4.136 | 4.215 | 700,558 | +0.02(+0.57%) |
Mar 15, 2016 | 4.176 | 4.192 | 4.120 | 4.192 | 245,508 | -0.02(-0.38%) |
Mar 14, 2016 | 4.112 | 4.207 | 4.089 | 4.207 | 325,994 | +0.06(+1.53%) |
Mar 11, 2016 | 4.104 | 4.144 | 4.088 | 4.144 | 135,477 | +0.08(+2.09%) |
Mar 10, 2016 | 4.083 | 4.083 | 4.029 | 4.059 | 202,912 | -0.01(-0.19%) |
Mar 09, 2016 | 4.044 | 4.075 | 4.036 | 4.067 | 157,531 | +0.02(+0.39%) |
Mar 08, 2016 | 4.044 | 4.051 | 4.004 | 4.051 | 124,286 | +0.00(+0.00%) |
Mar 07, 2016 | 4.020 | 4.051 | 4.012 | 4.051 | 238,560 | +0.01(+0.19%) |
Mar 04, 2016 | 4.036 | 4.117 | 4.020 | 4.044 | 296,014 | -0.01(-0.19%) |
Mar 03, 2016 | 3.973 | 4.067 | 3.965 | 4.051 | 454,596 | +0.05(+1.38%) |
Mar 02, 2016 | 4.012 | 4.012 | 3.957 | 3.996 | 161,655 | -0.02(-0.59%) |
Mar 01, 2016 | 3.942 | 4.036 | 3.894 | 4.020 | 370,084 | +0.07(+1.79%) |
Feb 29, 2016 | 3.879 | 3.949 | 3.863 | 3.949 | 190,744 | +0.07(+1.82%) |
Feb 26, 2016 | 3.855 | 3.910 | 3.855 | 3.879 | 159,441 | +0.01(+0.20%) |
Feb 25, 2016 | 3.800 | 3.874 | 3.792 | 3.871 | 436,694 | +0.05(+1.44%) |
Feb 24, 2016 | 3.745 | 3.832 | 3.730 | 3.816 | 133,344 | +0.03(+0.83%) |
Feb 23, 2016 | 3.769 | 3.792 | 3.722 | 3.784 | 329,631 | +0.02(+0.42%) |
Feb 22, 2016 | 3.730 | 3.784 | 3.730 | 3.769 | 244,099 | +0.05(+1.27%) |
Feb 19, 2016 | 3.675 | 3.735 | 3.675 | 3.722 | 182,595 | +0.02(+0.42%) |
Feb 18, 2016 | 3.698 | 3.753 | 3.682 | 3.706 | 388,479 | -0.02(-0.42%) |
Feb 17, 2016 | 3.667 | 3.730 | 3.651 | 3.722 | 185,215 | +0.09(+2.38%) |
Feb 16, 2016 | 3.596 | 3.651 | 3.580 | 3.635 | 329,157 | +0.05(+1.54%) |
Feb 12, 2016 | 3.557 | 3.580 | 3.580 | 3.580 | 138,952 | +0.03(+0.89%) |
Feb 11, 2016 | 3.525 | 3.565 | 3.463 | 3.549 | 448,674 | -0.06(-1.74%) |
Feb 10, 2016 | 3.651 | 3.682 | 3.588 | 3.612 | 194,302 | -0.03(-0.71%) |
Feb 09, 2016 | 3.614 | 3.638 | 3.590 | 3.638 | 180,209 | -0.03(-0.85%) |
Feb 08, 2016 | 3.762 | 3.770 | 3.622 | 3.669 | 170,672 | -0.12(-3.08%) |
Feb 05, 2016 | 3.840 | 3.840 | 3.770 | 3.785 | 138,534 | -0.05(-1.42%) |
Feb 04, 2016 | 3.863 | 3.871 | 3.817 | 3.840 | 75,122 | -0.04(-1.00%) |
Feb 03, 2016 | 3.871 | 3.886 | 3.809 | 3.879 | 97,243 | +0.01(+0.20%) |
Feb 02, 2016 | 3.949 | 3.949 | 3.848 | 3.871 | 140,845 | -0.08(-1.97%) |
Feb 01, 2016 | 3.964 | 3.964 | 3.886 | 3.949 | 259,858 | -0.08(-1.93%) |
Jan 29, 2016 | 3.941 | 4.026 | 3.871 | 4.026 | 221,389 | +0.08(+1.97%) |
Jan 28, 2016 | 3.886 | 3.956 | 3.841 | 3.949 | 355,591 | +0.07(+1.80%) |
Jan 27, 2016 | 3.855 | 3.879 | 3.793 | 3.879 | 203,245 | +0.03(+0.81%) |
Jan 26, 2016 | 3.801 | 3.863 | 3.793 | 3.848 | 233,124 | +0.00(+0.00%) |
Jan 25, 2016 | 3.785 | 3.848 | 3.754 | 3.848 | 152,971 | +0.04(+1.02%) |
Jan 22, 2016 | 3.778 | 3.886 | 3.739 | 3.809 | 251,305 | +0.08(+2.08%) |
Jan 21, 2016 | 3.700 | 3.840 | 3.684 | 3.731 | 209,056 | -0.01(-0.21%) |
Jan 20, 2016 | 3.746 | 3.793 | 3.575 | 3.739 | 306,418 | -0.10(-2.63%) |
Jan 19, 2016 | 3.855 | 3.872 | 3.793 | 3.840 | 135,012 | +0.02(+0.41%) |
Jan 15, 2016 | 3.848 | 3.824 | 3.824 | 3.824 | 110,771 | -0.12(-2.96%) |
Jan 14, 2016 | 3.933 | 3.964 | 3.848 | 3.941 | 247,647 | +0.00(+0.00%) |
Jan 13, 2016 | 4.026 | 4.042 | 3.898 | 3.941 | 133,749 | -0.09(-2.18%) |
Jan 12, 2016 | 4.059 | 4.059 | 4.006 | 4.029 | 177,618 | -0.05(-1.13%) |
Jan 11, 2016 | 4.106 | 4.106 | 4.029 | 4.075 | 117,990 | -0.02(-0.38%) |
Jan 08, 2016 | 4.152 | 4.168 | 4.090 | 4.090 | 78,946 | -0.06(-1.48%) |
Jan 07, 2016 | 4.183 | 4.183 | 4.121 | 4.152 | 267,868 | -0.08(-1.82%) |
Jan 06, 2016 | 4.206 | 4.244 | 4.198 | 4.229 | 135,678 | -0.03(-0.72%) |
Jan 05, 2016 | 4.221 | 4.260 | 4.213 | 4.260 | 217,363 | +0.02(+0.55%) |
Jan 04, 2016 | 4.237 | 4.244 | 4.198 | 4.237 | 148,978 | -0.04(-0.90%) |
Dec 31, 2015 | 4.291 | 4.275 | 4.275 | 4.275 | 269,248 | -0.02(-0.36%) |
Dec 30, 2015 | 4.275 | 4.306 | 4.275 | 4.291 | 182,577 | +0.02(+0.36%) |
Dec 29, 2015 | 4.275 | 4.298 | 4.267 | 4.275 | 287,469 | -0.01(-0.18%) |
Dec 28, 2015 | 4.283 | 4.298 | 4.252 | 4.283 | 251,493 | +0.01(+0.18%) |
Dec 24, 2015 | 4.252 | 4.275 | 4.275 | 4.275 | 129,820 | +0.01(+0.18%) |
Dec 23, 2015 | 4.198 | 4.283 | 4.190 | 4.267 | 273,497 | +0.06(+1.47%) |
Dec 22, 2015 | 4.167 | 4.213 | 4.152 | 4.206 | 165,162 | +0.03(+0.74%) |
Dec 21, 2015 | 4.175 | 4.198 | 4.136 | 4.175 | 241,211 | +0.01(+0.18%) |
Dec 18, 2015 | 4.121 | 4.206 | 4.121 | 4.167 | 234,152 | +0.04(+0.93%) |
Dec 17, 2015 | 4.144 | 4.198 | 4.129 | 4.129 | 303,180 | -0.03(-0.74%) |
Dec 16, 2015 | 4.075 | 4.175 | 4.067 | 4.160 | 255,391 | +0.09(+2.27%) |
Dec 15, 2015 | 4.052 | 4.106 | 4.036 | 4.067 | 249,632 | +0.03(+0.76%) |
Dec 14, 2015 | 4.098 | 4.098 | 4.021 | 4.036 | 206,312 | -0.06(-1.50%) |
Dec 11, 2015 | 4.206 | 4.206 | 4.083 | 4.098 | 177,922 | -0.11(-2.62%) |
Dec 10, 2015 | 4.246 | 4.269 | 4.208 | 4.208 | 170,605 | -0.05(-1.25%) |
Dec 09, 2015 | 4.269 | 4.315 | 4.223 | 4.262 | 439,430 | +0.02(+0.36%) |
Dec 08, 2015 | 4.239 | 4.285 | 4.231 | 4.246 | 242,884 | -0.03(-0.71%) |
Dec 07, 2015 | 4.292 | 4.307 | 4.246 | 4.277 | 210,662 | -0.06(-1.41%) |
Dec 04, 2015 | 4.307 | 4.350 | 4.292 | 4.338 | 226,358 | +0.02(+0.35%) |
Dec 03, 2015 | 4.361 | 4.368 | 4.315 | 4.323 | 125,208 | -0.02(-0.53%) |
Dec 02, 2015 | 4.391 | 4.391 | 4.346 | 4.346 | 351,988 | -0.05(-1.04%) |
Dec 01, 2015 | 4.353 | 4.407 | 4.346 | 4.391 | 339,108 | +0.03(+0.70%) |
Nov 30, 2015 | 4.346 | 4.407 | 4.315 | 4.361 | 252,607 | +0.04(+0.88%) |
Nov 27, 2015 | 4.323 | 4.338 | 4.315 | 4.323 | 44,838 | +0.00(+0.00%) |
Nov 25, 2015 | 4.300 | 4.323 | 4.323 | 4.323 | 126,355 | +0.02(+0.53%) |
Nov 24, 2015 | 4.307 | 4.307 | 4.277 | 4.300 | 91,515 | -0.02(-0.53%) |
Nov 23, 2015 | 4.284 | 4.437 | 4.262 | 4.323 | 119,013 | +0.01(+0.18%) |
Nov 20, 2015 | 4.292 | 4.330 | 4.291 | 4.315 | 88,697 | +0.02(+0.53%) |
Nov 19, 2015 | 4.300 | 4.315 | 4.273 | 4.292 | 128,008 | -0.01(-0.23%) |
Nov 18, 2015 | 4.277 | 4.307 | 4.246 | 4.302 | 216,619 | +0.04(+0.95%) |
Nov 17, 2015 | 4.269 | 4.273 | 4.216 | 4.262 | 174,880 | +0.00(+0.00%) |
Nov 16, 2015 | 4.193 | 4.277 | 4.185 | 4.262 | 136,040 | +0.07(+1.64%) |
Nov 13, 2015 | 4.246 | 4.269 | 4.185 | 4.193 | 177,292 | -0.07(-1.61%) |
Nov 12, 2015 | 4.307 | 4.323 | 4.254 | 4.262 | 171,434 | -0.07(-1.59%) |
Nov 11, 2015 | 4.330 | 4.349 | 4.315 | 4.330 | 154,377 | -0.02(-0.35%) |
Nov 10, 2015 | 4.338 | 4.376 | 4.330 | 4.346 | 120,461 | -0.02(-0.40%) |
Nov 09, 2015 | 4.378 | 4.378 | 4.318 | 4.363 | 225,827 | -0.05(-1.20%) |
Nov 06, 2015 | 4.386 | 4.439 | 4.356 | 4.416 | 178,594 | -0.02(-0.34%) |
Nov 05, 2015 | 4.446 | 4.446 | 4.378 | 4.431 | 233,278 | +0.00(+0.00%) |
Nov 04, 2015 | 4.454 | 4.459 | 4.416 | 4.431 | 149,864 | -0.01(-0.17%) |
Nov 03, 2015 | 4.401 | 4.454 | 4.401 | 4.439 | 148,740 | +0.03(+0.69%) |
Nov 02, 2015 | 4.356 | 4.462 | 4.356 | 4.409 | 166,789 | +0.03(+0.69%) |
Oct 30, 2015 | 4.371 | 4.401 | 4.363 | 4.378 | 166,812 | +0.01(+0.17%) |
Oct 29, 2015 | 4.378 | 4.386 | 4.356 | 4.371 | 79,144 | -0.02(-0.52%) |
Oct 28, 2015 | 4.393 | 4.393 | 4.363 | 4.393 | 127,308 | +0.02(+0.52%) |
Oct 27, 2015 | 4.424 | 4.424 | 4.356 | 4.371 | 147,537 | -0.04(-0.86%) |
Oct 26, 2015 | 4.393 | 4.439 | 4.393 | 4.409 | 101,560 | +0.01(+0.17%) |
Oct 23, 2015 | 4.431 | 4.431 | 4.393 | 4.401 | 95,605 | +0.00(+0.00%) |
Oct 22, 2015 | 4.386 | 4.439 | 4.371 | 4.401 | 116,006 | +0.02(+0.52%) |
Oct 21, 2015 | 4.409 | 4.409 | 4.348 | 4.378 | 182,637 | -0.04(-0.86%) |
Oct 20, 2015 | 4.401 | 4.431 | 4.363 | 4.416 | 243,000 | -0.02(-0.34%) |
Oct 19, 2015 | 4.340 | 4.454 | 4.333 | 4.431 | 177,640 | +0.06(+1.39%) |
Oct 16, 2015 | 4.272 | 4.371 | 4.257 | 4.371 | 177,240 | +0.07(+1.58%) |
Oct 15, 2015 | 4.250 | 4.303 | 4.227 | 4.303 | 113,926 | +0.05(+1.25%) |
Oct 14, 2015 | 4.257 | 4.265 | 4.219 | 4.250 | 84,253 | -0.02(-0.57%) |
Oct 13, 2015 | 4.265 | 4.287 | 4.242 | 4.274 | 78,251 | -0.02(-0.37%) |
Oct 12, 2015 | 4.237 | 4.297 | 4.230 | 4.290 | 52,289 | +0.03(+0.71%) |
Oct 09, 2015 | 4.215 | 4.320 | 4.215 | 4.260 | 169,955 | +0.03(+0.71%) |
Oct 08, 2015 | 4.139 | 4.230 | 4.139 | 4.230 | 116,417 | +0.06(+1.44%) |
Oct 07, 2015 | 4.147 | 4.177 | 4.124 | 4.169 | 50,198 | +0.04(+0.91%) |
Oct 06, 2015 | 4.132 | 4.162 | 4.094 | 4.132 | 129,054 | -0.02(-0.54%) |
Oct 05, 2015 | 4.064 | 4.154 | 4.064 | 4.154 | 94,227 | +0.09(+2.29%) |
Oct 02, 2015 | 3.989 | 4.079 | 3.952 | 4.061 | 129,523 | +0.03(+0.86%) |
Oct 01, 2015 | 4.042 | 4.079 | 3.997 | 4.027 | 142,456 | -0.03(-0.80%) |
Sep 30, 2015 | 4.072 | 4.079 | 4.004 | 4.059 | 124,117 | +0.02(+0.43%) |
Sep 29, 2015 | 4.049 | 4.049 | 3.982 | 4.042 | 95,195 | -0.02(-0.37%) |
Sep 28, 2015 | 4.192 | 4.192 | 4.049 | 4.057 | 83,898 | -0.13(-3.05%) |
Sep 25, 2015 | 4.215 | 4.226 | 4.169 | 4.184 | 97,382 | -0.03(-0.71%) |
Sep 24, 2015 | 4.215 | 4.222 | 4.139 | 4.215 | 216,961 | -0.01(-0.18%) |
Sep 23, 2015 | 4.237 | 4.267 | 4.215 | 4.222 | 91,343 | -0.02(-0.35%) |
Sep 22, 2015 | 4.230 | 4.275 | 4.207 | 4.237 | 109,132 | -0.06(-1.40%) |
Sep 21, 2015 | 4.350 | 4.387 | 4.290 | 4.297 | 62,254 | -0.06(-1.38%) |
Sep 18, 2015 | 4.320 | 4.380 | 4.312 | 4.357 | 93,900 | +0.00(+0.00%) |
Sep 17, 2015 | 4.312 | 4.402 | 4.297 | 4.357 | 101,797 | +0.04(+0.87%) |
Sep 16, 2015 | 4.327 | 4.342 | 4.312 | 4.320 | 111,103 | -0.02(-0.35%) |
Sep 15, 2015 | 4.267 | 4.335 | 4.267 | 4.335 | 115,090 | +0.05(+1.23%) |
Sep 14, 2015 | 4.275 | 4.312 | 4.230 | 4.282 | 104,269 | -0.03(-0.70%) |
Sep 11, 2015 | 4.297 | 4.312 | 4.267 | 4.312 | 97,218 | +0.01(+0.30%) |
Sep 10, 2015 | 4.285 | 4.299 | 4.262 | 4.299 | 102,260 | +0.00(+0.00%) |
Sep 09, 2015 | 4.337 | 4.366 | 4.292 | 4.299 | 105,861 | -0.04(-0.86%) |
Sep 08, 2015 | 4.299 | 4.344 | 4.285 | 4.337 | 151,101 | +0.07(+1.75%) |
Sep 04, 2015 | 4.203 | 4.262 | 4.262 | 4.262 | 135,814 | +0.02(+0.53%) |
Sep 03, 2015 | 4.247 | 4.270 | 4.232 | 4.240 | 195,455 | +0.02(+0.53%) |
Sep 02, 2015 | 4.247 | 4.262 | 4.217 | 4.217 | 124,849 | -0.01(-0.35%) |
Sep 01, 2015 | 4.210 | 4.262 | 4.203 | 4.232 | 144,399 | -0.04(-1.05%) |
Aug 31, 2015 | 4.307 | 4.307 | 4.270 | 4.277 | 89,920 | -0.03(-0.69%) |
Aug 28, 2015 | 4.285 | 4.329 | 4.285 | 4.307 | 69,246 | +0.02(+0.52%) |
Aug 27, 2015 | 4.299 | 4.322 | 4.270 | 4.285 | 106,661 | +0.05(+1.23%) |
Aug 26, 2015 | 4.210 | 4.270 | 4.195 | 4.232 | 136,080 | +0.07(+1.79%) |
Aug 25, 2015 | 4.240 | 4.270 | 4.154 | 4.158 | 113,210 | -0.01(-0.18%) |
Aug 24, 2015 | 4.016 | 4.217 | 3.741 | 4.165 | 262,604 | -0.13(-3.12%) |
Aug 21, 2015 | 4.344 | 4.419 | 4.292 | 4.299 | 271,287 | -0.13(-2.86%) |
Aug 20, 2015 | 4.471 | 4.473 | 4.419 | 4.426 | 97,450 | -0.07(-1.49%) |
Aug 19, 2015 | 4.516 | 4.530 | 4.493 | 4.493 | 73,989 | -0.02(-0.50%) |
Aug 18, 2015 | 4.516 | 4.538 | 4.501 | 4.516 | 86,148 | -0.01(-0.33%) |
Aug 17, 2015 | 4.523 | 4.560 | 4.508 | 4.530 | 137,698 | -0.01(-0.29%) |
Aug 14, 2015 | 4.553 | 4.553 | 4.523 | 4.544 | 63,393 | -0.02(-0.36%) |
Aug 13, 2015 | 4.560 | 4.583 | 4.545 | 4.560 | 82,190 | -0.02(-0.49%) |
Aug 12, 2015 | 4.545 | 4.583 | 4.523 | 4.583 | 87,078 | +0.01(+0.28%) |
Aug 11, 2015 | 4.570 | 4.592 | 4.540 | 4.570 | 66,092 | -0.03(-0.64%) |
Aug 10, 2015 | 4.592 | 4.614 | 4.577 | 4.599 | 63,392 | +0.02(+0.48%) |
Aug 07, 2015 | 4.622 | 4.629 | 4.577 | 4.577 | 81,436 | -0.06(-1.27%) |
Aug 06, 2015 | 4.622 | 4.636 | 4.592 | 4.636 | 140,223 | -0.01(-0.16%) |
Aug 05, 2015 | 4.629 | 4.644 | 4.607 | 4.644 | 91,396 | +0.04(+0.80%) |
Aug 04, 2015 | 4.622 | 4.636 | 4.599 | 4.607 | 92,715 | -0.03(-0.64%) |
Aug 03, 2015 | 4.585 | 4.636 | 4.585 | 4.636 | 99,590 | +0.04(+0.80%) |
Jul 31, 2015 | 4.607 | 4.639 | 4.585 | 4.599 | 58,698 | +0.01(+0.32%) |
Jul 30, 2015 | 4.563 | 4.607 | 4.555 | 4.585 | 106,138 | +0.00(+0.00%) |
Jul 29, 2015 | 4.555 | 4.592 | 4.555 | 4.585 | 74,224 | +0.03(+0.65%) |
Jul 28, 2015 | 4.533 | 4.599 | 4.533 | 4.555 | 116,905 | +0.02(+0.49%) |
Jul 27, 2015 | 4.592 | 4.651 | 4.526 | 4.533 | 73,822 | -0.10(-2.08%) |
Jul 24, 2015 | 4.673 | 4.710 | 4.629 | 4.629 | 61,898 | -0.05(-1.11%) |
Jul 23, 2015 | 4.718 | 4.747 | 4.681 | 4.681 | 131,965 | -0.03(-0.63%) |
Jul 22, 2015 | 4.703 | 4.755 | 4.689 | 4.710 | 90,400 | +0.00(+0.00%) |
Jul 21, 2015 | 4.755 | 4.770 | 4.710 | 4.710 | 132,158 | -0.04(-0.78%) |
Jul 20, 2015 | 4.792 | 4.792 | 4.747 | 4.747 | 56,417 | -0.04(-0.93%) |
Jul 17, 2015 | 4.799 | 4.807 | 4.740 | 4.792 | 173,014 | -0.01(-0.15%) |
Jul 16, 2015 | 4.747 | 4.799 | 4.733 | 4.799 | 105,847 | +0.05(+1.09%) |
Jul 15, 2015 | 4.718 | 4.770 | 4.703 | 4.747 | 215,949 | +0.04(+0.78%) |
Jul 14, 2015 | 4.696 | 4.747 | 4.696 | 4.710 | 159,436 | -0.03(-0.62%) |
Jul 13, 2015 | 4.710 | 4.740 | 4.681 | 4.740 | 124,853 | +0.06(+1.22%) |
Jul 10, 2015 | 4.610 | 4.683 | 4.602 | 4.683 | 174,734 | +0.09(+1.92%) |
Jul 09, 2015 | 4.617 | 4.639 | 4.573 | 4.595 | 156,142 | -0.02(-0.48%) |
Jul 08, 2015 | 4.632 | 4.661 | 4.602 | 4.617 | 143,722 | -0.06(-1.26%) |
Jul 07, 2015 | 4.683 | 4.683 | 4.624 | 4.676 | 207,941 | -0.01(-0.31%) |
Jul 06, 2015 | 4.698 | 4.698 | 4.668 | 4.690 | 114,627 | -0.03(-0.62%) |
Jul 02, 2015 | 4.720 | 4.720 | 4.720 | 4.720 | 197,406 | -0.01(-0.16%) |
Jul 01, 2015 | 4.705 | 4.742 | 4.705 | 4.727 | 147,425 | +0.02(+0.47%) |
Jun 30, 2015 | 4.712 | 4.720 | 4.595 | 4.705 | 158,511 | +0.04(+0.79%) |
Jun 29, 2015 | 4.734 | 4.738 | 4.654 | 4.668 | 210,870 | -0.12(-2.45%) |
Jun 26, 2015 | 4.837 | 4.837 | 4.778 | 4.786 | 230,771 | -0.05(-1.06%) |
Jun 25, 2015 | 4.903 | 4.918 | 4.823 | 4.837 | 193,026 | -0.06(-1.20%) |
Jun 24, 2015 | 4.911 | 4.925 | 4.881 | 4.896 | 69,999 | -0.03(-0.60%) |
Jun 23, 2015 | 4.896 | 4.940 | 4.889 | 4.925 | 97,708 | +0.03(+0.60%) |
Jun 22, 2015 | 4.911 | 4.918 | 4.859 | 4.896 | 189,610 | +0.00(+0.00%) |
Jun 19, 2015 | 4.903 | 4.918 | 4.889 | 4.896 | 68,752 | -0.01(-0.30%) |
Jun 18, 2015 | 4.896 | 4.918 | 4.881 | 4.911 | 193,975 | +0.02(+0.45%) |
Jun 17, 2015 | 4.852 | 4.889 | 4.852 | 4.889 | 69,013 | +0.04(+0.76%) |
Jun 16, 2015 | 4.889 | 4.889 | 4.845 | 4.852 | 99,775 | -0.04(-0.75%) |
Jun 15, 2015 | 4.845 | 4.911 | 4.837 | 4.889 | 63,337 | +0.01(+0.15%) |
Jun 12, 2015 | 4.859 | 4.889 | 4.859 | 4.881 | 72,909 | +0.01(+0.30%) |
Jun 11, 2015 | 4.896 | 4.903 | 4.859 | 4.867 | 129,839 | -0.02(-0.35%) |
Jun 10, 2015 | 4.949 | 4.956 | 4.876 | 4.883 | 167,642 | -0.05(-1.03%) |
Jun 09, 2015 | 4.949 | 4.956 | 4.934 | 4.934 | 290,679 | -0.01(-0.29%) |
Jun 08, 2015 | 4.956 | 4.956 | 4.934 | 4.949 | 124,867 | -0.01(-0.15%) |
Jun 05, 2015 | 4.971 | 4.993 | 4.920 | 4.956 | 100,098 | -0.01(-0.29%) |
Jun 04, 2015 | 4.993 | 5.000 | 4.971 | 4.971 | 84,013 | -0.04(-0.73%) |
Jun 03, 2015 | 5.029 | 5.037 | 5.007 | 5.007 | 118,465 | -0.01(-0.29%) |
Jun 02, 2015 | 5.051 | 5.054 | 5.000 | 5.022 | 135,401 | -0.04(-0.86%) |
Jun 01, 2015 | 5.037 | 5.066 | 5.029 | 5.066 | 175,836 | +0.03(+0.58%) |
May 29, 2015 | 5.058 | 5.073 | 5.037 | 5.037 | 191,147 | -0.03(-0.58%) |
May 28, 2015 | 5.044 | 5.066 | 5.044 | 5.066 | 61,017 | +0.01(+0.14%) |
May 27, 2015 | 5.022 | 5.058 | 5.022 | 5.058 | 137,743 | +0.04(+0.73%) |
May 26, 2015 | 5.044 | 5.044 | 5.000 | 5.022 | 161,223 | -0.02(-0.43%) |
May 22, 2015 | 5.051 | 5.044 | 5.044 | 5.044 | 105,642 | -0.01(-0.14%) |
May 21, 2015 | 5.015 | 5.051 | 5.007 | 5.051 | 171,971 | +0.04(+0.73%) |
May 20, 2015 | 4.993 | 5.022 | 4.971 | 5.015 | 264,934 | +0.03(+0.58%) |
May 19, 2015 | 4.985 | 5.007 | 4.971 | 4.985 | 144,394 | +0.00(+0.00%) |
May 18, 2015 | 4.949 | 4.985 | 4.934 | 4.985 | 108,126 | +0.04(+0.74%) |
May 15, 2015 | 4.971 | 4.978 | 4.949 | 4.949 | 110,111 | -0.04(-0.88%) |
May 14, 2015 | 4.964 | 5.000 | 4.956 | 4.993 | 284,319 | +0.07(+1.33%) |
May 13, 2015 | 4.956 | 4.956 | 4.920 | 4.927 | 174,192 | -0.02(-0.49%) |
May 12, 2015 | 4.951 | 4.966 | 4.930 | 4.951 | 146,241 | -0.01(-0.29%) |
May 11, 2015 | 4.958 | 4.987 | 4.937 | 4.966 | 351,369 | -0.01(-0.29%) |
May 08, 2015 | 4.937 | 4.980 | 4.908 | 4.980 | 189,204 | +0.08(+1.62%) |
May 07, 2015 | 4.857 | 4.901 | 4.843 | 4.901 | 204,366 | +0.03(+0.59%) |
May 06, 2015 | 4.893 | 4.901 | 4.857 | 4.872 | 244,007 | -0.02(-0.44%) |
May 05, 2015 | 4.879 | 4.901 | 4.862 | 4.893 | 173,380 | -0.01(-0.15%) |
May 04, 2015 | 4.937 | 4.937 | 4.901 | 4.901 | 131,721 | -0.02(-0.44%) |