Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 4.967 | 4.967 | 4.967 | 0 | +0.06(+1.16%) | |
Dec 29, 2016 | 4.908 | 4.962 | 4.873 | 4.910 | 84,280 | +0.01(+0.16%) |
Dec 28, 2016 | 4.888 | 4.962 | 4.873 | 4.903 | 151,285 | +0.06(+1.18%) |
Dec 27, 2016 | 4.932 | 4.962 | 4.843 | 4.846 | 153,498 | -0.09(-1.76%) |
Dec 23, 2016 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.10%) | |
Dec 22, 2016 | 4.918 | 4.951 | 4.878 | 4.927 | 155,255 | -0.01(-0.30%) |
Dec 21, 2016 | 4.909 | 4.961 | 4.890 | 4.942 | 297,530 | +0.06(+1.26%) |
Dec 20, 2016 | 4.834 | 4.905 | 4.819 | 4.881 | 209,854 | +0.05(+0.98%) |
Dec 19, 2016 | 4.720 | 4.957 | 4.720 | 4.834 | 407,608 | +0.14(+2.92%) |
Dec 16, 2016 | 4.659 | 4.725 | 4.644 | 4.696 | 516,361 | +0.10(+2.16%) |
Dec 15, 2016 | 4.626 | 4.626 | 4.583 | 4.597 | 23,712 | -0.00(-0.10%) |
Dec 14, 2016 | 4.592 | 4.611 | 4.592 | 4.602 | 43,194 | -0.00(-0.10%) |
Dec 13, 2016 | 4.588 | 4.611 | 4.578 | 4.607 | 159,145 | +0.00(+0.10%) |
Dec 12, 2016 | 4.592 | 4.611 | 4.588 | 4.602 | 91,716 | +0.02(+0.41%) |
Dec 09, 2016 | 4.592 | 4.602 | 4.559 | 4.583 | 85,031 | +0.01(+0.21%) |
Dec 08, 2016 | 4.588 | 4.592 | 4.552 | 4.573 | 80,755 | -0.02(-0.34%) |
Dec 07, 2016 | 4.575 | 4.611 | 4.574 | 4.589 | 95,734 | +0.01(+0.24%) |
Dec 06, 2016 | 4.578 | 4.583 | 4.555 | 4.578 | 80,383 | +0.01(+0.29%) |
Dec 05, 2016 | 4.560 | 4.569 | 4.536 | 4.565 | 52,122 | +0.01(+0.21%) |
Dec 02, 2016 | 4.550 | 4.564 | 4.503 | 4.555 | 61,875 | +0.03(+0.63%) |
Dec 01, 2016 | 4.560 | 4.575 | 4.487 | 4.527 | 155,151 | -0.03(-0.72%) |
Nov 30, 2016 | 4.517 | 4.564 | 4.513 | 4.560 | 64,699 | +0.03(+0.62%) |
Nov 29, 2016 | 4.536 | 4.541 | 4.508 | 4.531 | 67,383 | +0.00(+0.00%) |
Nov 28, 2016 | 4.569 | 4.587 | 4.468 | 4.531 | 254,259 | -0.03(-0.65%) |
Nov 25, 2016 | 4.527 | 4.561 | 4.490 | 4.561 | 29,561 | +0.01(+0.23%) |
Nov 23, 2016 | 4.550 | 4.550 | 4.550 | 0 | +0.01(+0.21%) | |
Nov 22, 2016 | 4.564 | 4.564 | 4.480 | 4.541 | 91,763 | +0.00(+0.10%) |
Nov 21, 2016 | 4.545 | 4.560 | 4.513 | 4.536 | 69,355 | +0.02(+0.35%) |
Nov 18, 2016 | 4.489 | 4.529 | 4.484 | 4.520 | 66,531 | +0.03(+0.59%) |
Nov 17, 2016 | 4.452 | 4.541 | 4.452 | 4.494 | 52,781 | +0.00(+0.00%) |
Nov 16, 2016 | 4.447 | 4.529 | 4.447 | 4.494 | 124,078 | +0.05(+1.05%) |
Nov 15, 2016 | 4.306 | 4.484 | 4.306 | 4.447 | 177,829 | +0.13(+2.93%) |
Nov 14, 2016 | 4.414 | 4.438 | 4.245 | 4.320 | 418,609 | -0.09(-2.13%) |
Nov 11, 2016 | 4.480 | 4.503 | 4.372 | 4.414 | 138,726 | -0.08(-1.77%) |
Nov 10, 2016 | 4.569 | 4.615 | 4.475 | 4.494 | 99,401 | -0.08(-1.84%) |
Nov 09, 2016 | 4.531 | 4.632 | 4.531 | 4.578 | 45,051 | -0.02(-0.51%) |
Nov 08, 2016 | 4.653 | 4.653 | 4.565 | 4.602 | 70,505 | -0.03(-0.75%) |
Nov 07, 2016 | 4.565 | 4.637 | 4.551 | 4.637 | 69,818 | +0.07(+1.58%) |
Nov 04, 2016 | 4.569 | 4.606 | 4.565 | 4.565 | 20,672 | -0.00(-0.07%) |
Nov 03, 2016 | 4.551 | 4.620 | 4.551 | 4.568 | 47,327 | -0.00(-0.03%) |
Nov 02, 2016 | 4.611 | 4.611 | 4.551 | 4.569 | 69,929 | -0.02(-0.39%) |
Nov 01, 2016 | 4.630 | 4.662 | 4.574 | 4.587 | 92,855 | -0.03(-0.62%) |
Oct 31, 2016 | 4.620 | 4.629 | 4.611 | 4.616 | 66,820 | +0.01(+0.20%) |
Oct 28, 2016 | 4.625 | 4.639 | 4.606 | 4.606 | 28,749 | -0.02(-0.40%) |
Oct 27, 2016 | 4.648 | 4.648 | 4.606 | 4.625 | 50,802 | +0.00(+0.00%) |
Oct 26, 2016 | 4.639 | 4.662 | 4.612 | 4.625 | 60,288 | -0.02(-0.49%) |
Oct 25, 2016 | 4.630 | 4.653 | 4.630 | 4.648 | 23,071 | -0.00(-0.01%) |
Oct 24, 2016 | 4.634 | 4.653 | 4.620 | 4.648 | 72,940 | +0.01(+0.30%) |
Oct 21, 2016 | 4.620 | 4.639 | 4.620 | 4.634 | 39,916 | +0.01(+0.20%) |
Oct 20, 2016 | 4.658 | 4.658 | 4.592 | 4.625 | 50,217 | -0.02(-0.40%) |
Oct 19, 2016 | 4.616 | 4.697 | 4.611 | 4.644 | 127,781 | +0.04(+0.81%) |
Oct 18, 2016 | 4.620 | 4.620 | 4.588 | 4.606 | 100,691 | +0.00(+0.00%) |
Oct 17, 2016 | 4.588 | 4.639 | 4.588 | 4.606 | 52,433 | +0.00(+0.10%) |
Oct 14, 2016 | 4.574 | 4.606 | 4.574 | 4.602 | 41,846 | +0.01(+0.30%) |
Oct 13, 2016 | 4.560 | 4.588 | 4.551 | 4.588 | 74,183 | +0.02(+0.51%) |
Oct 12, 2016 | 4.555 | 4.594 | 4.555 | 4.565 | 35,605 | +0.00(+0.10%) |
Oct 11, 2016 | 4.606 | 4.606 | 4.551 | 4.560 | 63,946 | -0.03(-0.61%) |
Oct 10, 2016 | 4.574 | 4.615 | 4.574 | 4.588 | 96,137 | +0.00(+0.10%) |
Oct 07, 2016 | 4.592 | 4.611 | 4.569 | 4.583 | 108,541 | -0.03(-0.60%) |
Oct 06, 2016 | 4.615 | 4.615 | 4.592 | 4.611 | 90,235 | +0.01(+0.20%) |
Oct 05, 2016 | 4.602 | 4.617 | 4.592 | 4.602 | 49,667 | +0.00(+0.10%) |
Oct 04, 2016 | 4.639 | 4.639 | 4.597 | 4.597 | 106,227 | -0.02(-0.50%) |
Oct 03, 2016 | 4.615 | 4.634 | 4.615 | 4.620 | 79,228 | +0.00(+0.10%) |
Sep 30, 2016 | 4.592 | 4.629 | 4.574 | 4.615 | 76,258 | +0.06(+1.21%) |
Sep 29, 2016 | 4.615 | 4.618 | 4.560 | 4.560 | 120,431 | -0.05(-1.10%) |
Sep 28, 2016 | 4.634 | 4.634 | 4.606 | 4.611 | 59,913 | +0.01(+0.20%) |
Sep 27, 2016 | 4.574 | 4.615 | 4.574 | 4.602 | 93,389 | +0.01(+0.20%) |
Sep 26, 2016 | 4.620 | 4.639 | 4.576 | 4.592 | 160,125 | -0.05(-1.09%) |
Sep 23, 2016 | 4.648 | 4.685 | 4.629 | 4.643 | 89,240 | -0.05(-1.08%) |
Sep 22, 2016 | 4.648 | 4.699 | 4.583 | 4.694 | 55,177 | +0.05(+0.99%) |
Sep 21, 2016 | 4.606 | 4.652 | 4.551 | 4.648 | 123,475 | +0.04(+0.90%) |
Sep 20, 2016 | 4.602 | 4.643 | 4.602 | 4.606 | 64,199 | -0.00(-0.10%) |
Sep 19, 2016 | 4.592 | 4.611 | 4.579 | 4.611 | 47,997 | +0.04(+0.81%) |
Sep 16, 2016 | 4.546 | 4.597 | 4.533 | 4.574 | 54,434 | +0.03(+0.61%) |
Sep 15, 2016 | 4.495 | 4.583 | 4.486 | 4.546 | 113,571 | +0.06(+1.34%) |
Sep 14, 2016 | 4.472 | 4.491 | 4.441 | 4.486 | 107,516 | +0.07(+1.67%) |
Sep 13, 2016 | 4.528 | 4.607 | 4.371 | 4.412 | 169,126 | -0.14(-3.04%) |
Sep 12, 2016 | 4.592 | 4.602 | 4.463 | 4.551 | 230,486 | -0.07(-1.60%) |
Sep 09, 2016 | 4.731 | 4.735 | 4.606 | 4.625 | 110,038 | -0.11(-2.24%) |
Sep 08, 2016 | 4.735 | 4.749 | 4.662 | 4.731 | 66,465 | +0.03(+0.69%) |
Sep 07, 2016 | 4.671 | 4.712 | 4.648 | 4.699 | 73,293 | -0.01(-0.19%) |
Sep 06, 2016 | 4.639 | 4.721 | 4.634 | 4.708 | 58,696 | +0.05(+1.08%) |
Sep 02, 2016 | 4.667 | 4.657 | 4.657 | 4.657 | 50,660 | +0.02(+0.49%) |
Sep 01, 2016 | 4.634 | 4.691 | 4.616 | 4.634 | 100,903 | -0.01(-0.20%) |
Aug 31, 2016 | 4.653 | 4.670 | 4.634 | 4.644 | 39,414 | -0.04(-0.88%) |
Aug 30, 2016 | 4.703 | 4.715 | 4.667 | 4.685 | 63,947 | -0.04(-0.87%) |
Aug 29, 2016 | 4.717 | 4.744 | 4.694 | 4.726 | 53,195 | +0.04(+0.88%) |
Aug 26, 2016 | 4.703 | 4.740 | 4.685 | 4.685 | 74,807 | -0.03(-0.68%) |
Aug 25, 2016 | 4.717 | 4.754 | 4.717 | 4.717 | 43,919 | -0.00(-0.10%) |
Aug 24, 2016 | 4.717 | 4.795 | 4.717 | 4.721 | 93,551 | +0.00(+0.00%) |
Aug 23, 2016 | 4.653 | 4.731 | 4.648 | 4.721 | 93,791 | +0.09(+1.88%) |
Aug 22, 2016 | 4.612 | 4.662 | 4.593 | 4.634 | 108,762 | +0.04(+0.80%) |
Aug 19, 2016 | 4.621 | 4.621 | 4.584 | 4.598 | 34,246 | -0.04(-0.79%) |
Aug 18, 2016 | 4.612 | 4.676 | 4.612 | 4.634 | 30,538 | +0.02(+0.50%) |
Aug 17, 2016 | 4.648 | 4.676 | 4.602 | 4.612 | 54,259 | -0.03(-0.69%) |
Aug 16, 2016 | 4.634 | 4.644 | 4.616 | 4.644 | 59,713 | +0.00(+0.10%) |
Aug 15, 2016 | 4.634 | 4.639 | 4.625 | 4.639 | 43,788 | +0.00(+0.01%) |
Aug 12, 2016 | 4.634 | 4.644 | 4.621 | 4.639 | 37,183 | +0.01(+0.19%) |
Aug 11, 2016 | 4.616 | 4.648 | 4.557 | 4.630 | 66,443 | +0.04(+0.90%) |
Aug 10, 2016 | 4.598 | 4.648 | 4.584 | 4.589 | 90,293 | -0.05(-0.99%) |
Aug 09, 2016 | 4.644 | 4.649 | 4.538 | 4.634 | 137,689 | -0.02(-0.49%) |
Aug 08, 2016 | 4.671 | 4.685 | 4.621 | 4.657 | 89,645 | -0.02(-0.49%) |
Aug 05, 2016 | 4.662 | 4.698 | 4.639 | 4.680 | 144,409 | +0.05(+0.98%) |
Aug 04, 2016 | 4.607 | 4.635 | 4.607 | 4.635 | 76,471 | +0.00(+0.10%) |
Aug 03, 2016 | 4.589 | 4.680 | 4.589 | 4.630 | 64,717 | +0.04(+0.89%) |
Aug 02, 2016 | 4.680 | 4.680 | 4.548 | 4.589 | 229,888 | -0.10(-2.04%) |
Aug 01, 2016 | 4.707 | 4.726 | 4.685 | 4.685 | 93,706 | +0.01(+0.29%) |
Jul 29, 2016 | 4.635 | 4.685 | 4.603 | 4.671 | 133,455 | +0.04(+0.78%) |
Jul 28, 2016 | 4.648 | 4.707 | 4.621 | 4.635 | 55,955 | -0.04(-0.78%) |
Jul 27, 2016 | 4.726 | 4.762 | 4.671 | 4.671 | 45,253 | -0.03(-0.58%) |
Jul 26, 2016 | 4.589 | 4.748 | 4.589 | 4.698 | 122,004 | +0.10(+2.17%) |
Jul 25, 2016 | 4.603 | 4.616 | 4.594 | 4.598 | 83,639 | +0.00(+0.00%) |
Jul 22, 2016 | 4.585 | 4.616 | 4.585 | 4.598 | 49,505 | +0.01(+0.20%) |
Jul 21, 2016 | 4.635 | 4.635 | 4.585 | 4.589 | 121,652 | -0.01(-0.30%) |
Jul 20, 2016 | 4.539 | 4.653 | 4.526 | 4.603 | 174,131 | +0.06(+1.40%) |
Jul 19, 2016 | 4.539 | 4.544 | 4.512 | 4.539 | 59,375 | -0.00(-0.10%) |
Jul 18, 2016 | 4.480 | 4.544 | 4.480 | 4.544 | 182,626 | +0.07(+1.63%) |
Jul 15, 2016 | 4.439 | 4.494 | 4.439 | 4.471 | 34,949 | +0.05(+1.23%) |
Jul 14, 2016 | 4.385 | 4.444 | 4.385 | 4.417 | 95,064 | +0.03(+0.73%) |
Jul 13, 2016 | 4.430 | 4.486 | 4.371 | 4.385 | 56,283 | -0.06(-1.33%) |
Jul 12, 2016 | 4.453 | 4.498 | 4.444 | 4.444 | 90,497 | +0.02(+0.51%) |
Jul 11, 2016 | 4.476 | 4.476 | 4.412 | 4.421 | 112,877 | -0.05(-1.12%) |
Jul 08, 2016 | 4.439 | 4.474 | 4.439 | 4.471 | 87,808 | +0.03(+0.72%) |
Jul 07, 2016 | 4.394 | 4.444 | 4.394 | 4.439 | 65,531 | +0.01(+0.21%) |
Jul 06, 2016 | 4.376 | 4.439 | 4.376 | 4.430 | 125,153 | +0.03(+0.61%) |
Jul 05, 2016 | 4.349 | 4.412 | 4.349 | 4.403 | 67,999 | +0.05(+1.24%) |
Jul 01, 2016 | 4.399 | 4.349 | 4.349 | 4.349 | 71,891 | -0.03(-0.72%) |
Jun 30, 2016 | 4.340 | 4.386 | 4.340 | 4.381 | 75,113 | +0.03(+0.73%) |
Jun 29, 2016 | 4.345 | 4.372 | 4.327 | 4.349 | 68,396 | +0.01(+0.31%) |
Jun 28, 2016 | 4.304 | 4.367 | 4.304 | 4.336 | 54,375 | +0.05(+1.05%) |
Jun 27, 2016 | 4.281 | 4.329 | 4.272 | 4.290 | 47,934 | -0.04(-0.83%) |
Jun 24, 2016 | 4.358 | 4.408 | 4.290 | 4.327 | 142,145 | -0.05(-1.13%) |
Jun 23, 2016 | 4.363 | 4.408 | 4.363 | 4.376 | 29,979 | +0.01(+0.31%) |
Jun 22, 2016 | 4.345 | 4.381 | 4.345 | 4.363 | 42,398 | -0.01(-0.21%) |
Jun 21, 2016 | 4.435 | 4.435 | 4.308 | 4.372 | 176,775 | -0.04(-0.82%) |
Jun 20, 2016 | 4.363 | 4.462 | 4.354 | 4.408 | 138,025 | +0.05(+1.24%) |
Jun 17, 2016 | 4.308 | 4.412 | 4.308 | 4.354 | 51,129 | +0.01(+0.31%) |
Jun 16, 2016 | 4.390 | 4.396 | 4.295 | 4.340 | 86,485 | -0.06(-1.43%) |
Jun 15, 2016 | 4.345 | 4.462 | 4.313 | 4.403 | 266,014 | +0.04(+0.83%) |
Jun 14, 2016 | 4.313 | 4.417 | 4.241 | 4.367 | 269,713 | +0.09(+2.00%) |
Jun 13, 2016 | 4.363 | 4.372 | 4.250 | 4.281 | 189,933 | -0.06(-1.45%) |
Jun 10, 2016 | 4.336 | 4.399 | 4.308 | 4.345 | 172,413 | +0.01(+0.21%) |
Jun 09, 2016 | 4.327 | 4.345 | 4.327 | 4.336 | 33,955 | -0.02(-0.41%) |
Jun 08, 2016 | 4.327 | 4.380 | 4.327 | 4.354 | 206,661 | +0.01(+0.21%) |
Jun 07, 2016 | 4.287 | 4.354 | 4.287 | 4.345 | 65,249 | +0.04(+0.83%) |
Jun 06, 2016 | 4.264 | 4.322 | 4.260 | 4.309 | 93,754 | +0.03(+0.73%) |
Jun 03, 2016 | 4.237 | 4.284 | 4.228 | 4.278 | 119,185 | +0.03(+0.82%) |
Jun 02, 2016 | 4.237 | 4.269 | 4.202 | 4.243 | 205,288 | -0.02(-0.50%) |
Jun 01, 2016 | 4.255 | 4.287 | 4.242 | 4.264 | 95,179 | +0.02(+0.53%) |
May 31, 2016 | 4.255 | 4.273 | 4.216 | 4.242 | 72,666 | -0.02(-0.42%) |
May 27, 2016 | 4.224 | 4.260 | 4.260 | 4.260 | 27,741 | +0.04(+0.85%) |
May 26, 2016 | 4.269 | 4.300 | 4.215 | 4.224 | 264,322 | -0.07(-1.56%) |
May 25, 2016 | 4.246 | 4.298 | 4.246 | 4.291 | 53,477 | +0.02(+0.42%) |
May 24, 2016 | 4.309 | 4.322 | 4.224 | 4.273 | 30,050 | -0.05(-1.04%) |
May 23, 2016 | 4.269 | 4.322 | 4.269 | 4.318 | 87,306 | +0.05(+1.16%) |
May 20, 2016 | 4.224 | 4.318 | 4.224 | 4.269 | 108,513 | +0.02(+0.53%) |
May 19, 2016 | 4.278 | 4.291 | 4.224 | 4.246 | 27,746 | -0.04(-1.04%) |
May 18, 2016 | 4.300 | 4.332 | 4.291 | 4.291 | 52,814 | -0.04(-1.03%) |
May 17, 2016 | 4.322 | 4.340 | 4.322 | 4.336 | 33,554 | +0.01(+0.20%) |
May 16, 2016 | 4.322 | 4.338 | 4.300 | 4.327 | 22,005 | +0.04(+0.82%) |
May 13, 2016 | 4.304 | 4.331 | 4.278 | 4.292 | 55,662 | -0.05(-1.12%) |
May 12, 2016 | 4.322 | 4.389 | 4.304 | 4.340 | 61,848 | +0.00(+0.09%) |
May 11, 2016 | 4.318 | 4.362 | 4.224 | 4.336 | 153,603 | +0.00(+0.11%) |
May 10, 2016 | 4.349 | 4.356 | 4.282 | 4.331 | 131,313 | +0.03(+0.62%) |
May 09, 2016 | 4.327 | 4.349 | 4.282 | 4.304 | 114,289 | -0.02(-0.51%) |
May 06, 2016 | 4.362 | 4.397 | 4.327 | 4.327 | 160,789 | -0.06(-1.41%) |
May 05, 2016 | 4.344 | 4.397 | 4.344 | 4.389 | 103,080 | +0.04(+0.92%) |
May 04, 2016 | 4.415 | 4.429 | 4.349 | 4.349 | 65,829 | -0.05(-1.11%) |
May 03, 2016 | 4.482 | 4.483 | 4.384 | 4.397 | 93,306 | -0.10(-2.17%) |
May 02, 2016 | 4.411 | 4.495 | 4.411 | 4.495 | 151,966 | +0.06(+1.40%) |
Apr 29, 2016 | 4.424 | 4.451 | 4.372 | 4.433 | 47,819 | -0.03(-0.60%) |
Apr 28, 2016 | 4.411 | 4.486 | 4.411 | 4.460 | 48,983 | +0.01(+0.30%) |
Apr 27, 2016 | 4.406 | 4.455 | 4.402 | 4.446 | 96,351 | +0.03(+0.60%) |
Apr 26, 2016 | 4.451 | 4.451 | 4.393 | 4.420 | 67,950 | -0.01(-0.20%) |
Apr 25, 2016 | 4.344 | 4.433 | 4.344 | 4.429 | 112,735 | +0.05(+1.22%) |
Apr 22, 2016 | 4.322 | 4.375 | 4.278 | 4.375 | 110,648 | +0.06(+1.44%) |
Apr 21, 2016 | 4.304 | 4.344 | 4.304 | 4.313 | 98,237 | +0.01(+0.21%) |
Apr 20, 2016 | 4.313 | 4.331 | 4.296 | 4.304 | 95,740 | -0.02(-0.41%) |
Apr 19, 2016 | 4.304 | 4.333 | 4.296 | 4.322 | 107,747 | +0.03(+0.72%) |
Apr 18, 2016 | 4.225 | 4.291 | 4.225 | 4.291 | 43,289 | +0.05(+1.26%) |
Apr 15, 2016 | 4.225 | 4.238 | 4.191 | 4.238 | 127,459 | +0.03(+0.63%) |
Apr 14, 2016 | 4.287 | 4.304 | 4.167 | 4.211 | 129,167 | -0.08(-1.86%) |
Apr 13, 2016 | 4.322 | 4.330 | 4.282 | 4.291 | 42,637 | -0.03(-0.59%) |
Apr 12, 2016 | 4.322 | 4.340 | 4.287 | 4.317 | 84,738 | -0.03(-0.64%) |
Apr 11, 2016 | 4.313 | 4.349 | 4.296 | 4.344 | 119,471 | +0.00(+0.00%) |
Apr 08, 2016 | 4.322 | 4.361 | 4.322 | 4.344 | 118,054 | +0.01(+0.31%) |
Apr 07, 2016 | 4.313 | 4.353 | 4.313 | 4.331 | 68,557 | -0.03(-0.61%) |
Apr 06, 2016 | 4.353 | 4.367 | 4.319 | 4.358 | 84,027 | +0.03(+0.61%) |
Apr 05, 2016 | 4.292 | 4.331 | 4.270 | 4.331 | 96,787 | +0.05(+1.23%) |
Apr 04, 2016 | 4.287 | 4.303 | 4.272 | 4.278 | 62,181 | -0.00(-0.10%) |
Apr 01, 2016 | 4.190 | 4.318 | 4.178 | 4.283 | 264,957 | +0.12(+2.85%) |
Mar 31, 2016 | 4.243 | 4.243 | 4.151 | 4.164 | 62,879 | -0.08(-1.97%) |
Mar 30, 2016 | 4.076 | 4.270 | 4.061 | 4.248 | 162,900 | +0.15(+3.76%) |
Mar 29, 2016 | 4.076 | 4.103 | 4.050 | 4.094 | 101,713 | +0.05(+1.20%) |
Mar 28, 2016 | 4.059 | 4.098 | 4.039 | 4.045 | 74,784 | +0.00(+0.00%) |
Mar 24, 2016 | 4.094 | 4.045 | 4.045 | 4.045 | 73,001 | -0.07(-1.60%) |
Mar 23, 2016 | 4.129 | 4.129 | 4.085 | 4.111 | 59,160 | -0.02(-0.43%) |
Mar 22, 2016 | 4.125 | 4.147 | 4.111 | 4.129 | 37,139 | -0.00(-0.11%) |
Mar 21, 2016 | 4.168 | 4.168 | 4.111 | 4.133 | 32,575 | +0.00(+0.11%) |
Mar 18, 2016 | 4.204 | 4.204 | 4.129 | 4.129 | 40,837 | -0.08(-1.88%) |
Mar 17, 2016 | 4.116 | 4.212 | 4.103 | 4.208 | 95,309 | +0.09(+2.13%) |
Mar 16, 2016 | 4.094 | 4.144 | 4.094 | 4.120 | 84,495 | +0.02(+0.54%) |
Mar 15, 2016 | 4.098 | 4.155 | 4.054 | 4.098 | 74,991 | +0.01(+0.32%) |
Mar 14, 2016 | 4.081 | 4.093 | 4.081 | 4.085 | 20,367 | -0.00(-0.11%) |
Mar 11, 2016 | 4.094 | 4.099 | 4.072 | 4.089 | 50,919 | -0.01(-0.32%) |
Mar 10, 2016 | 4.054 | 4.116 | 4.045 | 4.103 | 39,582 | +0.04(+1.08%) |
Mar 09, 2016 | 4.081 | 4.111 | 4.059 | 4.059 | 34,777 | -0.02(-0.43%) |
Mar 08, 2016 | 4.037 | 4.085 | 4.037 | 4.076 | 28,358 | +0.04(+0.97%) |
Mar 07, 2016 | 4.094 | 4.142 | 4.012 | 4.037 | 127,488 | -0.09(-2.15%) |
Mar 04, 2016 | 4.089 | 4.133 | 4.087 | 4.126 | 22,846 | +0.04(+0.89%) |
Mar 03, 2016 | 4.072 | 4.111 | 4.072 | 4.089 | 29,448 | -0.01(-0.21%) |
Mar 02, 2016 | 4.142 | 4.142 | 4.072 | 4.098 | 41,866 | -0.02(-0.53%) |
Mar 01, 2016 | 4.015 | 4.120 | 3.989 | 4.120 | 122,772 | +0.16(+3.96%) |
Feb 29, 2016 | 3.945 | 3.967 | 3.937 | 3.963 | 61,339 | +0.03(+0.78%) |
Feb 26, 2016 | 3.906 | 3.949 | 3.906 | 3.932 | 28,996 | +0.00(+0.11%) |
Feb 25, 2016 | 3.845 | 3.928 | 3.845 | 3.928 | 70,583 | +0.07(+1.81%) |
Feb 24, 2016 | 3.828 | 3.867 | 3.828 | 3.858 | 44,679 | -0.01(-0.23%) |
Feb 23, 2016 | 3.867 | 3.871 | 3.854 | 3.867 | 31,567 | -0.00(-0.11%) |
Feb 22, 2016 | 3.806 | 3.889 | 3.806 | 3.871 | 51,170 | +0.07(+1.72%) |
Feb 19, 2016 | 3.784 | 3.814 | 3.775 | 3.806 | 29,961 | -0.03(-0.68%) |
Feb 18, 2016 | 3.828 | 3.836 | 3.802 | 3.832 | 47,578 | +0.00(+0.12%) |
Feb 17, 2016 | 3.828 | 3.832 | 3.805 | 3.827 | 63,417 | -0.00(-0.12%) |
Feb 16, 2016 | 3.818 | 3.832 | 3.797 | 3.832 | 60,983 | +0.02(+0.46%) |
Feb 12, 2016 | 3.780 | 3.815 | 3.815 | 3.815 | 178,459 | +0.07(+1.86%) |
Feb 11, 2016 | 3.767 | 3.788 | 3.740 | 3.745 | 70,824 | -0.05(-1.26%) |
Feb 10, 2016 | 3.815 | 3.815 | 3.775 | 3.793 | 36,058 | +0.00(+0.00%) |
Feb 09, 2016 | 3.775 | 3.832 | 3.775 | 3.793 | 77,506 | -0.00(-0.11%) |
Feb 08, 2016 | 3.806 | 3.827 | 3.793 | 3.797 | 64,402 | -0.02(-0.57%) |
Feb 05, 2016 | 3.849 | 3.849 | 3.810 | 3.819 | 90,595 | -0.04(-1.01%) |
Feb 04, 2016 | 3.853 | 3.875 | 3.849 | 3.858 | 58,358 | -0.01(-0.22%) |
Feb 03, 2016 | 3.875 | 3.875 | 3.840 | 3.866 | 99,568 | +0.00(+0.11%) |
Feb 02, 2016 | 3.840 | 3.862 | 3.829 | 3.862 | 96,725 | +0.02(+0.45%) |
Feb 01, 2016 | 3.866 | 3.866 | 3.836 | 3.845 | 74,215 | -0.02(-0.56%) |
Jan 29, 2016 | 3.853 | 3.871 | 3.836 | 3.866 | 103,170 | +0.04(+1.13%) |
Jan 28, 2016 | 3.836 | 3.836 | 3.814 | 3.823 | 64,935 | +0.00(+0.11%) |
Jan 27, 2016 | 3.819 | 3.836 | 3.812 | 3.819 | 87,995 | +0.00(+0.00%) |
Jan 26, 2016 | 3.801 | 3.862 | 3.789 | 3.819 | 172,628 | +0.03(+0.68%) |
Jan 25, 2016 | 3.810 | 3.810 | 3.784 | 3.793 | 70,550 | -0.00(-0.11%) |
Jan 22, 2016 | 3.801 | 3.862 | 3.769 | 3.797 | 114,314 | +0.04(+1.03%) |
Jan 21, 2016 | 3.758 | 3.767 | 3.741 | 3.758 | 49,020 | +0.03(+0.81%) |
Jan 20, 2016 | 3.767 | 3.767 | 3.672 | 3.728 | 138,766 | -0.06(-1.48%) |
Jan 19, 2016 | 3.789 | 3.813 | 3.763 | 3.784 | 156,157 | -0.05(-1.35%) |
Jan 15, 2016 | 3.853 | 3.836 | 3.836 | 3.836 | 69,446 | -0.04(-1.00%) |
Jan 14, 2016 | 3.909 | 3.909 | 3.862 | 3.875 | 87,845 | -0.03(-0.88%) |
Jan 13, 2016 | 3.948 | 3.966 | 3.905 | 3.909 | 35,982 | -0.04(-0.98%) |
Jan 12, 2016 | 4.026 | 4.052 | 3.944 | 3.948 | 71,775 | -0.05(-1.30%) |
Jan 11, 2016 | 4.034 | 4.050 | 3.979 | 4.000 | 62,883 | -0.05(-1.16%) |
Jan 08, 2016 | 4.013 | 4.077 | 4.000 | 4.047 | 55,750 | +0.04(+0.96%) |
Jan 07, 2016 | 3.957 | 4.009 | 3.957 | 4.009 | 35,616 | +0.01(+0.21%) |
Jan 06, 2016 | 3.970 | 4.004 | 3.970 | 4.000 | 48,150 | +0.01(+0.22%) |
Jan 05, 2016 | 3.962 | 4.004 | 3.945 | 3.992 | 58,339 | +0.03(+0.87%) |