Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.325 | 5.341 | 5.304 | 5.320 | 147,125 | -0.01(-0.10%) |
Apr 27, 2017 | 5.294 | 5.340 | 5.279 | 5.325 | 141,459 | +0.07(+1.27%) |
Apr 26, 2017 | 5.232 | 5.284 | 5.232 | 5.258 | 142,401 | -0.03(-0.49%) |
Apr 25, 2017 | 5.289 | 5.308 | 5.279 | 5.284 | 162,765 | -0.02(-0.29%) |
Apr 24, 2017 | 5.381 | 5.386 | 5.255 | 5.299 | 222,737 | -0.05(-0.96%) |
Apr 21, 2017 | 5.371 | 5.371 | 5.345 | 5.350 | 46,346 | -0.01(-0.19%) |
Apr 20, 2017 | 5.350 | 5.366 | 5.309 | 5.361 | 65,361 | +0.03(+0.48%) |
Apr 19, 2017 | 5.320 | 5.350 | 5.304 | 5.335 | 52,748 | +0.04(+0.68%) |
Apr 18, 2017 | 5.294 | 5.299 | 5.269 | 5.299 | 32,365 | +0.01(+0.19%) |
Apr 17, 2017 | 5.253 | 5.443 | 5.238 | 5.289 | 302,380 | +0.06(+1.18%) |
Apr 13, 2017 | 5.248 | 5.258 | 5.227 | 5.227 | 68,811 | -0.03(-0.49%) |
Apr 12, 2017 | 5.279 | 5.294 | 5.248 | 5.253 | 31,844 | -0.03(-0.58%) |
Apr 11, 2017 | 5.309 | 5.309 | 5.258 | 5.284 | 59,191 | +0.02(+0.39%) |
Apr 10, 2017 | 5.248 | 5.270 | 5.248 | 5.263 | 55,973 | +0.01(+0.20%) |
Apr 07, 2017 | 5.248 | 5.261 | 5.228 | 5.253 | 48,237 | -0.00(-0.01%) |
Apr 06, 2017 | 5.243 | 5.258 | 5.233 | 5.253 | 91,501 | +0.01(+0.19%) |
Apr 05, 2017 | 5.233 | 5.248 | 5.177 | 5.243 | 122,691 | +0.07(+1.28%) |
Apr 04, 2017 | 5.172 | 5.217 | 5.146 | 5.177 | 171,495 | +0.04(+0.69%) |
Apr 03, 2017 | 5.141 | 5.179 | 5.141 | 5.141 | 91,893 | -0.02(-0.39%) |
Mar 31, 2017 | 5.106 | 5.177 | 5.095 | 5.162 | 234,753 | +0.06(+1.20%) |
Mar 30, 2017 | 5.116 | 5.151 | 5.101 | 5.101 | 134,445 | -0.03(-0.50%) |
Mar 29, 2017 | 5.146 | 5.156 | 5.126 | 5.126 | 139,458 | -0.01(-0.10%) |
Mar 28, 2017 | 5.141 | 5.156 | 5.116 | 5.131 | 127,871 | -0.01(-0.20%) |
Mar 27, 2017 | 5.162 | 5.162 | 5.141 | 5.141 | 102,411 | -0.02(-0.39%) |
Mar 24, 2017 | 5.187 | 5.187 | 5.156 | 5.162 | 44,479 | +0.00(+0.00%) |
Mar 23, 2017 | 5.177 | 5.177 | 5.095 | 5.162 | 104,049 | -0.01(-0.10%) |
Mar 22, 2017 | 5.202 | 5.210 | 5.090 | 5.167 | 129,442 | -0.04(-0.68%) |
Mar 21, 2017 | 5.253 | 5.254 | 5.202 | 5.202 | 66,822 | -0.06(-1.16%) |
Mar 20, 2017 | 5.263 | 5.273 | 5.243 | 5.263 | 75,862 | +0.04(+0.78%) |
Mar 17, 2017 | 5.243 | 5.258 | 5.187 | 5.223 | 75,062 | -0.02(-0.29%) |
Mar 16, 2017 | 5.182 | 5.238 | 5.151 | 5.238 | 103,363 | +0.08(+1.48%) |
Mar 15, 2017 | 5.090 | 5.176 | 5.090 | 5.162 | 64,380 | +0.05(+0.89%) |
Mar 14, 2017 | 5.202 | 5.211 | 5.090 | 5.116 | 146,989 | -0.09(-1.66%) |
Mar 13, 2017 | 5.197 | 5.228 | 5.177 | 5.202 | 119,494 | +0.04(+0.79%) |
Mar 10, 2017 | 5.156 | 5.177 | 5.095 | 5.162 | 103,363 | +0.02(+0.40%) |
Mar 09, 2017 | 5.212 | 5.231 | 5.131 | 5.141 | 77,008 | -0.08(-1.46%) |
Mar 08, 2017 | 5.187 | 5.233 | 5.187 | 5.217 | 82,183 | +0.03(+0.58%) |
Mar 07, 2017 | 5.258 | 5.313 | 5.182 | 5.187 | 84,767 | -0.07(-1.25%) |
Mar 06, 2017 | 5.293 | 5.303 | 5.243 | 5.253 | 77,593 | -0.09(-1.70%) |
Mar 03, 2017 | 5.238 | 5.344 | 5.232 | 5.344 | 136,131 | +0.08(+1.53%) |
Mar 02, 2017 | 5.207 | 5.273 | 5.207 | 5.263 | 126,458 | +0.08(+1.45%) |
Mar 01, 2017 | 5.258 | 5.258 | 5.187 | 5.188 | 109,694 | -0.01(-0.28%) |
Feb 28, 2017 | 5.182 | 5.207 | 5.182 | 5.202 | 52,277 | +0.02(+0.39%) |
Feb 27, 2017 | 5.212 | 5.212 | 5.167 | 5.182 | 132,354 | -0.03(-0.58%) |
Feb 24, 2017 | 5.192 | 5.243 | 5.192 | 5.212 | 52,977 | +0.02(+0.39%) |
Feb 23, 2017 | 5.152 | 5.202 | 5.152 | 5.192 | 27,216 | +0.02(+0.29%) |
Feb 22, 2017 | 5.172 | 5.202 | 5.172 | 5.177 | 22,911 | +0.02(+0.29%) |
Feb 21, 2017 | 5.132 | 5.207 | 5.102 | 5.162 | 81,773 | +0.05(+0.89%) |
Feb 17, 2017 | 5.117 | 5.117 | 5.117 | 0 | +0.04(+0.70%) | |
Feb 16, 2017 | 5.122 | 5.152 | 5.081 | 5.081 | 116,232 | -0.08(-1.47%) |
Feb 15, 2017 | 5.202 | 5.223 | 5.096 | 5.157 | 122,643 | -0.05(-0.87%) |
Feb 14, 2017 | 5.238 | 5.258 | 5.182 | 5.202 | 62,121 | -0.04(-0.77%) |
Feb 13, 2017 | 5.192 | 5.265 | 5.192 | 5.243 | 100,509 | +0.05(+0.97%) |
Feb 10, 2017 | 5.182 | 5.197 | 5.182 | 5.192 | 36,477 | +0.01(+0.19%) |
Feb 09, 2017 | 5.217 | 5.217 | 5.167 | 5.182 | 63,425 | -0.05(-0.96%) |
Feb 08, 2017 | 5.228 | 5.233 | 5.163 | 5.233 | 173,778 | +0.00(+0.00%) |
Feb 07, 2017 | 5.208 | 5.265 | 5.208 | 5.233 | 110,804 | +0.01(+0.10%) |
Feb 06, 2017 | 5.203 | 5.243 | 5.188 | 5.228 | 55,251 | +0.04(+0.77%) |
Feb 03, 2017 | 5.173 | 5.208 | 5.122 | 5.188 | 127,919 | +0.04(+0.78%) |
Feb 02, 2017 | 5.152 | 5.233 | 5.137 | 5.147 | 145,022 | -0.03(-0.48%) |
Feb 01, 2017 | 5.157 | 5.238 | 5.142 | 5.173 | 142,374 | +0.03(+0.58%) |
Jan 31, 2017 | 5.042 | 5.157 | 5.042 | 5.142 | 153,742 | +0.10(+1.99%) |
Jan 30, 2017 | 5.102 | 5.102 | 5.042 | 5.042 | 43,410 | -0.08(-1.47%) |
Jan 27, 2017 | 5.062 | 5.127 | 5.045 | 5.117 | 99,175 | +0.05(+1.04%) |
Jan 26, 2017 | 5.065 | 5.072 | 5.052 | 5.065 | 85,613 | -0.01(-0.15%) |
Jan 25, 2017 | 5.057 | 5.072 | 5.027 | 5.072 | 75,585 | +0.03(+0.60%) |
Jan 24, 2017 | 5.037 | 5.054 | 5.007 | 5.042 | 71,112 | +0.00(+0.10%) |
Jan 23, 2017 | 5.022 | 5.072 | 5.003 | 5.037 | 101,084 | +0.05(+1.00%) |
Jan 20, 2017 | 5.067 | 5.067 | 4.932 | 4.987 | 208,130 | -0.08(-1.48%) |
Jan 19, 2017 | 5.062 | 5.067 | 5.037 | 5.062 | 26,076 | +0.01(+0.20%) |
Jan 18, 2017 | 5.017 | 5.062 | 5.017 | 5.052 | 40,520 | +0.03(+0.50%) |
Jan 17, 2017 | 4.967 | 5.047 | 4.967 | 5.027 | 83,382 | +0.04(+0.70%) |
Jan 13, 2017 | 4.992 | 4.992 | 4.992 | 0 | -0.01(-0.20%) | |
Jan 12, 2017 | 5.022 | 5.022 | 4.992 | 5.002 | 62,105 | -0.01(-0.20%) |
Jan 11, 2017 | 4.932 | 5.012 | 4.932 | 5.012 | 20,444 | +0.05(+0.91%) |
Jan 10, 2017 | 4.952 | 4.972 | 4.934 | 4.967 | 145,654 | +0.01(+0.30%) |
Jan 09, 2017 | 5.007 | 5.007 | 4.868 | 4.952 | 189,538 | -0.01(-0.30%) |
Jan 06, 2017 | 4.987 | 4.992 | 4.947 | 4.967 | 117,931 | -0.01(-0.11%) |
Jan 05, 2017 | 4.967 | 5.007 | 4.942 | 4.973 | 78,659 | -0.00(-0.09%) |
Jan 04, 2017 | 4.942 | 4.992 | 4.942 | 4.977 | 90,668 | +0.02(+0.40%) |
Jan 03, 2017 | 4.947 | 5.021 | 4.918 | 4.957 | 238,088 | -0.01(-0.20%) |
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%) |