Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.846 | 3.921 | 3.772 | 3.902 | 8,360 | +0.02(+0.48%) |
Apr 27, 2017 | 3.900 | 3.995 | 3.865 | 3.884 | 6,692 | +0.07(+1.95%) |
Apr 26, 2017 | 3.809 | 3.809 | 3.809 | 3.809 | 632 | -0.02(-0.49%) |
Apr 25, 2017 | 3.764 | 3.976 | 3.744 | 3.828 | 27,936 | +0.11(+3.00%) |
Apr 24, 2017 | 3.770 | 3.828 | 3.716 | 3.716 | 13,957 | +0.04(+1.01%) |
Apr 21, 2017 | 3.661 | 3.716 | 3.661 | 3.679 | 10,109 | -0.02(-0.50%) |
Apr 20, 2017 | 3.679 | 3.735 | 3.623 | 3.698 | 25,985 | +0.04(+1.02%) |
Apr 19, 2017 | 3.642 | 3.735 | 3.642 | 3.661 | 32,868 | +0.06(+1.55%) |
Apr 18, 2017 | 3.642 | 3.642 | 3.586 | 3.605 | 11,002 | -0.02(-0.51%) |
Apr 17, 2017 | 3.642 | 3.659 | 3.623 | 3.623 | 7,537 | +0.00(+0.00%) |
Apr 13, 2017 | 3.586 | 3.642 | 3.382 | 3.623 | 19,535 | +0.02(+0.52%) |
Apr 12, 2017 | 3.549 | 3.623 | 3.549 | 3.605 | 3,019 | +0.04(+1.04%) |
Apr 11, 2017 | 3.568 | 3.605 | 3.549 | 3.568 | 14,891 | +0.02(+0.52%) |
Apr 10, 2017 | 3.679 | 3.713 | 3.475 | 3.549 | 97,855 | -0.13(-3.54%) |
Apr 07, 2017 | 3.679 | 3.735 | 3.661 | 3.679 | 18,903 | +0.00(+0.00%) |
Apr 06, 2017 | 3.772 | 3.772 | 3.679 | 3.679 | 15,526 | +0.00(+0.00%) |
Apr 05, 2017 | 3.661 | 3.809 | 3.661 | 3.679 | 17,552 | +0.00(+0.00%) |
Apr 04, 2017 | 3.772 | 3.772 | 3.661 | 3.679 | 17,358 | -0.06(-1.49%) |
Apr 03, 2017 | 3.642 | 3.809 | 3.642 | 3.735 | 27,691 | +0.04(+1.00%) |
Mar 31, 2017 | 3.568 | 3.698 | 3.493 | 3.698 | 32,093 | +0.09(+2.58%) |
Mar 30, 2017 | 3.679 | 3.710 | 3.568 | 3.605 | 64,462 | -0.11(-3.00%) |
Mar 29, 2017 | 3.921 | 3.921 | 3.679 | 3.716 | 42,087 | -0.20(-5.21%) |
Mar 28, 2017 | 3.921 | 3.940 | 3.921 | 3.921 | 4,749 | +0.00(+0.00%) |
Mar 27, 2017 | 3.921 | 3.976 | 3.921 | 3.921 | 6,199 | +0.00(+0.00%) |
Mar 24, 2017 | 3.921 | 3.921 | 3.902 | 3.921 | 9,552 | +0.00(+0.00%) |
Mar 23, 2017 | 3.902 | 3.958 | 3.902 | 3.921 | 9,536 | +0.02(+0.48%) |
Mar 22, 2017 | 3.958 | 3.958 | 3.902 | 3.902 | 4,515 | +0.00(+0.00%) |
Mar 21, 2017 | 3.976 | 3.976 | 3.902 | 3.902 | 10,959 | -0.09(-2.33%) |
Mar 20, 2017 | 3.921 | 3.995 | 3.902 | 3.995 | 29,661 | +0.02(+0.47%) |
Mar 17, 2017 | 3.976 | 3.976 | 3.921 | 3.976 | 10,534 | +0.03(+0.71%) |
Mar 16, 2017 | 3.958 | 3.995 | 3.939 | 3.949 | 28,092 | +0.05(+1.19%) |
Mar 15, 2017 | 3.921 | 3.976 | 3.902 | 3.902 | 24,360 | -0.06(-1.41%) |
Mar 14, 2017 | 3.976 | 3.995 | 3.902 | 3.958 | 18,749 | -0.04(-0.98%) |
Mar 13, 2017 | 4.144 | 4.162 | 3.997 | 3.997 | 3,656 | -0.28(-6.48%) |
Mar 10, 2017 | 4.125 | 4.329 | 3.973 | 4.274 | 7,690 | -0.03(-0.80%) |
Mar 09, 2017 | 4.274 | 4.308 | 4.274 | 4.308 | 2,556 | -0.02(-0.49%) |
Mar 08, 2017 | 4.329 | 4.329 | 4.292 | 4.329 | 2,696 | +0.04(+0.87%) |
Mar 06, 2017 | 4.292 | 4.292 | 4.292 | 793 | -0.17(-3.75%) | |
Mar 03, 2017 | 4.478 | 4.478 | 4.404 | 4.460 | 8,710 | +0.00(+0.00%) |
Mar 02, 2017 | 4.292 | 4.478 | 4.292 | 4.460 | 26,383 | +0.17(+3.90%) |
Mar 01, 2017 | 4.237 | 4.552 | 4.237 | 4.292 | 20,768 | +0.06(+1.32%) |
Feb 28, 2017 | 4.608 | 4.608 | 4.237 | 4.237 | 15,644 | -0.09(-2.15%) |
Feb 27, 2017 | 4.367 | 4.367 | 4.274 | 4.329 | 11,207 | +0.04(+0.87%) |
Feb 24, 2017 | 4.237 | 4.470 | 4.237 | 4.292 | 25,692 | +0.02(+0.43%) |
Feb 23, 2017 | 4.181 | 4.292 | 4.181 | 4.274 | 10,690 | -0.02(-0.43%) |
Feb 22, 2017 | 4.125 | 4.311 | 4.069 | 4.292 | 12,294 | +0.19(+4.52%) |
Feb 21, 2017 | 4.144 | 4.144 | 4.069 | 4.106 | 22,869 | -0.02(-0.45%) |
Feb 17, 2017 | 4.125 | 4.125 | 4.125 | 0 | +0.06(+1.37%) | |
Feb 16, 2017 | 4.088 | 4.088 | 4.069 | 4.069 | 20,956 | -0.02(-0.45%) |
Feb 15, 2017 | 4.134 | 4.144 | 4.088 | 4.088 | 30,199 | +0.02(+0.46%) |
Feb 14, 2017 | 4.106 | 4.162 | 4.069 | 4.069 | 18,125 | -0.04(-0.90%) |
Feb 13, 2017 | 4.181 | 4.181 | 4.088 | 4.106 | 20,256 | -0.07(-1.78%) |
Feb 10, 2017 | 4.181 | 4.181 | 4.162 | 4.181 | 16,654 | +0.00(+0.00%) |
Feb 09, 2017 | 4.236 | 4.273 | 4.162 | 4.181 | 54,880 | -0.04(-0.88%) |
Feb 08, 2017 | 4.384 | 4.384 | 4.218 | 4.218 | 8,830 | -0.18(-4.20%) |
Feb 07, 2017 | 4.532 | 4.560 | 4.403 | 4.403 | 24,609 | -0.15(-3.25%) |
Feb 06, 2017 | 4.569 | 4.625 | 4.514 | 4.551 | 38,674 | -0.04(-0.81%) |
Feb 03, 2017 | 4.504 | 4.592 | 4.504 | 4.588 | 5,205 | +0.01(+0.20%) |
Feb 02, 2017 | 4.551 | 4.606 | 4.551 | 4.579 | 7,851 | -0.03(-0.60%) |
Feb 01, 2017 | 4.477 | 4.606 | 4.477 | 4.606 | 3,083 | -0.04(-0.80%) |
Jan 31, 2017 | 4.551 | 4.643 | 4.551 | 4.643 | 18,335 | +0.09(+1.93%) |
Jan 30, 2017 | 4.469 | 4.569 | 4.469 | 4.555 | 6,494 | -0.07(-1.50%) |
Jan 27, 2017 | 4.551 | 4.625 | 4.551 | 4.625 | 9,943 | +0.07(+1.63%) |
Jan 26, 2017 | 4.625 | 4.625 | 4.551 | 4.551 | 1,351 | -0.07(-1.60%) |
Jan 25, 2017 | 4.606 | 4.625 | 4.569 | 4.625 | 11,762 | +0.04(+0.81%) |
Jan 24, 2017 | 4.495 | 4.588 | 4.329 | 4.588 | 8,281 | -0.03(-0.60%) |
Jan 23, 2017 | 4.662 | 4.662 | 4.616 | 4.616 | 11,176 | -0.05(-0.99%) |
Jan 20, 2017 | 4.643 | 4.662 | 4.625 | 4.662 | 10,186 | +0.01(+0.18%) |
Jan 19, 2017 | 4.654 | 4.654 | 4.654 | 4.654 | 1,218 | +0.01(+0.22%) |
Jan 18, 2017 | 4.606 | 4.647 | 4.588 | 4.643 | 15,095 | +0.06(+1.21%) |
Jan 17, 2017 | 4.662 | 4.662 | 4.571 | 4.588 | 13,927 | -0.04(-0.80%) |
Jan 13, 2017 | 4.625 | 4.625 | 4.625 | 0 | -0.02(-0.40%) | |
Jan 12, 2017 | 4.181 | 4.643 | 4.181 | 4.643 | 23,379 | +0.00(+0.00%) |
Jan 11, 2017 | 4.477 | 4.643 | 4.421 | 4.643 | 60,416 | +0.02(+0.40%) |
Jan 10, 2017 | 4.588 | 4.625 | 4.477 | 4.625 | 25,190 | +0.02(+0.40%) |
Jan 09, 2017 | 4.329 | 4.606 | 4.329 | 4.606 | 66,451 | +0.26(+5.96%) |
Jan 06, 2017 | 4.310 | 4.347 | 4.294 | 4.347 | 9,200 | +0.06(+1.29%) |
Jan 05, 2017 | 4.292 | 4.329 | 4.273 | 4.292 | 28,430 | +0.04(+0.87%) |
Jan 04, 2017 | 4.218 | 4.292 | 4.218 | 4.255 | 26,698 | +0.06(+1.32%) |
Jan 03, 2017 | 4.218 | 4.241 | 4.181 | 4.199 | 37,647 | -0.02(-0.44%) |
Dec 30, 2016 | 4.218 | 4.218 | 4.218 | 0 | +0.06(+1.33%) | |
Dec 29, 2016 | 4.088 | 4.162 | 4.088 | 4.162 | 41,088 | +0.09(+2.27%) |
Dec 28, 2016 | 4.035 | 4.092 | 4.035 | 4.070 | 15,046 | -0.02(-0.45%) |
Dec 27, 2016 | 4.066 | 4.088 | 4.066 | 4.088 | 10,749 | +0.00(+0.00%) |
Dec 23, 2016 | 4.088 | 4.088 | 4.088 | 0 | +0.04(+0.91%) | |
Dec 22, 2016 | 4.033 | 4.070 | 4.033 | 4.051 | 17,379 | -0.02(-0.45%) |
Dec 21, 2016 | 4.051 | 4.070 | 3.996 | 4.070 | 31,314 | +0.02(+0.46%) |
Dec 20, 2016 | 4.070 | 4.088 | 4.014 | 4.051 | 27,922 | -0.02(-0.45%) |
Dec 19, 2016 | 4.070 | 4.088 | 4.051 | 4.070 | 34,244 | +0.00(+0.00%) |
Dec 16, 2016 | 4.070 | 4.074 | 4.033 | 4.070 | 45,574 | +0.02(+0.46%) |
Dec 15, 2016 | 4.070 | 4.070 | 4.051 | 4.051 | 42,188 | -0.02(-0.45%) |
Dec 14, 2016 | 4.088 | 4.088 | 4.051 | 4.070 | 29,858 | -0.02(-0.45%) |
Dec 13, 2016 | 4.088 | 4.088 | 4.061 | 4.088 | 24,879 | +0.02(+0.45%) |
Dec 12, 2016 | 4.088 | 4.088 | 4.051 | 4.070 | 20,990 | +0.00(+0.00%) |
Dec 09, 2016 | 4.033 | 4.088 | 4.033 | 4.070 | 30,539 | +0.04(+0.92%) |
Dec 08, 2016 | 4.088 | 4.088 | 4.033 | 4.033 | 55,524 | -0.02(-0.46%) |
Dec 07, 2016 | 4.014 | 4.070 | 4.014 | 4.051 | 22,995 | +0.02(+0.46%) |
Dec 06, 2016 | 4.070 | 4.074 | 4.033 | 4.033 | 24,290 | -0.04(-0.91%) |
Dec 05, 2016 | 3.996 | 4.070 | 3.996 | 4.070 | 26,939 | +0.07(+1.85%) |
Dec 02, 2016 | 4.014 | 4.039 | 3.996 | 3.996 | 11,132 | -0.06(-1.37%) |
Dec 01, 2016 | 4.088 | 4.088 | 3.887 | 4.051 | 22,573 | -0.04(-0.91%) |
Nov 30, 2016 | 4.051 | 4.088 | 4.051 | 4.088 | 20,327 | +0.04(+0.91%) |
Nov 29, 2016 | 4.051 | 4.074 | 4.033 | 4.051 | 34,174 | +0.00(+0.00%) |
Nov 28, 2016 | 4.070 | 4.088 | 4.051 | 4.051 | 22,614 | -0.04(-0.91%) |
Nov 25, 2016 | 4.033 | 4.088 | 3.940 | 4.088 | 22,838 | +0.04(+0.91%) |
Nov 23, 2016 | 4.051 | 4.051 | 4.051 | 0 | -0.02(-0.45%) | |
Nov 22, 2016 | 4.070 | 4.088 | 4.051 | 4.070 | 29,644 | +0.02(+0.46%) |
Nov 21, 2016 | 4.051 | 4.051 | 3.910 | 4.051 | 20,081 | +0.00(+0.00%) |
Nov 18, 2016 | 4.051 | 4.070 | 4.033 | 4.051 | 50,145 | -0.02(-0.39%) |
Nov 15, 2016 | 4.067 | 4.067 | 4.067 | 10 | -0.00(-0.06%) | |
Nov 14, 2016 | 4.070 | 4.070 | 4.014 | 4.070 | 13,435 | +0.02(+0.46%) |
Nov 11, 2016 | 4.014 | 4.051 | 3.978 | 4.051 | 36,046 | +0.04(+0.92%) |
Nov 10, 2016 | 3.978 | 4.014 | 3.978 | 4.014 | 2,728 | +0.00(+0.00%) |
Nov 09, 2016 | 3.867 | 4.029 | 3.867 | 4.014 | 13,801 | +0.18(+4.81%) |
Nov 08, 2016 | 3.805 | 3.886 | 3.805 | 3.830 | 15,870 | -0.09(-2.35%) |
Nov 07, 2016 | 3.886 | 3.922 | 3.724 | 3.922 | 13,396 | +0.02(+0.47%) |
Nov 04, 2016 | 4.024 | 4.051 | 3.904 | 3.904 | 16,443 | -0.07(-1.85%) |
Nov 03, 2016 | 4.070 | 4.070 | 3.978 | 3.978 | 7,841 | -0.07(-1.82%) |
Nov 02, 2016 | 4.014 | 4.051 | 4.014 | 4.051 | 2,193 | +0.00(+0.00%) |
Nov 01, 2016 | 3.996 | 4.051 | 3.996 | 4.051 | 6,152 | +0.06(+1.38%) |
Oct 31, 2016 | 4.033 | 4.033 | 3.996 | 3.996 | 6,407 | -0.04(-1.00%) |
Oct 28, 2016 | 4.003 | 4.037 | 4.003 | 4.037 | 8,433 | +0.04(+1.01%) |
Oct 27, 2016 | 4.040 | 4.040 | 3.996 | 3.996 | 3,239 | -0.03(-0.73%) |
Oct 26, 2016 | 4.026 | 4.029 | 4.014 | 4.026 | 10,084 | -0.02(-0.46%) |
Oct 25, 2016 | 4.046 | 4.046 | 4.018 | 4.044 | 5,845 | -0.03(-0.72%) |
Oct 24, 2016 | 4.055 | 4.103 | 4.055 | 4.073 | 9,291 | +0.02(+0.55%) |
Oct 21, 2016 | 4.018 | 4.073 | 3.991 | 4.051 | 22,761 | -0.08(-1.87%) |
Oct 20, 2016 | 4.151 | 4.153 | 4.054 | 4.129 | 11,178 | -0.02(-0.53%) |
Oct 19, 2016 | 4.184 | 4.184 | 4.030 | 4.151 | 32,465 | -0.03(-0.70%) |
Oct 18, 2016 | 4.099 | 4.180 | 4.088 | 4.180 | 88,908 | +0.09(+2.25%) |
Oct 17, 2016 | 4.058 | 4.088 | 4.055 | 4.088 | 2,201 | +0.10(+2.46%) |
Oct 14, 2016 | 3.957 | 3.990 | 3.957 | 3.990 | 1,143 | -0.04(-0.97%) |
Oct 13, 2016 | 4.077 | 4.077 | 4.029 | 4.029 | 825 | +0.01(+0.28%) |
Oct 12, 2016 | 3.982 | 4.059 | 3.911 | 4.018 | 22,131 | -0.01(-0.18%) |
Oct 11, 2016 | 4.025 | 4.025 | 4.025 | 4.025 | 1,015 | -0.01(-0.12%) |
Oct 10, 2016 | 4.030 | 4.030 | 4.030 | 4.030 | 627 | -0.04(-0.96%) |
Oct 07, 2016 | 4.051 | 4.078 | 4.011 | 4.070 | 2,962 | -0.01(-0.18%) |
Oct 06, 2016 | 4.014 | 4.088 | 4.014 | 4.077 | 26,160 | +0.04(+1.10%) |
Oct 05, 2016 | 4.033 | 4.033 | 4.033 | 4.033 | 1,344 | -0.06(-1.36%) |
Oct 04, 2016 | 4.106 | 4.125 | 4.088 | 4.089 | 8,541 | -0.04(-1.06%) |
Oct 03, 2016 | 4.107 | 4.138 | 4.107 | 4.132 | 25,994 | -0.00(-0.09%) |
Sep 30, 2016 | 4.137 | 4.137 | 4.118 | 4.136 | 12,834 | +0.04(+0.90%) |
Sep 29, 2016 | 4.099 | 4.099 | 4.099 | 4.099 | 48 | +0.00(+0.00%) |
Sep 28, 2016 | 4.143 | 4.143 | 4.099 | 4.099 | 14,075 | -0.00(-0.09%) |
Sep 27, 2016 | 4.081 | 4.106 | 4.081 | 4.103 | 6,011 | -0.04(-0.89%) |
Sep 26, 2016 | 4.129 | 4.143 | 4.107 | 4.140 | 56,383 | +0.01(+0.18%) |
Sep 23, 2016 | 4.066 | 4.132 | 4.066 | 4.132 | 605 | +0.02(+0.54%) |
Sep 22, 2016 | 4.140 | 4.143 | 4.101 | 4.110 | 14,341 | -0.03(-0.71%) |
Sep 21, 2016 | 4.136 | 4.162 | 4.132 | 4.140 | 23,298 | +0.00(+0.00%) |
Sep 19, 2016 | 4.143 | 4.140 | 4.140 | 4.140 | 496 | +0.01(+0.36%) |
Sep 16, 2016 | 4.073 | 4.125 | 4.073 | 4.125 | 17,778 | +0.05(+1.27%) |
Sep 15, 2016 | 4.055 | 4.132 | 4.055 | 4.073 | 23,958 | -0.04(-0.98%) |
Sep 14, 2016 | 3.856 | 4.125 | 3.856 | 4.114 | 36,046 | +0.06(+1.55%) |
Sep 13, 2016 | 4.048 | 4.092 | 3.996 | 4.051 | 23,396 | -0.03(-0.72%) |
Sep 12, 2016 | 4.051 | 4.101 | 4.051 | 4.081 | 5,851 | -0.01(-0.18%) |
Sep 09, 2016 | 3.871 | 4.125 | 3.871 | 4.088 | 15,574 | +0.02(+0.45%) |
Sep 08, 2016 | 4.055 | 4.107 | 4.055 | 4.070 | 27,159 | +0.01(+0.27%) |
Sep 07, 2016 | 4.062 | 4.140 | 4.055 | 4.059 | 39,576 | -0.05(-1.25%) |
Sep 06, 2016 | 3.698 | 4.147 | 3.698 | 4.110 | 97,420 | +0.15(+3.81%) |
Sep 02, 2016 | 3.978 | 3.959 | 3.959 | 3.959 | 11,675 | -0.01(-0.37%) |
Sep 01, 2016 | 3.897 | 4.007 | 3.897 | 3.974 | 21,653 | +0.10(+2.66%) |
Aug 31, 2016 | 3.863 | 3.875 | 3.819 | 3.871 | 23,122 | +0.00(+0.00%) |
Aug 30, 2016 | 3.867 | 3.904 | 3.816 | 3.871 | 103,795 | +0.02(+0.57%) |
Aug 29, 2016 | 3.841 | 3.860 | 3.841 | 3.849 | 10,453 | -0.01(-0.19%) |
Aug 26, 2016 | 3.819 | 3.908 | 3.819 | 3.856 | 4,890 | +0.06(+1.45%) |
Aug 25, 2016 | 3.911 | 3.922 | 3.790 | 3.801 | 15,663 | -0.09(-2.37%) |
Aug 24, 2016 | 3.945 | 3.945 | 3.757 | 3.893 | 119,312 | -0.05(-1.31%) |
Aug 23, 2016 | 3.985 | 4.003 | 3.941 | 3.945 | 9,904 | -0.02(-0.56%) |
Aug 22, 2016 | 3.967 | 4.011 | 3.930 | 3.967 | 78,875 | -0.00(-0.09%) |
Aug 19, 2016 | 3.959 | 3.970 | 3.912 | 3.970 | 9,896 | -0.00(-0.09%) |
Aug 18, 2016 | 4.018 | 4.018 | 3.849 | 3.974 | 28,036 | -0.09(-2.18%) |
Aug 17, 2016 | 4.051 | 4.077 | 4.033 | 4.062 | 10,437 | +0.01(+0.27%) |
Aug 16, 2016 | 4.061 | 4.096 | 4.051 | 4.051 | 3,736 | -0.03(-0.63%) |
Aug 15, 2016 | 4.073 | 4.077 | 4.073 | 4.077 | 1,824 | -0.05(-1.25%) |
Aug 11, 2016 | 4.132 | 4.129 | 4.129 | 4.129 | 20,181 | +0.00(+0.00%) |
Aug 10, 2016 | 4.107 | 4.195 | 4.092 | 4.129 | 2,926 | -0.03(-0.71%) |
Aug 09, 2016 | 4.161 | 4.209 | 4.039 | 4.158 | 5,239 | +0.03(+0.80%) |
Aug 08, 2016 | 4.125 | 4.125 | 4.081 | 4.125 | 8,419 | +0.01(+0.27%) |
Aug 05, 2016 | 4.109 | 4.213 | 4.055 | 4.114 | 13,390 | -0.11(-2.69%) |
Aug 04, 2016 | 4.385 | 4.385 | 4.143 | 4.228 | 35,438 | -0.17(-3.92%) |
Aug 03, 2016 | 4.168 | 4.400 | 4.168 | 4.400 | 6,125 | +0.03(+0.75%) |
Aug 01, 2016 | 4.459 | 4.367 | 4.367 | 4.367 | 248 | -0.16(-3.64%) |
Jul 29, 2016 | 4.389 | 4.583 | 4.327 | 4.532 | 29,143 | +0.11(+2.57%) |
Jul 28, 2016 | 4.272 | 4.429 | 4.068 | 4.418 | 39,728 | +0.12(+2.73%) |
Jul 27, 2016 | 4.228 | 4.354 | 4.228 | 4.301 | 12,460 | -0.01(-0.17%) |
Jul 26, 2016 | 4.261 | 4.334 | 4.066 | 4.308 | 28,153 | -0.05(-1.09%) |
Jul 25, 2016 | 4.349 | 4.356 | 4.235 | 4.356 | 23,290 | +0.07(+1.71%) |
Jul 22, 2016 | 4.198 | 4.382 | 4.048 | 4.283 | 188,697 | +0.14(+3.27%) |
Jul 21, 2016 | 4.177 | 4.198 | 4.059 | 4.147 | 104,569 | +0.03(+0.80%) |
Jul 20, 2016 | 4.011 | 4.195 | 4.011 | 4.114 | 9,439 | +0.01(+0.36%) |
Jul 19, 2016 | 4.129 | 4.176 | 4.070 | 4.099 | 10,344 | -0.04(-1.06%) |
Jul 18, 2016 | 4.004 | 4.143 | 4.004 | 4.143 | 20,743 | +0.15(+3.76%) |
Jul 15, 2016 | 4.099 | 4.099 | 3.993 | 3.993 | 3,245 | -0.14(-3.46%) |
Jul 14, 2016 | 4.074 | 4.176 | 4.074 | 4.136 | 3,458 | +0.00(+0.00%) |
Jul 13, 2016 | 4.004 | 4.176 | 4.004 | 4.136 | 6,638 | +0.09(+2.27%) |
Jul 12, 2016 | 4.030 | 4.074 | 4.019 | 4.044 | 7,036 | -0.01(-0.27%) |
Jul 11, 2016 | 4.030 | 4.066 | 4.000 | 4.055 | 15,390 | -0.05(-1.12%) |
Jul 06, 2016 | 4.140 | 4.101 | 4.101 | 4.101 | 286 | +0.05(+1.23%) |
Jul 05, 2016 | 4.011 | 4.066 | 4.011 | 4.052 | 12,248 | -0.02(-0.45%) |
Jul 01, 2016 | 4.151 | 4.070 | 4.070 | 4.070 | 3,272 | -0.04(-0.89%) |
Jun 30, 2016 | 4.141 | 4.191 | 4.107 | 4.107 | 7,870 | +0.04(+1.08%) |
Jun 29, 2016 | 4.161 | 4.217 | 4.052 | 4.063 | 7,014 | +0.06(+1.47%) |
Jun 28, 2016 | 3.986 | 4.004 | 3.986 | 4.004 | 4,044 | +0.00(+0.09%) |
Jun 27, 2016 | 4.022 | 4.063 | 3.967 | 4.000 | 8,659 | -0.01(-0.37%) |
Jun 24, 2016 | 3.997 | 4.074 | 3.993 | 4.015 | 47,880 | -0.15(-3.61%) |
Jun 23, 2016 | 4.167 | 4.213 | 4.165 | 4.165 | 4,243 | +0.00(+0.09%) |
Jun 22, 2016 | 4.195 | 4.195 | 4.147 | 4.162 | 151,936 | +0.03(+0.80%) |
Jun 21, 2016 | 4.129 | 4.166 | 4.125 | 4.129 | 5,457 | -0.03(-0.79%) |
Jun 20, 2016 | 4.158 | 4.165 | 4.121 | 4.162 | 10,161 | +0.01(+0.27%) |
Jun 17, 2016 | 4.219 | 4.220 | 4.151 | 4.151 | 6,125 | -0.05(-1.22%) |
Jun 16, 2016 | 4.141 | 4.272 | 4.141 | 4.202 | 8,124 | -0.00(-0.09%) |
Jun 15, 2016 | 4.184 | 4.246 | 4.059 | 4.206 | 9,954 | -0.06(-1.46%) |
Jun 14, 2016 | 4.147 | 4.275 | 4.147 | 4.268 | 3,927 | +0.05(+1.22%) |
Jun 13, 2016 | 4.272 | 4.323 | 4.125 | 4.217 | 226,339 | -0.07(-1.54%) |
Jun 10, 2016 | 4.165 | 4.283 | 4.165 | 4.283 | 11,053 | +0.11(+2.63%) |
Jun 09, 2016 | 4.077 | 4.187 | 4.070 | 4.173 | 10,914 | +0.01(+0.36%) |
Jun 08, 2016 | 4.158 | 4.169 | 4.055 | 4.158 | 142,028 | -0.02(-0.53%) |
Jun 07, 2016 | 4.085 | 4.180 | 4.055 | 4.180 | 20,844 | +0.11(+2.61%) |
Jun 06, 2016 | 4.033 | 4.074 | 4.026 | 4.074 | 17,091 | +0.01(+0.18%) |
Jun 03, 2016 | 4.044 | 4.066 | 4.044 | 4.066 | 2,918 | +0.02(+0.54%) |
Jun 02, 2016 | 4.004 | 4.070 | 4.004 | 4.044 | 33,488 | +0.00(+0.00%) |
Jun 01, 2016 | 4.033 | 4.066 | 4.000 | 4.044 | 24,226 | +0.00(+0.00%) |
May 31, 2016 | 4.030 | 4.088 | 4.016 | 4.044 | 14,162 | -0.04(-1.07%) |
May 27, 2016 | 4.048 | 4.088 | 4.088 | 4.088 | 8,454 | +0.04(+0.99%) |
May 26, 2016 | 3.994 | 4.050 | 3.994 | 4.048 | 5,117 | -0.01(-0.18%) |
May 24, 2016 | 4.074 | 4.055 | 4.055 | 4.055 | 87 | +0.04(+1.00%) |
May 23, 2016 | 4.015 | 4.015 | 4.015 | 4.015 | 5,805 | -0.01(-0.27%) |
May 20, 2016 | 4.015 | 4.154 | 4.008 | 4.026 | 6,068 | +0.01(+0.27%) |
May 19, 2016 | 3.993 | 4.015 | 3.993 | 4.015 | 2,243 | +0.00(+0.00%) |
May 18, 2016 | 4.033 | 4.033 | 4.015 | 4.015 | 8,218 | -0.02(-0.45%) |
May 17, 2016 | 4.088 | 4.131 | 4.026 | 4.033 | 14,881 | -0.09(-2.13%) |
May 16, 2016 | 4.109 | 4.121 | 4.099 | 4.121 | 2,013 | +0.03(+0.80%) |
May 13, 2016 | 3.993 | 4.160 | 3.993 | 4.088 | 14,204 | +0.06(+1.54%) |
May 12, 2016 | 4.128 | 4.128 | 3.982 | 4.026 | 144,794 | -0.07(-1.68%) |
May 11, 2016 | 4.039 | 4.106 | 3.946 | 4.095 | 27,574 | +0.03(+0.71%) |
May 10, 2016 | 3.953 | 4.095 | 3.953 | 4.066 | 6,188 | +0.10(+2.48%) |
May 09, 2016 | 4.147 | 4.147 | 3.968 | 3.968 | 8,218 | -0.18(-4.40%) |
May 06, 2016 | 4.139 | 4.154 | 3.949 | 4.150 | 368,874 | +0.01(+0.35%) |
May 05, 2016 | 4.015 | 4.136 | 3.913 | 4.136 | 82,013 | +0.20(+5.10%) |
May 04, 2016 | 4.070 | 4.070 | 3.887 | 3.935 | 20,686 | -0.14(-3.32%) |
May 03, 2016 | 3.829 | 4.070 | 3.829 | 4.070 | 34,319 | +0.25(+6.49%) |