Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.811 | 3.903 | 3.788 | 3.857 | 6,278 | +0.00(+0.00%) |
Apr 27, 2017 | 3.972 | 3.972 | 3.857 | 3.857 | 40,038 | -0.05(-1.18%) |
Apr 26, 2017 | 4.041 | 4.064 | 3.788 | 3.903 | 118,392 | +0.05(+1.19%) |
Apr 25, 2017 | 3.995 | 3.995 | 3.834 | 3.857 | 54,882 | -0.07(-1.75%) |
Apr 24, 2017 | 3.995 | 4.099 | 3.890 | 3.926 | 60,437 | -0.02(-0.58%) |
Apr 21, 2017 | 4.041 | 4.133 | 3.719 | 3.949 | 168,921 | -0.05(-1.15%) |
Apr 20, 2017 | 3.696 | 4.156 | 3.696 | 3.995 | 185,681 | +0.18(+4.82%) |
Apr 19, 2017 | 3.696 | 3.857 | 3.513 | 3.811 | 108,072 | +0.05(+1.22%) |
Apr 18, 2017 | 3.788 | 3.811 | 3.765 | 3.765 | 2,116 | +0.02(+0.61%) |
Apr 17, 2017 | 3.673 | 3.857 | 3.628 | 3.742 | 49,888 | +0.07(+1.88%) |
Apr 13, 2017 | 3.673 | 3.846 | 3.421 | 3.673 | 83,968 | +0.05(+1.27%) |
Apr 12, 2017 | 3.421 | 3.696 | 3.421 | 3.628 | 218,420 | +0.23(+6.76%) |
Apr 11, 2017 | 3.352 | 3.444 | 3.306 | 3.398 | 178,961 | +0.09(+2.78%) |
Apr 10, 2017 | 3.467 | 3.467 | 3.306 | 3.306 | 40,051 | -0.18(-5.26%) |
Apr 07, 2017 | 3.583 | 3.604 | 3.490 | 3.490 | 17,450 | -0.09(-2.56%) |
Apr 06, 2017 | 3.582 | 3.628 | 3.572 | 3.582 | 11,330 | +0.02(+0.65%) |
Apr 05, 2017 | 3.610 | 3.610 | 3.559 | 3.559 | 13,179 | -0.05(-1.27%) |
Apr 04, 2017 | 3.696 | 3.719 | 3.605 | 3.605 | 25,708 | -0.11(-3.09%) |
Apr 03, 2017 | 3.811 | 3.811 | 3.696 | 3.719 | 14,530 | -0.02(-0.61%) |
Mar 31, 2017 | 3.759 | 3.788 | 3.742 | 3.742 | 6,923 | +0.02(+0.62%) |
Mar 30, 2017 | 3.834 | 3.834 | 3.651 | 3.719 | 35,765 | +0.05(+1.25%) |
Mar 29, 2017 | 3.903 | 3.903 | 3.559 | 3.673 | 60,370 | -0.25(-6.43%) |
Mar 28, 2017 | 3.960 | 3.972 | 3.903 | 3.926 | 57,721 | +0.00(+0.00%) |
Mar 27, 2017 | 3.949 | 3.949 | 3.926 | 3.926 | 5,180 | -0.02(-0.58%) |
Mar 24, 2017 | 3.949 | 3.949 | 3.949 | 3.949 | 4,427 | +0.05(+1.18%) |
Mar 23, 2017 | 3.903 | 3.949 | 3.903 | 3.903 | 5,908 | +0.00(+0.00%) |
Mar 22, 2017 | 3.903 | 3.903 | 3.903 | 3.903 | 696 | +0.00(+0.00%) |
Mar 21, 2017 | 3.947 | 3.961 | 3.903 | 3.903 | 1,683 | -0.05(-1.15%) |
Mar 20, 2017 | 3.972 | 3.972 | 3.903 | 3.948 | 71,947 | -0.05(-1.16%) |
Mar 17, 2017 | 3.903 | 3.995 | 3.834 | 3.995 | 20,682 | +0.11(+2.96%) |
Mar 16, 2017 | 3.880 | 3.903 | 3.795 | 3.880 | 19,623 | +0.07(+1.81%) |
Mar 15, 2017 | 3.811 | 3.834 | 3.811 | 3.811 | 4,312 | +0.00(+0.00%) |
Mar 14, 2017 | 3.846 | 3.857 | 3.811 | 3.811 | 4,954 | -0.07(-1.78%) |
Mar 13, 2017 | 3.903 | 3.903 | 3.834 | 3.880 | 17,812 | -0.05(-1.17%) |
Mar 10, 2017 | 4.041 | 4.133 | 3.926 | 3.926 | 64,033 | -0.10(-2.56%) |
Mar 09, 2017 | 4.064 | 4.156 | 3.972 | 4.029 | 97,690 | -0.01(-0.28%) |
Mar 08, 2017 | 4.087 | 4.110 | 3.995 | 4.041 | 59,435 | +0.02(+0.57%) |
Mar 07, 2017 | 4.110 | 4.133 | 4.018 | 4.018 | 9,880 | -0.11(-2.78%) |
Mar 06, 2017 | 4.133 | 4.133 | 4.110 | 4.133 | 14,490 | +0.02(+0.56%) |
Mar 03, 2017 | 4.110 | 4.202 | 4.110 | 4.110 | 90,011 | +0.00(+0.00%) |
Mar 02, 2017 | 4.224 | 4.224 | 4.107 | 4.110 | 113,551 | -0.11(-2.72%) |
Mar 01, 2017 | 4.316 | 4.316 | 4.224 | 4.224 | 27,986 | -0.05(-1.08%) |
Feb 28, 2017 | 4.282 | 4.316 | 4.156 | 4.270 | 62,759 | -0.05(-1.06%) |
Feb 27, 2017 | 4.293 | 4.316 | 4.247 | 4.316 | 28,624 | +0.09(+2.17%) |
Feb 24, 2017 | 4.270 | 4.615 | 4.224 | 4.224 | 48,061 | -0.02(-0.54%) |
Feb 23, 2017 | 4.247 | 4.316 | 4.110 | 4.247 | 208,585 | +0.09(+2.21%) |
Feb 22, 2017 | 4.362 | 4.362 | 4.133 | 4.156 | 93,598 | -0.14(-3.21%) |
Feb 21, 2017 | 4.500 | 4.500 | 4.293 | 4.293 | 71,272 | -0.25(-5.56%) |
Feb 17, 2017 | 4.546 | 4.546 | 4.546 | 0 | -0.11(-2.46%) | |
Feb 16, 2017 | 4.684 | 4.684 | 4.638 | 4.661 | 60,971 | -0.07(-1.46%) |
Feb 15, 2017 | 4.707 | 4.730 | 4.707 | 4.730 | 36,074 | +0.01(+0.24%) |
Feb 14, 2017 | 4.707 | 4.753 | 4.707 | 4.718 | 28,957 | +0.01(+0.24%) |
Feb 13, 2017 | 4.684 | 4.730 | 4.684 | 4.707 | 62,855 | +0.00(+0.00%) |
Feb 10, 2017 | 4.707 | 4.707 | 4.684 | 4.707 | 45,421 | +0.00(+0.00%) |
Feb 09, 2017 | 4.753 | 4.753 | 4.684 | 4.707 | 84,813 | +0.02(+0.49%) |
Feb 08, 2017 | 4.707 | 4.753 | 4.684 | 4.684 | 73,833 | -0.03(-0.73%) |
Feb 07, 2017 | 4.707 | 4.730 | 4.707 | 4.718 | 26,281 | +0.01(+0.24%) |
Feb 06, 2017 | 4.707 | 4.707 | 4.684 | 4.707 | 59,296 | +0.00(+0.00%) |
Feb 03, 2017 | 4.730 | 4.730 | 4.684 | 4.707 | 13,571 | -0.02(-0.49%) |
Feb 02, 2017 | 4.707 | 4.730 | 4.688 | 4.730 | 104,716 | +0.02(+0.49%) |
Feb 01, 2017 | 4.730 | 4.730 | 4.706 | 4.707 | 8,730 | +0.02(+0.49%) |
Jan 31, 2017 | 4.707 | 4.730 | 4.684 | 4.684 | 16,008 | -0.02(-0.49%) |
Jan 30, 2017 | 4.730 | 4.753 | 4.707 | 4.707 | 47,503 | +0.00(+0.00%) |
Jan 27, 2017 | 4.730 | 4.730 | 4.684 | 4.707 | 136,361 | -0.02(-0.49%) |
Jan 26, 2017 | 4.707 | 4.730 | 4.701 | 4.730 | 80,780 | +0.05(+0.98%) |
Jan 25, 2017 | 4.684 | 4.707 | 4.684 | 4.684 | 12,256 | +0.00(+0.00%) |
Jan 24, 2017 | 4.707 | 4.730 | 4.684 | 4.684 | 55,555 | +0.00(+0.00%) |
Jan 23, 2017 | 4.730 | 4.730 | 4.684 | 4.684 | 35,153 | +0.00(+0.00%) |
Jan 20, 2017 | 4.684 | 4.730 | 4.684 | 4.684 | 4,867 | -0.02(-0.49%) |
Jan 19, 2017 | 4.684 | 4.730 | 4.684 | 4.707 | 75,675 | +0.02(+0.49%) |
Jan 18, 2017 | 4.661 | 4.684 | 4.661 | 4.684 | 62,537 | +0.00(+0.00%) |
Jan 17, 2017 | 4.638 | 4.684 | 4.624 | 4.684 | 88,012 | +0.07(+1.49%) |
Jan 13, 2017 | 4.615 | 4.615 | 4.615 | 0 | -0.02(-0.50%) | |
Jan 12, 2017 | 4.615 | 4.661 | 4.615 | 4.638 | 153,317 | +0.02(+0.50%) |
Jan 11, 2017 | 4.661 | 4.661 | 4.615 | 4.615 | 80,551 | -0.02(-0.50%) |
Jan 10, 2017 | 4.661 | 4.684 | 4.638 | 4.638 | 81,161 | +0.00(+0.00%) |
Jan 09, 2017 | 4.638 | 4.661 | 4.590 | 4.638 | 65,949 | +0.02(+0.50%) |
Jan 06, 2017 | 4.615 | 4.684 | 4.615 | 4.615 | 3,349 | +0.09(+2.03%) |
Jan 05, 2017 | 4.638 | 4.638 | 4.523 | 4.523 | 7,685 | -0.07(-1.50%) |
Jan 04, 2017 | 4.569 | 4.730 | 4.523 | 4.592 | 28,400 | +0.05(+1.01%) |
Jan 03, 2017 | 4.546 | 4.638 | 4.546 | 4.546 | 4,425 | +0.05(+1.02%) |
Dec 30, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.11(-2.49%) | |
Dec 29, 2016 | 4.408 | 4.707 | 4.362 | 4.615 | 34,598 | +0.25(+5.79%) |
Dec 28, 2016 | 4.546 | 4.684 | 4.362 | 4.362 | 4,695 | -0.14(-3.06%) |
Dec 27, 2016 | 4.569 | 4.569 | 4.408 | 4.500 | 13,184 | -0.02(-0.51%) |
Dec 23, 2016 | 4.523 | 4.523 | 4.523 | 0 | +0.02(+0.51%) | |
Dec 22, 2016 | 4.477 | 4.500 | 4.477 | 4.500 | 10,335 | -0.05(-1.01%) |
Dec 21, 2016 | 4.477 | 4.546 | 4.477 | 4.546 | 3,719 | -0.02(-0.48%) |
Dec 20, 2016 | 4.568 | 4.568 | 4.568 | 4.568 | 938 | +0.09(+2.03%) |
Dec 19, 2016 | 4.477 | 4.500 | 4.431 | 4.477 | 13,521 | +0.02(+0.52%) |
Dec 16, 2016 | 4.454 | 4.500 | 4.362 | 4.454 | 27,601 | +0.05(+1.04%) |
Dec 15, 2016 | 4.316 | 4.477 | 4.293 | 4.408 | 7,672 | +0.11(+2.67%) |
Dec 14, 2016 | 4.202 | 4.534 | 4.202 | 4.293 | 12,082 | +0.14(+3.32%) |
Dec 13, 2016 | 4.362 | 4.477 | 4.156 | 4.156 | 5,357 | -0.27(-6.08%) |
Dec 12, 2016 | 4.270 | 4.523 | 4.202 | 4.425 | 10,009 | +0.09(+1.97%) |
Dec 08, 2016 | 4.339 | 4.339 | 4.339 | 0 | -0.05(-1.05%) | |
Dec 07, 2016 | 4.339 | 4.684 | 4.316 | 4.385 | 12,101 | +0.02(+0.53%) |
Dec 06, 2016 | 4.202 | 4.661 | 4.156 | 4.362 | 13,064 | +0.02(+0.53%) |
Dec 05, 2016 | 4.454 | 4.454 | 4.133 | 4.339 | 7,332 | -0.11(-2.58%) |
Dec 02, 2016 | 4.156 | 4.454 | 4.105 | 4.454 | 11,786 | +0.37(+8.99%) |
Dec 01, 2016 | 4.087 | 4.110 | 4.087 | 4.087 | 6,126 | -0.02(-0.56%) |
Nov 30, 2016 | 4.156 | 4.156 | 4.041 | 4.110 | 14,872 | -0.05(-1.11%) |
Nov 29, 2016 | 4.018 | 4.197 | 3.995 | 4.156 | 30,900 | +0.11(+2.84%) |
Nov 28, 2016 | 4.087 | 4.087 | 3.995 | 4.041 | 5,879 | -0.02(-0.56%) |
Nov 25, 2016 | 4.041 | 4.064 | 4.041 | 4.064 | 8,035 | +0.05(+1.14%) |
Nov 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | -0.09(-2.23%) | |
Nov 22, 2016 | 4.109 | 4.109 | 4.064 | 4.109 | 33,990 | -0.00(-0.01%) |
Nov 21, 2016 | 4.110 | 4.133 | 3.972 | 4.110 | 57,645 | -0.07(-1.65%) |
Nov 18, 2016 | 4.133 | 4.179 | 4.133 | 4.179 | 19,116 | +0.05(+1.11%) |
Nov 17, 2016 | 4.018 | 4.293 | 4.018 | 4.133 | 3,756 | -0.07(-1.64%) |
Nov 16, 2016 | 4.156 | 4.247 | 4.156 | 4.202 | 4,335 | -0.05(-1.08%) |
Nov 15, 2016 | 4.202 | 4.247 | 4.202 | 4.247 | 4,447 | -0.10(-2.37%) |
Nov 14, 2016 | 4.316 | 4.362 | 4.270 | 4.351 | 21,065 | -0.03(-0.79%) |
Nov 11, 2016 | 4.362 | 4.454 | 4.293 | 4.385 | 4,004 | +0.14(+3.24%) |
Nov 10, 2016 | 4.385 | 4.385 | 4.179 | 4.247 | 28,768 | -0.14(-3.14%) |
Nov 09, 2016 | 4.339 | 4.385 | 4.224 | 4.385 | 16,731 | -0.02(-0.52%) |
Nov 08, 2016 | 4.293 | 4.592 | 4.064 | 4.408 | 13,772 | -0.11(-2.54%) |
Nov 07, 2016 | 4.179 | 4.523 | 4.179 | 4.523 | 2,232 | +0.16(+3.68%) |
Nov 04, 2016 | 4.339 | 4.546 | 4.339 | 4.362 | 5,287 | -0.02(-0.52%) |
Nov 03, 2016 | 4.362 | 4.385 | 4.362 | 4.385 | 1,685 | +0.00(+0.00%) |
Nov 02, 2016 | 4.431 | 4.431 | 4.339 | 4.385 | 4,440 | -0.07(-1.50%) |
Nov 01, 2016 | 4.408 | 4.452 | 4.362 | 4.452 | 3,571 | -0.12(-2.56%) |
Oct 31, 2016 | 4.408 | 4.612 | 4.408 | 4.569 | 26,939 | +0.00(+0.01%) |
Oct 28, 2016 | 4.555 | 4.568 | 4.546 | 4.568 | 2,210 | -0.02(-0.51%) |
Oct 27, 2016 | 4.546 | 4.592 | 4.523 | 4.592 | 4,963 | +0.00(+0.00%) |
Oct 26, 2016 | 4.546 | 4.592 | 4.546 | 4.592 | 1,243 | +0.05(+1.01%) |
Oct 25, 2016 | 4.546 | 4.553 | 4.546 | 4.546 | 4,666 | +0.02(+0.51%) |
Oct 24, 2016 | 4.523 | 4.523 | 4.523 | 4.523 | 821 | -0.02(-0.51%) |
Oct 18, 2016 | 4.385 | 4.546 | 4.546 | 4.546 | 58 | +0.07(+1.54%) |
Oct 17, 2016 | 4.385 | 4.477 | 4.385 | 4.477 | 1,330 | +0.02(+0.52%) |
Oct 14, 2016 | 4.454 | 4.454 | 4.449 | 4.454 | 2,504 | +0.08(+1.89%) |
Oct 13, 2016 | 4.652 | 4.652 | 4.371 | 4.371 | 125,677 | -0.35(-7.48%) |
Oct 12, 2016 | 4.578 | 4.725 | 4.578 | 4.725 | 4,039 | +0.13(+2.90%) |
Oct 11, 2016 | 4.661 | 4.679 | 4.592 | 4.592 | 14,414 | -0.04(-0.89%) |
Oct 10, 2016 | 4.674 | 4.686 | 4.633 | 4.633 | 43,152 | -0.02(-0.39%) |
Oct 07, 2016 | 4.606 | 4.652 | 4.596 | 4.652 | 2,953 | +0.04(+0.90%) |
Oct 06, 2016 | 4.491 | 4.610 | 4.491 | 4.610 | 2,502 | +0.06(+1.41%) |
Oct 05, 2016 | 4.633 | 4.700 | 4.546 | 4.546 | 3,747 | -0.26(-5.44%) |
Oct 04, 2016 | 4.716 | 4.808 | 4.638 | 4.808 | 22,461 | +0.10(+2.05%) |
Oct 03, 2016 | 4.771 | 4.787 | 4.702 | 4.711 | 16,949 | -0.11(-2.29%) |
Sep 30, 2016 | 4.697 | 4.922 | 4.450 | 4.821 | 112,734 | +0.30(+6.71%) |
Sep 29, 2016 | 4.725 | 4.808 | 4.518 | 4.518 | 22,566 | +0.01(+0.31%) |
Sep 28, 2016 | 4.528 | 4.668 | 4.505 | 4.505 | 3,935 | -0.03(-0.61%) |
Sep 27, 2016 | 4.413 | 4.971 | 4.334 | 4.532 | 48,616 | +0.15(+3.35%) |
Sep 26, 2016 | 4.541 | 4.569 | 4.293 | 4.385 | 14,392 | -0.20(-4.31%) |
Sep 23, 2016 | 4.601 | 4.660 | 4.578 | 4.583 | 1,513 | -0.06(-1.29%) |
Sep 22, 2016 | 4.679 | 4.886 | 4.560 | 4.642 | 184,875 | -0.00(-0.10%) |
Sep 21, 2016 | 4.693 | 4.821 | 4.601 | 4.647 | 9,240 | -0.04(-0.88%) |
Sep 20, 2016 | 4.794 | 4.794 | 4.688 | 4.688 | 1,792 | -0.13(-2.67%) |
Sep 19, 2016 | 4.828 | 4.828 | 4.817 | 4.817 | 740 | -0.02(-0.38%) |
Sep 16, 2016 | 4.638 | 4.899 | 4.638 | 4.835 | 25,586 | +0.20(+4.26%) |
Sep 15, 2016 | 4.780 | 4.835 | 4.592 | 4.638 | 6,520 | -0.15(-3.07%) |
Sep 14, 2016 | 4.803 | 4.803 | 4.785 | 4.785 | 1,883 | -0.03(-0.57%) |
Sep 13, 2016 | 5.088 | 5.111 | 4.734 | 4.812 | 76,823 | -0.23(-4.47%) |
Sep 12, 2016 | 5.170 | 5.226 | 4.918 | 5.037 | 18,299 | -0.17(-3.35%) |
Sep 09, 2016 | 5.212 | 5.409 | 5.203 | 5.212 | 14,514 | -0.23(-4.22%) |
Sep 08, 2016 | 5.441 | 5.441 | 5.441 | 5.441 | 2,097 | -0.01(-0.17%) |
Sep 07, 2016 | 5.460 | 5.496 | 5.437 | 5.451 | 13,635 | +0.06(+1.11%) |
Sep 06, 2016 | 5.460 | 5.464 | 5.152 | 5.391 | 12,550 | -0.08(-1.51%) |
Sep 02, 2016 | 4.987 | 5.473 | 5.473 | 5.473 | 63,591 | +0.36(+7.10%) |
Aug 31, 2016 | 5.028 | 5.111 | 5.111 | 5.111 | 675 | +0.06(+1.24%) |
Aug 30, 2016 | 5.019 | 5.048 | 5.019 | 5.048 | 1,247 | -0.08(-1.49%) |
Aug 29, 2016 | 5.129 | 5.134 | 5.085 | 5.124 | 2,084 | -0.04(-0.80%) |
Aug 26, 2016 | 5.060 | 5.166 | 5.060 | 5.166 | 1,783 | +0.09(+1.72%) |
Aug 25, 2016 | 5.175 | 5.175 | 5.079 | 5.079 | 1,783 | -0.02(-0.36%) |
Aug 24, 2016 | 5.063 | 5.097 | 5.012 | 5.097 | 1,361 | -0.00(-0.09%) |
Aug 23, 2016 | 5.039 | 5.129 | 5.028 | 5.102 | 49,161 | -0.00(-0.09%) |
Aug 22, 2016 | 5.083 | 5.106 | 5.033 | 5.106 | 2,844 | -0.01(-0.27%) |
Aug 19, 2016 | 5.028 | 5.120 | 5.010 | 5.120 | 11,716 | +0.06(+1.27%) |
Aug 18, 2016 | 5.010 | 5.092 | 5.010 | 5.056 | 2,258 | -0.02(-0.45%) |
Aug 17, 2016 | 5.115 | 5.115 | 5.005 | 5.079 | 19,981 | -0.02(-0.30%) |
Aug 16, 2016 | 5.094 | 5.094 | 5.094 | 5.094 | 1,339 | -0.04(-0.68%) |
Aug 15, 2016 | 5.001 | 5.129 | 5.001 | 5.129 | 4,560 | +0.15(+2.95%) |
Aug 12, 2016 | 4.987 | 5.134 | 4.982 | 4.982 | 37,943 | +0.02(+0.37%) |
Aug 11, 2016 | 4.978 | 4.978 | 4.964 | 4.964 | 838 | -0.05(-0.92%) |
Aug 10, 2016 | 5.060 | 5.065 | 4.964 | 5.010 | 46,312 | -0.06(-1.27%) |
Aug 09, 2016 | 5.106 | 5.198 | 4.964 | 5.074 | 17,261 | +0.02(+0.45%) |
Aug 08, 2016 | 4.968 | 5.051 | 4.968 | 5.051 | 10,344 | +0.14(+2.89%) |
Aug 05, 2016 | 5.033 | 5.033 | 4.899 | 4.909 | 1,885 | -0.14(-2.72%) |
Aug 03, 2016 | 5.037 | 5.046 | 5.046 | 5.046 | 78 | +0.01(+0.18%) |
Aug 02, 2016 | 5.042 | 5.042 | 5.005 | 5.037 | 5,313 | -0.00(-0.00%) |
Aug 01, 2016 | 5.005 | 5.051 | 4.996 | 5.037 | 7,587 | +0.06(+1.20%) |
Jul 29, 2016 | 4.941 | 4.996 | 4.941 | 4.978 | 1,999 | +0.00(+0.00%) |
Jul 28, 2016 | 4.968 | 4.978 | 4.955 | 4.978 | 3,005 | +0.04(+0.74%) |
Jul 27, 2016 | 4.971 | 4.982 | 4.898 | 4.941 | 9,148 | -0.02(-0.46%) |
Jul 26, 2016 | 4.913 | 4.982 | 4.909 | 4.964 | 5,548 | +0.03(+0.56%) |
Jul 25, 2016 | 4.913 | 4.950 | 4.899 | 4.936 | 9,137 | +0.00(+0.00%) |
Jul 22, 2016 | 4.955 | 4.955 | 4.932 | 4.936 | 4,333 | +0.00(+0.09%) |
Jul 21, 2016 | 4.973 | 4.973 | 4.932 | 4.932 | 4,492 | -0.00(-0.09%) |
Jul 20, 2016 | 4.950 | 4.955 | 4.936 | 4.936 | 1,890 | +0.00(+0.09%) |
Jul 19, 2016 | 4.941 | 4.978 | 4.927 | 4.932 | 12,700 | -0.04(-0.83%) |
Jul 18, 2016 | 4.964 | 5.001 | 4.964 | 4.973 | 7,990 | +0.03(+0.56%) |
Jul 15, 2016 | 4.936 | 5.028 | 4.936 | 4.945 | 35,787 | -0.02(-0.37%) |
Jul 14, 2016 | 5.033 | 5.033 | 4.959 | 4.964 | 48,901 | -0.05(-1.01%) |
Jul 13, 2016 | 4.964 | 5.014 | 4.945 | 5.014 | 17,855 | +0.03(+0.55%) |
Jul 12, 2016 | 4.973 | 5.014 | 4.959 | 4.987 | 6,158 | +0.03(+0.56%) |
Jul 11, 2016 | 5.028 | 5.028 | 4.950 | 4.959 | 12,422 | -0.04(-0.74%) |
Jul 08, 2016 | 4.890 | 4.996 | 4.886 | 4.996 | 14,573 | +0.08(+1.68%) |
Jul 07, 2016 | 4.936 | 4.936 | 4.835 | 4.913 | 26,984 | +0.03(+0.56%) |
Jul 05, 2016 | 4.849 | 4.955 | 4.817 | 4.886 | 33,762 | +0.04(+0.76%) |
Jul 01, 2016 | 4.886 | 4.849 | 4.849 | 4.849 | 26,568 | -0.00(-0.09%) |
Jun 30, 2016 | 4.798 | 4.932 | 4.757 | 4.854 | 24,909 | +0.04(+0.76%) |
Jun 29, 2016 | 4.835 | 4.863 | 4.785 | 4.817 | 79,480 | +0.03(+0.67%) |
Jun 28, 2016 | 4.771 | 4.812 | 4.734 | 4.785 | 37,104 | +0.06(+1.17%) |
Jun 27, 2016 | 4.707 | 4.867 | 4.707 | 4.730 | 22,359 | -0.08(-1.62%) |
Jun 24, 2016 | 4.826 | 4.872 | 4.730 | 4.808 | 51,212 | -0.11(-2.24%) |
Jun 23, 2016 | 4.927 | 4.968 | 4.904 | 4.918 | 15,155 | -0.01(-0.19%) |
Jun 22, 2016 | 4.877 | 5.033 | 4.858 | 4.927 | 24,885 | -0.04(-0.83%) |
Jun 21, 2016 | 4.950 | 4.987 | 4.877 | 4.968 | 9,412 | +0.01(+0.28%) |
Jun 20, 2016 | 4.936 | 4.968 | 4.867 | 4.955 | 7,053 | -0.01(-0.19%) |
Jun 17, 2016 | 4.867 | 5.042 | 4.821 | 4.964 | 143,935 | +0.16(+3.35%) |
Jun 16, 2016 | 4.821 | 4.821 | 4.693 | 4.803 | 18,103 | -0.02(-0.38%) |
Jun 15, 2016 | 4.812 | 4.863 | 4.812 | 4.821 | 9,066 | +0.05(+0.96%) |
Jun 14, 2016 | 4.794 | 4.798 | 4.762 | 4.776 | 95,706 | -0.04(-0.86%) |
Jun 13, 2016 | 4.817 | 4.831 | 4.780 | 4.817 | 295,247 | -0.01(-0.19%) |
Jun 10, 2016 | 4.863 | 4.863 | 4.812 | 4.826 | 29,064 | -0.01(-0.28%) |
Jun 09, 2016 | 4.821 | 4.867 | 4.789 | 4.840 | 47,159 | +0.01(+0.19%) |
Jun 08, 2016 | 4.821 | 4.844 | 4.821 | 4.831 | 55,981 | +0.02(+0.38%) |
Jun 07, 2016 | 4.821 | 4.867 | 4.812 | 4.812 | 40,650 | -0.02(-0.38%) |
Jun 06, 2016 | 4.840 | 4.872 | 4.826 | 4.831 | 24,482 | -0.01(-0.19%) |
Jun 03, 2016 | 4.785 | 4.872 | 4.785 | 4.840 | 31,196 | -0.01(-0.19%) |
Jun 02, 2016 | 4.831 | 4.858 | 4.831 | 4.849 | 22,847 | +0.02(+0.38%) |
Jun 01, 2016 | 4.776 | 4.835 | 4.771 | 4.831 | 47,429 | +0.04(+0.86%) |
May 31, 2016 | 4.776 | 4.821 | 4.762 | 4.789 | 64,335 | -0.02(-0.48%) |
May 27, 2016 | 4.858 | 4.812 | 4.812 | 4.812 | 28,964 | +0.00(+0.10%) |
May 26, 2016 | 4.776 | 4.821 | 4.776 | 4.808 | 49,890 | -0.02(-0.38%) |
May 25, 2016 | 4.819 | 4.835 | 4.789 | 4.826 | 69,771 | +0.02(+0.38%) |
May 24, 2016 | 4.739 | 4.867 | 4.739 | 4.808 | 33,450 | +0.04(+0.87%) |
May 23, 2016 | 4.771 | 4.808 | 4.743 | 4.766 | 46,277 | -0.02(-0.38%) |
May 20, 2016 | 4.661 | 4.854 | 4.661 | 4.785 | 61,158 | +0.09(+1.96%) |
May 19, 2016 | 4.707 | 4.730 | 4.656 | 4.693 | 75,268 | -0.00(-0.10%) |
May 18, 2016 | 4.720 | 4.759 | 4.639 | 4.697 | 64,677 | -0.06(-1.25%) |
May 17, 2016 | 4.776 | 4.821 | 4.714 | 4.757 | 27,130 | -0.09(-1.89%) |
May 16, 2016 | 4.821 | 4.849 | 4.803 | 4.849 | 37,945 | -0.02(-0.38%) |
May 13, 2016 | 4.684 | 4.872 | 4.684 | 4.867 | 127,345 | +0.17(+3.52%) |
May 12, 2016 | 4.720 | 4.776 | 4.688 | 4.702 | 144,499 | -0.05(-1.06%) |
May 11, 2016 | 4.610 | 4.794 | 4.596 | 4.753 | 4,422,356 | +0.16(+3.40%) |
May 10, 2016 | 4.578 | 4.596 | 4.578 | 4.596 | 78,441 | +0.00(+0.10%) |
May 09, 2016 | 4.587 | 4.596 | 4.583 | 4.592 | 29,349 | +0.01(+0.30%) |
May 06, 2016 | 4.551 | 4.596 | 4.532 | 4.578 | 45,428 | +0.03(+0.61%) |
May 05, 2016 | 4.583 | 4.592 | 4.528 | 4.551 | 60,439 | -0.02(-0.50%) |
May 04, 2016 | 4.596 | 4.596 | 4.573 | 4.573 | 29,693 | -0.02(-0.50%) |
May 03, 2016 | 4.583 | 4.596 | 4.583 | 4.596 | 9,817 | +0.00(+0.10%) |