Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.666 | 4.692 | 4.646 | 4.651 | 495,106 | -0.03(-0.54%) |
May 30, 2017 | 4.677 | 4.692 | 4.671 | 4.677 | 397,883 | +0.00(+0.00%) |
May 26, 2017 | 4.621 | 4.677 | 4.621 | 4.677 | 509,848 | +0.03(+0.65%) |
May 25, 2017 | 4.621 | 4.651 | 4.581 | 4.646 | 425,527 | +0.06(+1.32%) |
May 24, 2017 | 4.606 | 4.641 | 4.565 | 4.586 | 436,168 | -0.01(-0.22%) |
May 23, 2017 | 4.621 | 4.636 | 4.586 | 4.596 | 354,528 | +0.00(+0.00%) |
May 22, 2017 | 4.656 | 4.656 | 4.591 | 4.596 | 367,510 | -0.01(-0.22%) |
May 19, 2017 | 4.631 | 4.641 | 4.581 | 4.606 | 466,585 | +0.01(+0.11%) |
May 18, 2017 | 4.616 | 4.636 | 4.581 | 4.601 | 261,794 | +0.01(+0.11%) |
May 17, 2017 | 4.550 | 4.621 | 4.550 | 4.596 | 383,596 | +0.02(+0.49%) |
May 16, 2017 | 4.634 | 4.654 | 4.533 | 4.573 | 950,096 | -0.04(-0.87%) |
May 15, 2017 | 4.644 | 4.664 | 4.604 | 4.614 | 639,319 | +0.00(+0.00%) |
May 12, 2017 | 4.604 | 4.634 | 4.589 | 4.614 | 380,596 | +0.04(+0.77%) |
May 11, 2017 | 4.548 | 4.594 | 4.538 | 4.579 | 538,750 | +0.04(+0.88%) |
May 10, 2017 | 4.563 | 4.587 | 4.528 | 4.538 | 1,241,403 | -0.02(-0.44%) |
May 09, 2017 | 4.604 | 4.664 | 4.553 | 4.558 | 1,865,916 | -0.28(-5.80%) |
May 08, 2017 | 4.874 | 4.879 | 4.814 | 4.839 | 254,928 | -0.04(-0.72%) |
May 05, 2017 | 4.779 | 4.884 | 4.764 | 4.874 | 795,756 | +0.12(+2.53%) |
May 04, 2017 | 4.859 | 4.859 | 4.725 | 4.754 | 327,579 | -0.08(-1.56%) |
May 03, 2017 | 4.864 | 4.879 | 4.804 | 4.829 | 317,692 | -0.06(-1.23%) |
May 02, 2017 | 4.889 | 4.909 | 4.839 | 4.889 | 224,635 | +0.01(+0.21%) |
May 01, 2017 | 4.884 | 4.913 | 4.854 | 4.879 | 301,019 | +0.03(+0.52%) |
Apr 28, 2017 | 4.889 | 4.935 | 4.839 | 4.854 | 306,637 | -0.01(-0.10%) |
Apr 27, 2017 | 4.869 | 4.910 | 4.829 | 4.859 | 445,720 | -0.01(-0.10%) |
Apr 26, 2017 | 4.804 | 4.904 | 4.804 | 4.864 | 277,226 | +0.05(+1.04%) |
Apr 25, 2017 | 4.819 | 4.859 | 4.764 | 4.814 | 265,808 | +0.00(+0.00%) |
Apr 24, 2017 | 4.789 | 4.814 | 4.764 | 4.814 | 200,279 | +0.07(+1.37%) |
Apr 21, 2017 | 4.729 | 4.774 | 4.724 | 4.749 | 205,883 | +0.03(+0.53%) |
Apr 20, 2017 | 4.719 | 4.834 | 4.674 | 4.724 | 983,822 | +0.04(+0.86%) |
Apr 19, 2017 | 4.779 | 4.836 | 4.674 | 4.684 | 340,933 | -0.07(-1.44%) |
Apr 18, 2017 | 4.807 | 4.832 | 4.752 | 4.752 | 435,801 | -0.08(-1.75%) |
Apr 17, 2017 | 4.702 | 4.844 | 4.697 | 4.837 | 504,588 | +0.16(+3.41%) |
Apr 13, 2017 | 4.642 | 4.727 | 4.642 | 4.677 | 638,891 | +0.04(+0.97%) |
Apr 12, 2017 | 4.553 | 4.672 | 4.538 | 4.632 | 590,097 | +0.10(+2.31%) |
Apr 11, 2017 | 4.478 | 4.533 | 4.478 | 4.528 | 190,689 | +0.04(+1.00%) |
Apr 10, 2017 | 4.478 | 4.493 | 4.468 | 4.483 | 196,772 | +0.01(+0.33%) |
Apr 07, 2017 | 4.498 | 4.498 | 4.448 | 4.468 | 175,282 | -0.04(-0.88%) |
Apr 06, 2017 | 4.453 | 4.508 | 4.438 | 4.508 | 184,118 | +0.07(+1.57%) |
Apr 05, 2017 | 4.483 | 4.508 | 4.433 | 4.438 | 172,719 | -0.03(-0.78%) |
Apr 04, 2017 | 4.508 | 4.513 | 4.463 | 4.473 | 181,534 | -0.03(-0.77%) |
Apr 03, 2017 | 4.528 | 4.543 | 4.498 | 4.508 | 156,767 | -0.01(-0.22%) |
Mar 31, 2017 | 4.528 | 4.528 | 4.468 | 4.518 | 382,038 | +0.01(+0.22%) |
Mar 30, 2017 | 4.433 | 4.518 | 4.418 | 4.508 | 266,071 | +0.08(+1.80%) |
Mar 29, 2017 | 4.383 | 4.433 | 4.359 | 4.428 | 164,640 | +0.04(+1.02%) |
Mar 28, 2017 | 4.349 | 4.433 | 4.349 | 4.383 | 190,259 | +0.02(+0.57%) |
Mar 27, 2017 | 4.373 | 4.411 | 4.314 | 4.359 | 365,921 | -0.03(-0.68%) |
Mar 24, 2017 | 4.383 | 4.428 | 4.378 | 4.388 | 128,251 | +0.01(+0.34%) |
Mar 23, 2017 | 4.359 | 4.461 | 4.344 | 4.373 | 155,689 | +0.00(+0.11%) |
Mar 22, 2017 | 4.398 | 4.433 | 4.349 | 4.368 | 230,055 | -0.03(-0.79%) |
Mar 21, 2017 | 4.478 | 4.488 | 4.388 | 4.403 | 270,182 | -0.05(-1.23%) |
Mar 20, 2017 | 4.488 | 4.503 | 4.458 | 4.458 | 161,378 | -0.04(-0.97%) |
Mar 17, 2017 | 4.467 | 4.512 | 4.428 | 4.502 | 300,361 | +0.05(+1.22%) |
Mar 16, 2017 | 4.447 | 4.502 | 4.428 | 4.447 | 374,175 | +0.02(+0.56%) |
Mar 15, 2017 | 4.363 | 4.447 | 4.343 | 4.423 | 309,280 | +0.06(+1.48%) |
Mar 14, 2017 | 4.334 | 4.368 | 4.304 | 4.358 | 244,165 | +0.02(+0.46%) |
Mar 13, 2017 | 4.314 | 4.358 | 4.299 | 4.338 | 283,731 | +0.04(+0.92%) |
Mar 10, 2017 | 4.210 | 4.314 | 4.210 | 4.299 | 263,067 | +0.09(+2.12%) |
Mar 09, 2017 | 4.264 | 4.269 | 4.180 | 4.210 | 519,034 | -0.06(-1.39%) |
Mar 08, 2017 | 4.388 | 4.428 | 4.225 | 4.269 | 1,004,438 | -0.15(-3.36%) |
Mar 07, 2017 | 4.521 | 4.526 | 4.319 | 4.418 | 905,813 | -0.12(-2.72%) |
Mar 06, 2017 | 4.546 | 4.566 | 4.521 | 4.541 | 172,533 | -0.01(-0.22%) |
Mar 03, 2017 | 4.517 | 4.566 | 4.517 | 4.551 | 198,644 | +0.03(+0.77%) |
Mar 02, 2017 | 4.526 | 4.551 | 4.512 | 4.517 | 269,290 | -0.01(-0.33%) |
Mar 01, 2017 | 4.571 | 4.571 | 4.526 | 4.531 | 224,274 | -0.01(-0.22%) |
Feb 28, 2017 | 4.551 | 4.556 | 4.502 | 4.541 | 363,069 | -0.02(-0.43%) |
Feb 27, 2017 | 4.541 | 4.586 | 4.541 | 4.561 | 279,831 | +0.02(+0.44%) |
Feb 24, 2017 | 4.551 | 4.551 | 4.502 | 4.541 | 258,711 | -0.02(-0.43%) |
Feb 23, 2017 | 4.531 | 4.596 | 4.531 | 4.561 | 347,342 | +0.04(+0.88%) |
Feb 22, 2017 | 4.512 | 4.546 | 4.487 | 4.521 | 233,645 | +0.00(+0.11%) |
Feb 21, 2017 | 4.521 | 4.536 | 4.502 | 4.517 | 224,595 | +0.01(+0.22%) |
Feb 17, 2017 | 4.507 | 4.507 | 4.507 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.561 | 4.561 | 4.526 | 4.556 | 321,643 | +0.00(+0.00%) |
Feb 15, 2017 | 4.531 | 4.561 | 4.507 | 4.556 | 203,705 | +0.03(+0.60%) |
Feb 14, 2017 | 4.541 | 4.591 | 4.507 | 4.529 | 304,996 | +0.01(+0.19%) |
Feb 13, 2017 | 4.569 | 4.599 | 4.506 | 4.520 | 470,903 | -0.04(-0.86%) |
Feb 10, 2017 | 4.545 | 4.560 | 4.506 | 4.560 | 289,317 | +0.02(+0.54%) |
Feb 09, 2017 | 4.520 | 4.569 | 4.496 | 4.535 | 428,249 | +0.01(+0.33%) |
Feb 08, 2017 | 4.486 | 4.520 | 4.447 | 4.520 | 227,933 | +0.04(+0.99%) |
Feb 07, 2017 | 4.422 | 4.496 | 4.378 | 4.476 | 598,969 | +0.05(+1.22%) |
Feb 06, 2017 | 4.383 | 4.422 | 4.348 | 4.422 | 293,784 | +0.07(+1.58%) |
Feb 03, 2017 | 4.334 | 4.365 | 4.331 | 4.353 | 214,111 | +0.01(+0.34%) |
Feb 02, 2017 | 4.407 | 4.412 | 4.334 | 4.338 | 167,477 | -0.05(-1.12%) |
Feb 01, 2017 | 4.299 | 4.447 | 4.289 | 4.388 | 725,647 | +0.08(+1.94%) |
Jan 31, 2017 | 4.334 | 4.343 | 4.275 | 4.304 | 228,173 | -0.02(-0.45%) |
Jan 30, 2017 | 4.363 | 4.363 | 4.299 | 4.324 | 197,884 | -0.04(-0.90%) |
Jan 27, 2017 | 4.319 | 4.368 | 4.314 | 4.363 | 178,290 | +0.03(+0.68%) |
Jan 26, 2017 | 4.343 | 4.348 | 4.299 | 4.334 | 245,868 | -0.01(-0.23%) |
Jan 25, 2017 | 4.319 | 4.348 | 4.299 | 4.343 | 228,554 | +0.04(+0.91%) |
Jan 24, 2017 | 4.289 | 4.324 | 4.250 | 4.304 | 203,031 | +0.04(+1.04%) |
Jan 23, 2017 | 4.309 | 4.324 | 4.230 | 4.260 | 238,950 | -0.05(-1.14%) |
Jan 20, 2017 | 4.235 | 4.329 | 4.206 | 4.309 | 314,699 | +0.10(+2.45%) |
Jan 19, 2017 | 4.240 | 4.265 | 4.176 | 4.206 | 268,569 | -0.05(-1.27%) |
Jan 18, 2017 | 4.309 | 4.309 | 4.240 | 4.260 | 216,519 | -0.03(-0.66%) |
Jan 17, 2017 | 4.254 | 4.303 | 4.244 | 4.288 | 362,037 | +0.05(+1.27%) |
Jan 13, 2017 | 4.234 | 4.234 | 4.234 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 4.186 | 4.220 | 4.156 | 4.210 | 158,919 | +0.02(+0.47%) |
Jan 11, 2017 | 4.215 | 4.220 | 4.176 | 4.191 | 155,495 | -0.01(-0.35%) |
Jan 10, 2017 | 4.191 | 4.220 | 4.171 | 4.205 | 146,712 | +0.04(+1.05%) |
Jan 09, 2017 | 4.186 | 4.210 | 4.147 | 4.161 | 179,817 | -0.01(-0.35%) |
Jan 06, 2017 | 4.269 | 4.295 | 4.161 | 4.176 | 294,416 | -0.10(-2.39%) |
Jan 05, 2017 | 4.249 | 4.317 | 4.244 | 4.278 | 303,973 | +0.00(+0.11%) |
Jan 04, 2017 | 4.220 | 4.298 | 4.181 | 4.273 | 573,367 | +0.08(+1.86%) |
Jan 03, 2017 | 4.137 | 4.210 | 4.132 | 4.195 | 291,606 | +0.07(+1.65%) |
Dec 30, 2016 | 4.127 | 4.127 | 4.127 | 0 | -0.00(-0.12%) | |
Dec 29, 2016 | 4.108 | 4.147 | 4.108 | 4.132 | 137,539 | +0.02(+0.47%) |
Dec 28, 2016 | 4.186 | 4.215 | 4.108 | 4.112 | 260,706 | -0.07(-1.63%) |
Dec 27, 2016 | 4.098 | 4.212 | 4.098 | 4.181 | 325,369 | +0.08(+2.02%) |
Dec 23, 2016 | 4.098 | 4.098 | 4.098 | 0 | +0.00(+0.12%) | |
Dec 22, 2016 | 4.108 | 4.142 | 4.073 | 4.093 | 191,411 | -0.00(-0.12%) |
Dec 21, 2016 | 4.088 | 4.122 | 4.088 | 4.098 | 140,536 | -0.00(-0.12%) |
Dec 20, 2016 | 4.093 | 4.142 | 4.088 | 4.103 | 170,197 | +0.01(+0.36%) |
Dec 19, 2016 | 4.073 | 4.134 | 4.059 | 4.088 | 254,280 | +0.00(+0.00%) |
Dec 16, 2016 | 4.161 | 4.185 | 4.054 | 4.088 | 379,782 | -0.06(-1.50%) |
Dec 15, 2016 | 4.160 | 4.194 | 4.141 | 4.150 | 345,268 | +0.00(+0.12%) |
Dec 14, 2016 | 4.126 | 4.199 | 4.126 | 4.145 | 300,608 | +0.02(+0.47%) |
Dec 13, 2016 | 4.107 | 4.175 | 4.107 | 4.126 | 249,336 | +0.01(+0.24%) |
Dec 12, 2016 | 4.102 | 4.204 | 4.092 | 4.116 | 321,738 | +0.02(+0.59%) |
Dec 09, 2016 | 4.010 | 4.155 | 4.009 | 4.092 | 511,700 | +0.10(+2.55%) |
Dec 08, 2016 | 3.966 | 4.010 | 3.961 | 3.990 | 183,356 | +0.02(+0.61%) |
Dec 07, 2016 | 3.957 | 3.976 | 3.942 | 3.966 | 263,900 | +0.02(+0.61%) |
Dec 06, 2016 | 3.923 | 3.961 | 3.923 | 3.942 | 192,082 | +0.02(+0.62%) |
Dec 05, 2016 | 3.937 | 3.971 | 3.913 | 3.918 | 248,832 | -0.02(-0.49%) |
Dec 02, 2016 | 3.947 | 3.976 | 3.932 | 3.937 | 173,054 | -0.03(-0.73%) |
Dec 01, 2016 | 3.942 | 3.981 | 3.923 | 3.966 | 226,954 | +0.02(+0.61%) |
Nov 30, 2016 | 4.010 | 4.010 | 3.894 | 3.942 | 218,831 | +0.00(+0.00%) |
Nov 29, 2016 | 3.850 | 3.944 | 3.850 | 3.942 | 222,319 | +0.08(+2.00%) |
Nov 28, 2016 | 3.908 | 3.937 | 3.850 | 3.865 | 382,139 | -0.07(-1.84%) |
Nov 25, 2016 | 3.923 | 3.942 | 3.879 | 3.937 | 263,563 | +0.03(+0.74%) |
Nov 23, 2016 | 3.908 | 3.908 | 3.908 | 0 | -0.01(-0.25%) | |
Nov 22, 2016 | 3.961 | 3.976 | 3.884 | 3.918 | 359,863 | -0.02(-0.61%) |
Nov 21, 2016 | 3.961 | 3.981 | 3.903 | 3.942 | 229,831 | -0.01(-0.25%) |
Nov 18, 2016 | 3.990 | 3.990 | 3.874 | 3.952 | 431,022 | +0.00(+0.12%) |
Nov 17, 2016 | 3.932 | 3.947 | 3.913 | 3.947 | 231,679 | +0.02(+0.62%) |
Nov 16, 2016 | 3.879 | 3.961 | 3.879 | 3.923 | 303,125 | +0.02(+0.62%) |
Nov 15, 2016 | 3.947 | 3.952 | 3.855 | 3.898 | 365,783 | -0.00(-0.09%) |
Nov 14, 2016 | 3.868 | 3.919 | 3.854 | 3.902 | 438,866 | +0.08(+2.01%) |
Nov 11, 2016 | 3.777 | 3.840 | 3.777 | 3.825 | 266,205 | +0.03(+0.89%) |
Nov 10, 2016 | 3.739 | 3.820 | 3.739 | 3.792 | 396,061 | +0.07(+1.94%) |
Nov 09, 2016 | 3.623 | 3.758 | 3.604 | 3.719 | 606,362 | +0.07(+1.84%) |
Nov 08, 2016 | 3.700 | 3.700 | 3.623 | 3.652 | 420,957 | -0.01(-0.26%) |
Nov 07, 2016 | 3.691 | 3.729 | 3.628 | 3.662 | 456,745 | +0.02(+0.53%) |
Nov 04, 2016 | 3.633 | 3.740 | 3.614 | 3.643 | 461,317 | +0.03(+0.93%) |
Nov 03, 2016 | 3.969 | 3.974 | 3.441 | 3.609 | 1,565,208 | -0.43(-10.60%) |
Nov 02, 2016 | 4.099 | 4.118 | 4.022 | 4.037 | 300,419 | -0.06(-1.52%) |
Nov 01, 2016 | 4.099 | 4.152 | 4.085 | 4.099 | 238,087 | +0.00(+0.00%) |
Oct 31, 2016 | 4.205 | 4.225 | 4.090 | 4.099 | 303,029 | -0.08(-1.84%) |
Oct 28, 2016 | 4.152 | 4.181 | 4.114 | 4.176 | 196,741 | +0.04(+0.93%) |
Oct 27, 2016 | 4.133 | 4.171 | 4.128 | 4.138 | 149,063 | +0.01(+0.23%) |
Oct 26, 2016 | 4.224 | 4.224 | 4.128 | 4.128 | 353,768 | -0.11(-2.61%) |
Oct 25, 2016 | 4.229 | 4.248 | 4.176 | 4.238 | 138,061 | +0.00(+0.00%) |
Oct 24, 2016 | 4.181 | 4.253 | 4.166 | 4.238 | 190,704 | +0.06(+1.50%) |
Oct 21, 2016 | 4.229 | 4.229 | 4.142 | 4.176 | 176,542 | -0.05(-1.14%) |
Oct 20, 2016 | 4.210 | 4.224 | 4.181 | 4.224 | 116,663 | +0.03(+0.69%) |
Oct 19, 2016 | 4.162 | 4.223 | 4.162 | 4.195 | 186,765 | +0.01(+0.14%) |
Oct 18, 2016 | 4.127 | 4.232 | 4.127 | 4.189 | 289,261 | +0.08(+1.86%) |
Oct 17, 2016 | 4.270 | 4.289 | 4.075 | 4.113 | 961,964 | -0.18(-4.12%) |
Oct 14, 2016 | 4.342 | 4.366 | 4.270 | 4.289 | 220,894 | -0.05(-1.21%) |
Oct 13, 2016 | 4.294 | 4.342 | 4.270 | 4.342 | 224,086 | +0.02(+0.55%) |
Oct 12, 2016 | 4.270 | 4.323 | 4.261 | 4.318 | 166,574 | +0.07(+1.57%) |
Oct 11, 2016 | 4.280 | 4.304 | 4.246 | 4.251 | 220,515 | -0.05(-1.22%) |
Oct 10, 2016 | 4.285 | 4.318 | 4.275 | 4.304 | 208,336 | +0.03(+0.78%) |
Oct 07, 2016 | 4.285 | 4.294 | 4.268 | 4.270 | 194,096 | -0.01(-0.22%) |
Oct 06, 2016 | 4.285 | 4.294 | 4.266 | 4.280 | 219,068 | +0.00(+0.11%) |
Oct 05, 2016 | 4.280 | 4.294 | 4.266 | 4.275 | 287,666 | +0.00(+0.11%) |
Oct 04, 2016 | 4.270 | 4.289 | 4.246 | 4.270 | 345,559 | +0.02(+0.45%) |
Oct 03, 2016 | 4.256 | 4.285 | 4.242 | 4.251 | 197,131 | +0.01(+0.22%) |
Sep 30, 2016 | 4.227 | 4.289 | 4.215 | 4.242 | 336,032 | +0.02(+0.45%) |
Sep 29, 2016 | 4.227 | 4.242 | 4.175 | 4.223 | 201,803 | -0.00(-0.11%) |
Sep 28, 2016 | 4.204 | 4.232 | 4.161 | 4.227 | 217,165 | +0.04(+1.03%) |
Sep 27, 2016 | 4.213 | 4.237 | 4.161 | 4.184 | 387,049 | -0.01(-0.34%) |
Sep 26, 2016 | 4.242 | 4.266 | 4.199 | 4.199 | 192,076 | -0.04(-1.01%) |
Sep 23, 2016 | 4.261 | 4.289 | 4.232 | 4.242 | 205,502 | -0.00(-0.11%) |
Sep 22, 2016 | 4.242 | 4.280 | 4.232 | 4.246 | 222,250 | +0.00(+0.11%) |
Sep 21, 2016 | 4.246 | 4.266 | 4.199 | 4.242 | 243,217 | +0.00(+0.00%) |
Sep 20, 2016 | 4.223 | 4.289 | 4.199 | 4.242 | 572,825 | +0.02(+0.57%) |
Sep 19, 2016 | 4.189 | 4.246 | 4.180 | 4.218 | 288,961 | +0.06(+1.52%) |
Sep 16, 2016 | 4.169 | 4.188 | 4.121 | 4.155 | 213,555 | -0.01(-0.34%) |
Sep 15, 2016 | 4.126 | 4.197 | 4.106 | 4.169 | 365,469 | +0.06(+1.50%) |
Sep 14, 2016 | 4.084 | 4.131 | 4.027 | 4.107 | 272,955 | +0.04(+0.93%) |
Sep 13, 2016 | 4.079 | 4.112 | 4.046 | 4.069 | 327,216 | -0.04(-1.04%) |
Sep 12, 2016 | 4.112 | 4.131 | 3.923 | 4.112 | 1,043,434 | -0.04(-1.03%) |
Sep 09, 2016 | 4.245 | 4.245 | 4.126 | 4.155 | 402,798 | -0.08(-1.79%) |
Sep 08, 2016 | 4.240 | 4.249 | 4.150 | 4.230 | 479,137 | +0.02(+0.56%) |
Sep 07, 2016 | 4.339 | 4.358 | 4.003 | 4.207 | 1,814,504 | -0.14(-3.27%) |
Sep 06, 2016 | 4.363 | 4.363 | 4.320 | 4.349 | 355,554 | +0.00(+0.00%) |
Sep 02, 2016 | 4.339 | 4.349 | 4.349 | 4.349 | 246,763 | +0.00(+0.00%) |
Sep 01, 2016 | 4.349 | 4.391 | 4.330 | 4.349 | 351,573 | +0.00(+0.00%) |
Aug 31, 2016 | 4.396 | 4.406 | 4.301 | 4.349 | 406,771 | -0.03(-0.65%) |
Aug 30, 2016 | 4.368 | 4.401 | 4.311 | 4.377 | 484,705 | +0.01(+0.22%) |
Aug 29, 2016 | 4.306 | 4.377 | 4.304 | 4.368 | 493,527 | +0.09(+1.99%) |
Aug 26, 2016 | 4.283 | 4.287 | 4.240 | 4.283 | 291,440 | +0.03(+0.67%) |
Aug 25, 2016 | 4.297 | 4.313 | 4.240 | 4.254 | 541,252 | -0.03(-0.66%) |
Aug 24, 2016 | 4.306 | 4.306 | 4.268 | 4.283 | 376,596 | -0.02(-0.55%) |
Aug 23, 2016 | 4.230 | 4.330 | 4.216 | 4.306 | 780,070 | +0.09(+2.13%) |
Aug 22, 2016 | 4.211 | 4.226 | 4.178 | 4.216 | 315,804 | +0.02(+0.45%) |
Aug 19, 2016 | 4.197 | 4.229 | 4.188 | 4.197 | 313,311 | -0.00(-0.11%) |
Aug 18, 2016 | 4.197 | 4.216 | 4.188 | 4.202 | 274,207 | +0.02(+0.60%) |
Aug 17, 2016 | 4.130 | 4.182 | 4.092 | 4.177 | 474,846 | +0.01(+0.34%) |
Aug 16, 2016 | 4.135 | 4.182 | 4.097 | 4.163 | 963,062 | +0.05(+1.26%) |
Aug 15, 2016 | 4.111 | 4.116 | 4.092 | 4.111 | 811,577 | +0.03(+0.69%) |
Aug 12, 2016 | 4.045 | 4.097 | 4.045 | 4.083 | 558,126 | +0.01(+0.35%) |
Aug 11, 2016 | 4.031 | 4.092 | 4.022 | 4.069 | 564,038 | +0.04(+0.93%) |
Aug 10, 2016 | 4.036 | 4.036 | 4.008 | 4.031 | 637,835 | +0.00(+0.00%) |
Aug 09, 2016 | 3.984 | 4.045 | 3.984 | 4.031 | 872,985 | +0.09(+2.27%) |
Aug 08, 2016 | 3.820 | 3.958 | 3.809 | 3.942 | 1,460,599 | +0.16(+4.10%) |
Aug 05, 2016 | 3.782 | 3.806 | 3.683 | 3.787 | 579,546 | +0.00(+0.00%) |
Aug 04, 2016 | 3.829 | 3.832 | 3.763 | 3.787 | 649,874 | -0.04(-1.11%) |
Aug 03, 2016 | 3.707 | 3.834 | 3.693 | 3.829 | 949,435 | +0.16(+4.36%) |
Aug 02, 2016 | 3.594 | 3.674 | 3.594 | 3.669 | 947,711 | +0.14(+4.00%) |
Aug 01, 2016 | 3.580 | 3.599 | 3.500 | 3.528 | 499,895 | -0.05(-1.45%) |
Jul 29, 2016 | 3.575 | 3.582 | 3.547 | 3.580 | 305,961 | +0.00(+0.13%) |
Jul 28, 2016 | 3.561 | 3.580 | 3.542 | 3.575 | 221,565 | +0.02(+0.66%) |
Jul 27, 2016 | 3.566 | 3.575 | 3.537 | 3.552 | 261,157 | -0.01(-0.40%) |
Jul 26, 2016 | 3.575 | 3.580 | 3.544 | 3.566 | 336,623 | +0.00(+0.00%) |
Jul 25, 2016 | 3.537 | 3.584 | 3.486 | 3.566 | 427,631 | +0.04(+1.07%) |
Jul 22, 2016 | 3.481 | 3.537 | 3.481 | 3.528 | 245,746 | +0.04(+1.21%) |
Jul 21, 2016 | 3.528 | 3.528 | 3.439 | 3.486 | 533,456 | -0.05(-1.33%) |
Jul 20, 2016 | 3.561 | 3.561 | 3.519 | 3.533 | 253,857 | -0.00(-0.10%) |
Jul 19, 2016 | 3.522 | 3.546 | 3.512 | 3.536 | 308,329 | +0.01(+0.40%) |
Jul 18, 2016 | 3.499 | 3.541 | 3.499 | 3.522 | 427,199 | +0.02(+0.53%) |
Jul 15, 2016 | 3.476 | 3.513 | 3.466 | 3.504 | 350,606 | +0.03(+0.81%) |
Jul 14, 2016 | 3.471 | 3.476 | 3.452 | 3.476 | 353,560 | +0.02(+0.68%) |
Jul 13, 2016 | 3.434 | 3.462 | 3.433 | 3.452 | 287,229 | +0.02(+0.54%) |
Jul 12, 2016 | 3.420 | 3.443 | 3.392 | 3.434 | 424,404 | +0.01(+0.41%) |
Jul 11, 2016 | 3.415 | 3.443 | 3.392 | 3.420 | 437,972 | +0.00(+0.00%) |
Jul 08, 2016 | 3.434 | 3.443 | 3.410 | 3.420 | 330,635 | -0.00(-0.14%) |
Jul 07, 2016 | 3.410 | 3.424 | 3.406 | 3.424 | 268,020 | +0.04(+1.10%) |
Jul 05, 2016 | 3.368 | 3.396 | 3.354 | 3.387 | 267,144 | +0.01(+0.41%) |
Jul 01, 2016 | 3.340 | 3.373 | 3.373 | 3.373 | 305,453 | +0.03(+0.98%) |
Jun 30, 2016 | 3.350 | 3.350 | 3.322 | 3.340 | 251,050 | +0.00(+0.00%) |
Jun 29, 2016 | 3.312 | 3.340 | 3.294 | 3.340 | 197,282 | +0.04(+1.27%) |
Jun 28, 2016 | 3.289 | 3.312 | 3.275 | 3.298 | 225,077 | +0.03(+0.86%) |
Jun 27, 2016 | 3.298 | 3.307 | 3.266 | 3.270 | 470,983 | -0.04(-1.27%) |
Jun 24, 2016 | 3.275 | 3.340 | 3.266 | 3.312 | 444,870 | -0.02(-0.70%) |
Jun 23, 2016 | 3.345 | 3.345 | 3.317 | 3.336 | 208,786 | +0.02(+0.70%) |
Jun 22, 2016 | 3.322 | 3.350 | 3.298 | 3.312 | 201,074 | -0.01(-0.28%) |
Jun 21, 2016 | 3.340 | 3.340 | 3.303 | 3.322 | 201,963 | -0.00(-0.14%) |
Jun 20, 2016 | 3.308 | 3.378 | 3.298 | 3.326 | 580,970 | +0.03(+0.85%) |
Jun 17, 2016 | 3.284 | 3.303 | 3.284 | 3.298 | 192,195 | +0.00(+0.14%) |
Jun 16, 2016 | 3.266 | 3.294 | 3.261 | 3.294 | 246,028 | +0.02(+0.57%) |
Jun 15, 2016 | 3.284 | 3.294 | 3.266 | 3.275 | 276,757 | +0.01(+0.18%) |
Jun 14, 2016 | 3.265 | 3.278 | 3.241 | 3.269 | 448,492 | +0.00(+0.14%) |
Jun 13, 2016 | 3.265 | 3.283 | 3.241 | 3.265 | 480,605 | +0.01(+0.28%) |
Jun 10, 2016 | 3.265 | 3.269 | 3.225 | 3.255 | 520,571 | -0.01(-0.42%) |
Jun 09, 2016 | 3.269 | 3.283 | 3.239 | 3.269 | 430,304 | -0.01(-0.28%) |
Jun 08, 2016 | 3.297 | 3.306 | 3.260 | 3.278 | 364,432 | -0.01(-0.28%) |
Jun 07, 2016 | 3.283 | 3.292 | 3.251 | 3.288 | 594,778 | +0.01(+0.28%) |
Jun 06, 2016 | 3.241 | 3.283 | 3.204 | 3.278 | 981,782 | +0.04(+1.14%) |
Jun 03, 2016 | 3.251 | 3.251 | 3.214 | 3.241 | 649,965 | -0.01(-0.28%) |
Jun 02, 2016 | 3.237 | 3.251 | 3.223 | 3.251 | 315,675 | +0.01(+0.43%) |