Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.352 | 5.352 | 5.257 | 5.352 | 7,258 | +0.00(+0.00%) |
May 30, 2017 | 5.400 | 5.495 | 5.352 | 5.352 | 8,725 | +0.00(+0.00%) |
May 26, 2017 | 5.352 | 5.448 | 5.209 | 5.352 | 25,841 | -0.33(-5.88%) |
May 25, 2017 | 5.400 | 5.687 | 5.304 | 5.687 | 24,608 | +0.21(+3.88%) |
May 24, 2017 | 5.448 | 5.474 | 5.400 | 5.474 | 2,192 | +0.03(+0.49%) |
May 23, 2017 | 5.543 | 5.543 | 5.400 | 5.448 | 17,457 | -0.10(-1.72%) |
May 22, 2017 | 5.598 | 5.682 | 5.543 | 5.543 | 21,177 | +0.00(+0.00%) |
May 19, 2017 | 5.543 | 5.639 | 5.543 | 5.543 | 12,151 | -0.10(-1.69%) |
May 18, 2017 | 5.543 | 5.639 | 5.543 | 5.638 | 8,475 | +0.06(+1.15%) |
May 17, 2017 | 5.574 | 5.574 | 5.574 | 5.574 | 209 | -0.11(-1.97%) |
May 16, 2017 | 5.543 | 5.687 | 5.543 | 5.687 | 19,422 | +0.15(+2.67%) |
May 15, 2017 | 5.681 | 5.681 | 5.495 | 5.538 | 18,669 | -0.10(-1.78%) |
May 12, 2017 | 5.659 | 5.687 | 5.591 | 5.639 | 7,616 | +0.00(+0.00%) |
May 11, 2017 | 5.687 | 5.687 | 5.543 | 5.639 | 3,669 | -0.02(-0.42%) |
May 10, 2017 | 5.639 | 5.681 | 5.558 | 5.663 | 4,367 | -0.04(-0.75%) |
May 09, 2017 | 5.687 | 5.734 | 5.687 | 5.706 | 3,173 | +0.02(+0.34%) |
May 08, 2017 | 5.571 | 5.687 | 5.543 | 5.687 | 5,659 | +0.10(+1.71%) |
May 05, 2017 | 5.546 | 5.591 | 5.543 | 5.591 | 2,317 | +0.00(+0.00%) |
May 04, 2017 | 5.670 | 5.670 | 5.543 | 5.591 | 2,384 | -0.05(-0.83%) |
May 03, 2017 | 5.591 | 5.639 | 5.587 | 5.638 | 1,466 | -0.00(-0.01%) |
May 02, 2017 | 5.818 | 5.878 | 5.639 | 5.639 | 10,443 | +0.05(+0.85%) |
May 01, 2017 | 5.687 | 5.688 | 5.543 | 5.591 | 20,531 | -0.14(-2.49%) |
Apr 28, 2017 | 5.821 | 5.821 | 5.687 | 5.734 | 7,340 | -0.05(-0.83%) |
Apr 27, 2017 | 5.782 | 5.782 | 5.782 | 5.782 | 2,092 | -0.05(-0.83%) |
Apr 26, 2017 | 5.734 | 5.830 | 5.734 | 5.830 | 8,318 | +0.10(+1.67%) |
Apr 25, 2017 | 5.734 | 5.875 | 5.639 | 5.734 | 11,091 | -0.14(-2.36%) |
Apr 24, 2017 | 5.926 | 5.926 | 5.734 | 5.873 | 7,118 | +0.04(+0.74%) |
Apr 21, 2017 | 5.925 | 5.925 | 5.782 | 5.830 | 3,807 | -0.05(-0.81%) |
Apr 20, 2017 | 5.878 | 6.014 | 5.805 | 5.878 | 12,189 | +0.00(+0.00%) |
Apr 19, 2017 | 6.118 | 6.118 | 5.878 | 5.878 | 2,021 | -0.05(-0.81%) |
Apr 18, 2017 | 5.926 | 5.926 | 5.926 | 5.926 | 246 | +0.05(+0.81%) |
Apr 17, 2017 | 5.950 | 6.021 | 5.878 | 5.878 | 18,033 | +0.00(+0.00%) |
Apr 13, 2017 | 5.911 | 5.911 | 5.878 | 5.878 | 738 | +0.00(+0.00%) |
Apr 12, 2017 | 6.021 | 6.212 | 5.878 | 5.878 | 9,535 | -0.14(-2.38%) |
Apr 11, 2017 | 5.973 | 6.024 | 5.926 | 6.021 | 2,658 | +0.10(+1.61%) |
Apr 10, 2017 | 5.878 | 6.124 | 5.878 | 5.926 | 4,810 | +0.00(+0.06%) |
Apr 07, 2017 | 5.782 | 5.926 | 5.782 | 5.922 | 2,898 | -0.11(-1.76%) |
Apr 06, 2017 | 6.029 | 6.029 | 5.878 | 6.028 | 1,757 | +0.15(+2.56%) |
Apr 05, 2017 | 5.878 | 5.997 | 5.878 | 5.878 | 3,755 | +0.00(+0.00%) |
Apr 04, 2017 | 6.074 | 6.074 | 5.878 | 5.878 | 14,116 | -0.29(-4.65%) |
Apr 03, 2017 | 6.308 | 6.379 | 6.021 | 6.165 | 15,150 | -0.11(-1.68%) |
Mar 31, 2017 | 6.060 | 6.402 | 6.060 | 6.270 | 11,608 | +0.25(+4.13%) |
Mar 30, 2017 | 6.212 | 6.250 | 5.916 | 6.021 | 36,828 | -0.14(-2.33%) |
Mar 29, 2017 | 5.878 | 6.165 | 5.878 | 6.165 | 36,835 | +0.32(+5.42%) |
Mar 28, 2017 | 6.069 | 6.380 | 5.847 | 5.847 | 76,025 | -0.22(-3.65%) |
Mar 27, 2017 | 6.069 | 6.069 | 5.878 | 6.069 | 30,206 | +0.14(+2.42%) |
Mar 24, 2017 | 5.782 | 6.009 | 5.782 | 5.926 | 8,550 | +0.10(+1.64%) |
Mar 23, 2017 | 5.703 | 5.830 | 5.597 | 5.830 | 18,126 | +0.19(+3.39%) |
Mar 22, 2017 | 5.973 | 5.973 | 5.352 | 5.639 | 32,677 | -0.24(-4.06%) |
Mar 21, 2017 | 6.069 | 6.260 | 5.830 | 5.878 | 58,912 | -0.24(-3.91%) |
Mar 20, 2017 | 6.069 | 6.117 | 5.830 | 6.117 | 36,700 | -0.05(-0.78%) |
Mar 17, 2017 | 6.356 | 6.356 | 6.165 | 6.165 | 5,789 | -0.10(-1.53%) |
Mar 16, 2017 | 6.212 | 6.403 | 6.078 | 6.260 | 10,808 | +0.05(+0.77%) |
Mar 15, 2017 | 6.451 | 6.499 | 6.212 | 6.212 | 4,931 | -0.27(-4.13%) |
Mar 14, 2017 | 6.480 | 6.480 | 6.339 | 6.480 | 11,735 | +0.09(+1.47%) |
Mar 13, 2017 | 6.292 | 6.480 | 6.283 | 6.386 | 19,871 | +0.10(+1.64%) |
Mar 10, 2017 | 5.956 | 6.292 | 5.777 | 6.283 | 33,335 | +0.54(+9.38%) |
Mar 09, 2017 | 5.916 | 5.916 | 5.729 | 5.744 | 1,111 | -0.17(-2.91%) |
Mar 08, 2017 | 5.823 | 6.147 | 5.776 | 5.916 | 6,090 | +0.09(+1.46%) |
Mar 07, 2017 | 5.823 | 6.033 | 5.823 | 5.831 | 11,655 | -0.18(-2.98%) |
Mar 06, 2017 | 6.104 | 6.151 | 5.869 | 6.010 | 5,241 | -0.13(-2.13%) |
Mar 03, 2017 | 6.142 | 6.144 | 5.869 | 6.141 | 15,887 | +0.22(+3.80%) |
Mar 02, 2017 | 6.002 | 6.002 | 5.908 | 5.916 | 6,066 | -0.07(-1.12%) |
Mar 01, 2017 | 6.137 | 6.151 | 5.984 | 5.984 | 9,945 | -0.03(-0.45%) |
Feb 28, 2017 | 6.057 | 6.134 | 6.010 | 6.010 | 5,035 | -0.05(-0.78%) |
Feb 27, 2017 | 6.151 | 6.277 | 5.973 | 6.057 | 11,203 | -0.14(-2.27%) |
Feb 24, 2017 | 6.104 | 6.198 | 5.930 | 6.198 | 12,045 | -0.14(-2.22%) |
Feb 23, 2017 | 5.595 | 6.433 | 5.595 | 6.339 | 21,408 | +0.75(+13.45%) |
Feb 22, 2017 | 5.635 | 5.635 | 5.588 | 5.588 | 319 | -0.05(-0.83%) |
Feb 21, 2017 | 5.635 | 5.635 | 5.588 | 5.635 | 12,824 | +0.00(+0.00%) |
Feb 17, 2017 | 5.635 | 5.635 | 5.635 | 0 | +0.05(+0.95%) | |
Feb 16, 2017 | 5.541 | 5.635 | 5.503 | 5.581 | 4,476 | +0.04(+0.73%) |
Feb 15, 2017 | 5.541 | 5.541 | 5.447 | 5.541 | 6,827 | +0.00(+0.00%) |
Feb 14, 2017 | 5.533 | 5.541 | 5.533 | 5.541 | 1,608 | +0.05(+0.85%) |
Feb 13, 2017 | 5.400 | 5.541 | 5.400 | 5.494 | 7,345 | +0.14(+2.63%) |
Feb 10, 2017 | 5.400 | 5.540 | 5.165 | 5.353 | 14,097 | -0.09(-1.72%) |
Feb 09, 2017 | 5.447 | 5.494 | 5.400 | 5.447 | 16,190 | -0.04(-0.80%) |
Feb 08, 2017 | 5.533 | 5.541 | 5.447 | 5.491 | 1,038 | -0.02(-0.44%) |
Feb 07, 2017 | 5.494 | 5.550 | 5.494 | 5.515 | 15,498 | +0.07(+1.25%) |
Feb 06, 2017 | 5.447 | 5.541 | 5.400 | 5.447 | 6,222 | -0.12(-2.09%) |
Feb 03, 2017 | 5.494 | 5.676 | 5.494 | 5.563 | 6,143 | -0.10(-1.69%) |
Feb 02, 2017 | 5.400 | 5.659 | 5.400 | 5.659 | 309 | -0.02(-0.40%) |
Feb 01, 2017 | 5.682 | 5.682 | 5.682 | 5.682 | 4,971 | +0.05(+0.83%) |
Jan 31, 2017 | 5.494 | 5.635 | 5.447 | 5.635 | 4,448 | +0.28(+5.26%) |
Jan 30, 2017 | 5.682 | 5.682 | 5.306 | 5.353 | 43,325 | -0.38(-6.56%) |
Jan 27, 2017 | 5.682 | 5.776 | 5.682 | 5.729 | 9,332 | -0.02(-0.38%) |
Jan 26, 2017 | 5.759 | 5.776 | 5.691 | 5.751 | 7,216 | +0.01(+0.23%) |
Jan 25, 2017 | 5.729 | 5.822 | 5.729 | 5.737 | 1,684 | -0.04(-0.66%) |
Jan 24, 2017 | 5.822 | 5.822 | 5.729 | 5.776 | 2,944 | +0.01(+0.21%) |
Jan 23, 2017 | 5.635 | 5.776 | 5.635 | 5.763 | 3,042 | +0.07(+1.21%) |
Jan 20, 2017 | 5.690 | 5.818 | 5.690 | 5.694 | 3,058 | -0.08(-1.41%) |
Jan 19, 2017 | 5.869 | 5.869 | 5.682 | 5.776 | 17,829 | -0.04(-0.64%) |
Jan 18, 2017 | 5.682 | 5.869 | 5.682 | 5.813 | 4,760 | +0.13(+2.30%) |
Jan 17, 2017 | 5.729 | 5.729 | 5.682 | 5.682 | 8,983 | -0.04(-0.66%) |
Jan 13, 2017 | 5.720 | 5.720 | 5.720 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.635 | 5.682 | 5.635 | 5.682 | 2,982 | -0.05(-0.82%) |
Jan 11, 2017 | 5.643 | 5.729 | 5.635 | 5.729 | 5,986 | +0.00(+0.00%) |
Jan 10, 2017 | 5.729 | 5.729 | 5.644 | 5.729 | 9,832 | +0.05(+0.83%) |
Jan 09, 2017 | 5.635 | 5.682 | 5.635 | 5.682 | 10,546 | +0.05(+0.83%) |
Jan 06, 2017 | 5.635 | 5.635 | 5.588 | 5.635 | 7,951 | +0.09(+1.69%) |
Jan 05, 2017 | 5.400 | 5.588 | 5.400 | 5.541 | 3,782 | -0.05(-0.84%) |
Jan 04, 2017 | 5.541 | 5.588 | 5.259 | 5.588 | 32,410 | +0.09(+1.71%) |
Jan 03, 2017 | 5.682 | 5.729 | 5.447 | 5.494 | 35,040 | -0.14(-2.50%) |
Dec 30, 2016 | 5.635 | 5.635 | 5.635 | 0 | +0.14(+2.56%) | |
Dec 29, 2016 | 5.306 | 5.588 | 5.306 | 5.494 | 40,323 | +0.19(+3.54%) |
Dec 28, 2016 | 5.189 | 5.400 | 5.189 | 5.306 | 14,921 | -0.05(-0.88%) |
Dec 27, 2016 | 5.440 | 5.447 | 5.265 | 5.353 | 15,045 | +0.00(+0.00%) |
Dec 23, 2016 | 5.353 | 5.353 | 5.353 | 0 | +0.05(+0.89%) | |
Dec 22, 2016 | 5.306 | 5.400 | 5.259 | 5.306 | 3,775 | -0.05(-0.88%) |
Dec 21, 2016 | 5.259 | 5.400 | 5.259 | 5.353 | 18,867 | +0.09(+1.69%) |
Dec 20, 2016 | 5.287 | 5.287 | 5.195 | 5.264 | 37,510 | -0.02(-0.43%) |
Dec 19, 2016 | 5.195 | 5.287 | 5.153 | 5.287 | 21,396 | +0.14(+2.70%) |
Dec 16, 2016 | 5.057 | 5.149 | 5.057 | 5.148 | 4,102 | +0.05(+0.90%) |
Dec 15, 2016 | 5.057 | 5.103 | 5.049 | 5.102 | 8,701 | +0.05(+1.06%) |
Dec 14, 2016 | 5.034 | 5.048 | 5.034 | 5.048 | 1,816 | -0.01(-0.17%) |
Dec 13, 2016 | 5.011 | 5.057 | 4.965 | 5.057 | 12,006 | +0.05(+0.92%) |
Dec 12, 2016 | 5.103 | 5.195 | 5.011 | 5.011 | 33,177 | -0.05(-0.91%) |
Dec 09, 2016 | 5.103 | 5.241 | 5.057 | 5.057 | 21,244 | -0.21(-3.93%) |
Dec 08, 2016 | 5.057 | 5.264 | 5.057 | 5.264 | 9,596 | +0.11(+2.23%) |
Dec 07, 2016 | 5.042 | 5.149 | 4.965 | 5.149 | 6,682 | +0.09(+1.82%) |
Dec 06, 2016 | 4.965 | 5.241 | 4.919 | 5.057 | 59,422 | +0.00(+0.00%) |
Dec 05, 2016 | 5.103 | 5.195 | 4.965 | 5.057 | 8,757 | -0.09(-1.79%) |
Dec 02, 2016 | 5.149 | 5.241 | 5.011 | 5.149 | 27,645 | -0.09(-1.75%) |
Dec 01, 2016 | 4.951 | 5.241 | 4.735 | 5.241 | 39,794 | +0.23(+4.59%) |
Nov 30, 2016 | 4.689 | 5.011 | 4.689 | 5.011 | 20,035 | +0.28(+5.83%) |
Nov 29, 2016 | 4.735 | 4.735 | 4.708 | 4.735 | 17,150 | -0.01(-0.17%) |
Nov 28, 2016 | 4.735 | 4.781 | 4.644 | 4.743 | 7,815 | +0.01(+0.17%) |
Nov 23, 2016 | 4.735 | 4.735 | 4.735 | 0 | +0.05(+0.98%) | |
Nov 22, 2016 | 4.547 | 4.735 | 4.505 | 4.689 | 29,451 | +0.18(+4.06%) |
Nov 21, 2016 | 4.544 | 4.544 | 4.505 | 4.506 | 2,815 | -0.05(-0.99%) |
Nov 18, 2016 | 4.551 | 4.597 | 4.546 | 4.551 | 5,730 | -0.04(-0.92%) |
Nov 17, 2016 | 4.593 | 4.597 | 4.593 | 4.594 | 1,359 | -0.04(-0.95%) |
Nov 15, 2016 | 4.638 | 4.638 | 4.638 | 34 | +0.14(+3.06%) | |
Nov 14, 2016 | 4.516 | 4.516 | 4.500 | 4.500 | 653 | -0.05(-1.13%) |
Nov 11, 2016 | 4.328 | 4.551 | 4.328 | 4.551 | 4,024 | +0.00(+0.00%) |
Nov 10, 2016 | 4.551 | 4.551 | 4.551 | 4.551 | 217 | -0.05(-1.00%) |
Nov 09, 2016 | 4.551 | 4.597 | 4.551 | 4.597 | 6,362 | +0.07(+1.56%) |
Nov 08, 2016 | 4.526 | 4.526 | 4.526 | 4.526 | 1,195 | +0.02(+0.47%) |
Nov 07, 2016 | 4.468 | 4.505 | 4.459 | 4.505 | 3,965 | +0.00(+0.00%) |
Nov 04, 2016 | 4.516 | 4.516 | 4.505 | 4.505 | 4,954 | +0.05(+1.03%) |
Nov 03, 2016 | 4.459 | 4.459 | 4.459 | 4.459 | 109 | -0.15(-3.16%) |
Oct 31, 2016 | 4.605 | 4.605 | 4.605 | 1,631 | -0.04(-0.82%) | |
Oct 28, 2016 | 4.597 | 4.643 | 4.597 | 4.643 | 13,072 | -0.00(-0.00%) |
Oct 27, 2016 | 4.643 | 4.643 | 4.551 | 4.643 | 15,913 | +0.00(+0.00%) |
Oct 26, 2016 | 4.597 | 4.643 | 4.516 | 4.643 | 3,334 | +0.09(+2.02%) |
Oct 25, 2016 | 4.505 | 4.551 | 4.505 | 4.551 | 1,605 | -0.14(-2.94%) |
Oct 24, 2016 | 4.689 | 4.689 | 4.590 | 4.689 | 22,970 | +0.10(+2.12%) |
Oct 21, 2016 | 4.592 | 4.592 | 4.592 | 4.592 | 1,957 | -0.01(-0.11%) |
Oct 20, 2016 | 4.367 | 4.597 | 4.367 | 4.597 | 9,253 | +0.13(+2.94%) |
Oct 19, 2016 | 4.367 | 4.551 | 4.321 | 4.466 | 7,214 | -0.13(-2.85%) |
Oct 18, 2016 | 4.551 | 4.643 | 4.420 | 4.597 | 30,516 | +0.05(+1.01%) |
Oct 17, 2016 | 4.505 | 4.597 | 4.505 | 4.551 | 3,688 | +0.00(+0.00%) |
Oct 14, 2016 | 4.524 | 4.551 | 4.496 | 4.551 | 8,314 | +0.06(+1.23%) |
Oct 13, 2016 | 4.289 | 4.533 | 4.289 | 4.496 | 5,569 | +0.15(+3.38%) |
Oct 12, 2016 | 4.459 | 4.505 | 4.340 | 4.349 | 5,958 | -0.17(-3.67%) |
Oct 11, 2016 | 4.514 | 4.514 | 4.514 | 4.514 | 108 | -0.02(-0.41%) |
Oct 10, 2016 | 4.505 | 4.542 | 4.408 | 4.533 | 7,551 | +0.09(+2.07%) |
Oct 07, 2016 | 4.239 | 4.450 | 4.119 | 4.441 | 80,131 | +0.32(+7.81%) |
Oct 06, 2016 | 4.505 | 4.505 | 4.027 | 4.119 | 101,084 | -0.41(-9.13%) |
Oct 05, 2016 | 4.551 | 4.560 | 4.524 | 4.533 | 5,811 | -0.02(-0.40%) |
Oct 04, 2016 | 4.524 | 4.578 | 4.524 | 4.551 | 7,503 | +0.03(+0.61%) |
Oct 03, 2016 | 4.574 | 4.642 | 4.524 | 4.524 | 44,855 | -0.07(-1.60%) |
Sep 30, 2016 | 4.579 | 4.597 | 4.524 | 4.597 | 18,015 | +0.03(+0.60%) |
Sep 29, 2016 | 4.551 | 4.579 | 4.487 | 4.570 | 27,222 | -0.01(-0.20%) |
Sep 28, 2016 | 4.579 | 4.579 | 4.570 | 4.579 | 8,580 | +0.03(+0.61%) |
Sep 27, 2016 | 4.514 | 4.588 | 4.496 | 4.551 | 186,663 | +0.05(+1.02%) |
Sep 26, 2016 | 4.514 | 4.529 | 4.487 | 4.505 | 8,399 | -0.06(-1.41%) |
Sep 23, 2016 | 4.597 | 4.597 | 4.478 | 4.570 | 16,993 | -0.02(-0.40%) |
Sep 22, 2016 | 4.579 | 4.597 | 4.533 | 4.588 | 13,323 | -0.01(-0.20%) |
Sep 21, 2016 | 4.616 | 4.616 | 4.542 | 4.597 | 4,934 | +0.05(+1.01%) |
Sep 20, 2016 | 4.497 | 4.614 | 4.497 | 4.551 | 8,200 | -0.03(-0.59%) |
Sep 19, 2016 | 4.533 | 4.623 | 4.533 | 4.578 | 2,016 | +0.09(+2.00%) |
Sep 16, 2016 | 4.578 | 4.659 | 4.488 | 4.488 | 54,212 | -0.09(-1.96%) |
Sep 15, 2016 | 4.605 | 4.614 | 4.470 | 4.578 | 18,971 | +0.01(+0.20%) |
Sep 14, 2016 | 4.614 | 4.614 | 4.511 | 4.569 | 19,337 | -0.05(-1.17%) |
Sep 13, 2016 | 4.533 | 4.641 | 4.524 | 4.623 | 20,630 | +0.10(+2.18%) |
Sep 12, 2016 | 4.524 | 4.533 | 4.479 | 4.524 | 23,256 | -0.01(-0.20%) |
Sep 09, 2016 | 4.578 | 4.587 | 4.470 | 4.533 | 19,913 | -0.04(-0.79%) |
Sep 08, 2016 | 4.488 | 4.587 | 4.479 | 4.569 | 83,295 | +0.03(+0.59%) |
Sep 07, 2016 | 4.479 | 4.569 | 4.461 | 4.542 | 48,095 | +0.05(+1.20%) |
Sep 06, 2016 | 4.551 | 4.587 | 4.461 | 4.488 | 38,999 | -0.03(-0.60%) |
Sep 02, 2016 | 4.515 | 4.515 | 4.515 | 4.515 | 891 | +0.00(+0.00%) |
Sep 01, 2016 | 4.560 | 4.560 | 4.479 | 4.515 | 1,528 | +0.03(+0.60%) |
Aug 31, 2016 | 4.516 | 4.569 | 4.479 | 4.488 | 19,057 | -0.07(-1.57%) |
Aug 30, 2016 | 4.569 | 4.569 | 4.505 | 4.560 | 14,474 | -0.04(-0.97%) |
Aug 29, 2016 | 4.515 | 4.874 | 4.497 | 4.605 | 41,724 | +0.13(+2.86%) |
Aug 26, 2016 | 4.479 | 4.524 | 4.477 | 4.477 | 1,811 | +0.00(+0.09%) |
Aug 25, 2016 | 4.488 | 4.488 | 4.452 | 4.473 | 7,123 | -0.04(-0.83%) |
Aug 24, 2016 | 4.461 | 4.532 | 4.461 | 4.511 | 6,688 | +0.05(+1.10%) |
Aug 23, 2016 | 4.468 | 4.473 | 4.461 | 4.461 | 2,255 | -0.02(-0.40%) |
Aug 22, 2016 | 4.464 | 4.479 | 4.464 | 4.479 | 3,385 | +0.03(+0.60%) |
Aug 19, 2016 | 4.453 | 4.453 | 4.453 | 4.453 | 165 | -0.02(-0.40%) |
Aug 18, 2016 | 4.470 | 4.479 | 4.452 | 4.470 | 9,698 | -0.02(-0.40%) |
Aug 17, 2016 | 4.497 | 4.497 | 4.453 | 4.488 | 6,573 | -0.02(-0.41%) |
Aug 16, 2016 | 4.461 | 4.533 | 4.461 | 4.507 | 21,143 | -0.03(-0.58%) |
Aug 15, 2016 | 4.531 | 4.533 | 4.520 | 4.533 | 13,536 | +0.04(+0.80%) |
Aug 12, 2016 | 4.542 | 4.542 | 4.497 | 4.497 | 3,270 | +0.03(+0.60%) |
Aug 11, 2016 | 4.542 | 4.542 | 4.470 | 4.470 | 2,799 | -0.08(-1.73%) |
Aug 10, 2016 | 4.569 | 4.569 | 4.443 | 4.549 | 5,745 | +0.02(+0.35%) |
Aug 05, 2016 | 4.542 | 4.533 | 4.533 | 4.533 | 75 | -0.01(-0.16%) |
Aug 04, 2016 | 4.533 | 4.547 | 4.506 | 4.540 | 15,560 | +0.03(+0.76%) |
Aug 02, 2016 | 4.551 | 4.506 | 4.506 | 4.506 | 6,015 | -0.03(-0.63%) |
Aug 01, 2016 | 4.569 | 4.569 | 4.535 | 4.535 | 993 | -0.01(-0.17%) |
Jul 29, 2016 | 4.533 | 4.533 | 4.533 | 4.542 | 4,929 | +0.00(+0.03%) |
Jul 28, 2016 | 4.534 | 4.559 | 4.534 | 4.541 | 2,227 | -0.02(-0.42%) |
Jul 27, 2016 | 4.506 | 4.560 | 4.506 | 4.560 | 1,789 | +0.00(+0.00%) |
Jul 26, 2016 | 4.568 | 4.569 | 4.533 | 4.560 | 3,669 | +0.01(+0.20%) |
Jul 25, 2016 | 4.488 | 4.614 | 4.488 | 4.551 | 19,488 | +0.06(+1.40%) |
Jul 22, 2016 | 4.488 | 4.488 | 4.488 | 4.488 | 115 | +0.00(+0.00%) |
Jul 21, 2016 | 4.470 | 4.488 | 4.453 | 4.488 | 2,684 | +0.00(+0.04%) |
Jul 20, 2016 | 4.488 | 4.506 | 4.461 | 4.487 | 16,041 | -0.00(-0.04%) |
Jul 19, 2016 | 4.472 | 4.488 | 4.443 | 4.488 | 2,563 | +0.00(+0.00%) |
Jul 18, 2016 | 4.479 | 4.488 | 4.454 | 4.488 | 13,047 | +0.04(+0.81%) |
Jul 15, 2016 | 4.426 | 4.512 | 4.426 | 4.452 | 14,344 | -0.07(-1.59%) |
Jul 14, 2016 | 4.472 | 4.524 | 4.472 | 4.524 | 6,683 | +0.04(+0.80%) |
Jul 13, 2016 | 4.488 | 4.488 | 4.488 | 4.488 | 267 | -0.01(-0.20%) |
Jul 12, 2016 | 4.515 | 4.593 | 4.488 | 4.497 | 6,858 | +0.08(+1.79%) |
Jul 11, 2016 | 4.418 | 4.418 | 4.418 | 4.418 | 111 | -0.01(-0.17%) |
Jul 07, 2016 | 4.479 | 4.426 | 4.426 | 4.426 | 111 | -0.10(-2.18%) |
Jul 01, 2016 | 4.659 | 4.524 | 4.524 | 4.524 | 4 | +0.01(+0.20%) |
Jun 30, 2016 | 4.560 | 4.587 | 4.515 | 4.515 | 1,717 | +0.00(+0.00%) |
Jun 29, 2016 | 4.506 | 4.605 | 4.506 | 4.515 | 13,512 | +0.02(+0.40%) |
Jun 28, 2016 | 4.487 | 4.556 | 4.435 | 4.497 | 2,807 | -0.09(-1.96%) |
Jun 27, 2016 | 4.686 | 4.686 | 4.587 | 4.587 | 6,340 | +0.10(+2.20%) |
Jun 24, 2016 | 4.641 | 4.641 | 4.434 | 4.488 | 7,481 | -0.22(-4.58%) |
Jun 23, 2016 | 4.479 | 4.740 | 4.461 | 4.704 | 19,852 | +0.21(+4.59%) |
Jun 22, 2016 | 4.488 | 4.559 | 4.488 | 4.497 | 8,940 | -0.01(-0.20%) |
Jun 21, 2016 | 4.668 | 4.668 | 4.488 | 4.506 | 8,711 | -0.12(-2.66%) |
Jun 20, 2016 | 4.716 | 4.716 | 4.605 | 4.629 | 5,808 | +0.02(+0.33%) |
Jun 17, 2016 | 4.758 | 4.758 | 4.426 | 4.614 | 10,148 | -0.04(-0.96%) |
Jun 16, 2016 | 4.758 | 4.758 | 4.417 | 4.659 | 9,209 | +0.03(+0.68%) |
Jun 15, 2016 | 4.728 | 4.737 | 4.619 | 4.627 | 19,807 | +0.15(+3.43%) |
Jun 14, 2016 | 4.737 | 4.737 | 4.474 | 4.474 | 1,600 | -0.26(-5.56%) |
Jun 13, 2016 | 4.684 | 4.737 | 4.474 | 4.737 | 6,019 | +0.16(+3.45%) |
Jun 10, 2016 | 4.597 | 4.684 | 4.570 | 4.579 | 2,612 | -0.02(-0.38%) |
Jun 09, 2016 | 4.584 | 4.667 | 4.584 | 4.597 | 2,165 | -0.03(-0.57%) |
Jun 08, 2016 | 4.649 | 4.684 | 4.407 | 4.623 | 14,306 | +0.01(+0.19%) |
Jun 07, 2016 | 4.544 | 4.620 | 4.544 | 4.614 | 7,627 | +0.05(+1.16%) |
Jun 06, 2016 | 4.553 | 4.562 | 4.483 | 4.562 | 6,214 | +0.14(+3.25%) |
Jun 03, 2016 | 4.351 | 4.448 | 4.351 | 4.418 | 2,621 | +0.08(+1.94%) |
Jun 02, 2016 | 4.369 | 4.436 | 4.307 | 4.334 | 11,969 | +0.02(+0.41%) |