Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.782 | 4.791 | 4.689 | 4.720 | 21,166,242 | -0.08(-1.60%) |
Apr 27, 2017 | 4.851 | 4.758 | 4.797 | 26,786,424 | -0.04(-0.87%) | |
Apr 26, 2017 | 4.815 | 4.852 | 4.771 | 4.839 | 15,987,725 | +0.02(+0.43%) |
Apr 25, 2017 | 4.735 | 4.825 | 4.709 | 4.818 | 16,710,250 | +0.09(+1.92%) |
Apr 24, 2017 | 4.826 | 4.826 | 4.657 | 4.728 | 22,893,996 | -0.04(-0.77%) |
Apr 21, 2017 | 4.746 | 4.788 | 4.746 | 4.764 | 15,301,822 | +0.01(+0.23%) |
Apr 20, 2017 | 4.787 | 4.787 | 4.727 | 4.754 | 19,785,780 | -0.03(-0.56%) |
Apr 19, 2017 | 4.827 | 4.842 | 4.774 | 4.780 | 9,119,365 | -0.05(-0.94%) |
Apr 18, 2017 | 4.806 | 4.840 | 4.801 | 4.826 | 14,303,025 | +0.01(+0.29%) |
Apr 17, 2017 | 4.768 | 4.816 | 4.759 | 4.812 | 18,892,180 | +0.06(+1.36%) |
Apr 13, 2017 | 4.777 | 4.791 | 4.716 | 4.747 | 13,479,241 | -0.03(-0.57%) |
Apr 12, 2017 | 4.841 | 4.850 | 4.760 | 4.774 | 25,518,566 | -0.06(-1.27%) |
Apr 11, 2017 | 4.856 | 4.869 | 4.826 | 4.836 | 8,528,253 | -0.02(-0.40%) |
Apr 10, 2017 | 4.842 | 4.867 | 4.816 | 4.855 | 6,551,360 | +0.01(+0.16%) |
Apr 07, 2017 | 4.847 | 4.866 | 4.829 | 4.847 | 5,915,266 | +0.01(+0.13%) |
Apr 06, 2017 | 4.810 | 4.847 | 4.787 | 4.841 | 11,229,996 | +0.02(+0.49%) |
Apr 05, 2017 | 4.797 | 4.826 | 4.756 | 4.817 | 11,080,921 | +0.02(+0.45%) |
Apr 04, 2017 | 4.782 | 4.868 | 4.763 | 4.796 | 10,598,453 | +0.01(+0.27%) |
Apr 03, 2017 | 4.783 | 4.796 | 4.750 | 4.783 | 13,991,224 | -0.00(-0.07%) |
Mar 31, 2017 | 4.775 | 4.812 | 4.757 | 4.786 | 13,350,506 | +0.00(+0.07%) |
Mar 30, 2017 | 4.775 | 4.797 | 4.738 | 4.783 | 6,027,821 | -0.01(-0.18%) |
Mar 29, 2017 | 4.779 | 4.801 | 4.750 | 4.791 | 5,985,592 | +0.01(+0.11%) |
Mar 28, 2017 | 4.776 | 4.795 | 4.710 | 4.786 | 7,992,463 | +0.01(+0.29%) |
Mar 27, 2017 | 4.782 | 4.851 | 4.758 | 4.772 | 7,419,152 | -0.06(-1.16%) |
Mar 24, 2017 | 4.842 | 4.865 | 4.817 | 4.828 | 5,139,429 | +0.00(+0.07%) |
Mar 23, 2017 | 4.798 | 4.853 | 4.772 | 4.825 | 6,583,460 | +0.02(+0.45%) |
Mar 22, 2017 | 4.831 | 4.831 | 4.763 | 4.803 | 6,447,914 | +0.01(+0.11%) |
Mar 21, 2017 | 4.777 | 4.813 | 4.761 | 4.798 | 15,737,966 | +0.04(+0.84%) |
Mar 20, 2017 | 4.769 | 4.796 | 4.747 | 4.758 | 10,134,324 | -0.01(-0.27%) |
Mar 17, 2017 | 4.772 | 4.806 | 4.739 | 4.771 | 15,118,728 | +0.01(+0.18%) |
Mar 16, 2017 | 4.779 | 4.827 | 4.743 | 4.762 | 7,957,008 | -0.02(-0.47%) |
Mar 15, 2017 | 4.668 | 4.813 | 4.649 | 4.785 | 27,903,420 | +0.13(+2.85%) |
Mar 14, 2017 | 4.660 | 4.667 | 4.623 | 4.652 | 19,237,518 | +0.00(+0.00%) |
Mar 13, 2017 | 4.703 | 4.722 | 4.646 | 4.652 | 21,088,400 | -0.03(-0.74%) |
Mar 10, 2017 | 4.722 | 4.806 | 4.643 | 4.687 | 8,727,582 | -0.04(-0.75%) |
Mar 09, 2017 | 4.823 | 4.856 | 4.719 | 4.722 | 9,427,719 | -0.10(-2.08%) |
Mar 08, 2017 | 4.872 | 4.915 | 4.816 | 4.823 | 5,545,529 | -0.08(-1.63%) |
Mar 07, 2017 | 4.881 | 4.906 | 4.856 | 4.902 | 7,256,807 | +0.02(+0.40%) |
Mar 06, 2017 | 4.873 | 4.909 | 4.832 | 4.883 | 9,160,176 | -0.02(-0.31%) |
Mar 03, 2017 | 4.908 | 4.914 | 4.845 | 4.898 | 7,662,304 | -0.02(-0.33%) |
Mar 02, 2017 | 4.952 | 4.980 | 4.897 | 4.914 | 10,427,851 | -0.05(-1.04%) |
Mar 01, 2017 | 4.991 | 5.014 | 4.959 | 4.966 | 12,418,875 | -0.06(-1.10%) |
Feb 28, 2017 | 5.010 | 5.056 | 4.996 | 5.021 | 14,914,228 | +0.01(+0.15%) |
Feb 27, 2017 | 4.984 | 5.029 | 4.959 | 5.014 | 4,924,114 | +0.04(+0.80%) |
Feb 24, 2017 | 4.979 | 4.979 | 4.927 | 4.974 | 4,520,127 | +0.01(+0.28%) |
Feb 23, 2017 | 4.929 | 4.978 | 4.886 | 4.960 | 9,645,730 | +0.06(+1.17%) |
Feb 22, 2017 | 4.956 | 4.956 | 4.827 | 4.902 | 7,862,255 | -0.04(-0.76%) |
Feb 21, 2017 | 4.837 | 4.959 | 4.815 | 4.940 | 7,564,345 | +0.08(+1.71%) |
Feb 17, 2017 | 4.857 | 4.857 | 4.857 | 0 | -0.02(-0.35%) | |
Feb 16, 2017 | 4.844 | 4.904 | 4.841 | 4.874 | 3,754,983 | +0.05(+1.01%) |
Feb 15, 2017 | 4.830 | 4.854 | 4.786 | 4.826 | 7,207,896 | -0.03(-0.62%) |
Feb 14, 2017 | 4.855 | 4.873 | 4.790 | 4.856 | 6,169,995 | -0.02(-0.35%) |
Feb 13, 2017 | 4.895 | 4.910 | 4.812 | 4.873 | 6,995,839 | -0.02(-0.44%) |
Feb 10, 2017 | 4.815 | 4.900 | 4.808 | 4.895 | 6,664,048 | +0.06(+1.33%) |
Feb 09, 2017 | 4.831 | 4.857 | 4.789 | 4.830 | 10,084,111 | -0.02(-0.40%) |
Feb 08, 2017 | 4.806 | 4.880 | 4.776 | 4.850 | 14,647,666 | +0.07(+1.37%) |
Feb 07, 2017 | 4.745 | 4.801 | 4.717 | 4.784 | 7,820,020 | +0.05(+0.97%) |
Feb 06, 2017 | 4.753 | 4.770 | 4.694 | 4.738 | 9,045,526 | -0.02(-0.41%) |
Feb 03, 2017 | 4.840 | 4.913 | 4.749 | 4.758 | 13,517,633 | +0.02(+0.34%) |
Feb 02, 2017 | 4.639 | 4.754 | 4.632 | 4.741 | 13,691,254 | +0.11(+2.45%) |
Feb 01, 2017 | 4.694 | 4.738 | 4.624 | 4.628 | 7,346,956 | -0.09(-1.91%) |
Jan 31, 2017 | 4.712 | 4.761 | 4.702 | 4.718 | 6,899,954 | +0.02(+0.43%) |
Jan 30, 2017 | 4.750 | 4.752 | 4.693 | 4.698 | 9,959,857 | -0.04(-0.95%) |
Jan 27, 2017 | 4.777 | 4.779 | 4.707 | 4.743 | 7,230,680 | -0.02(-0.36%) |
Jan 26, 2017 | 4.770 | 4.796 | 4.736 | 4.760 | 5,392,584 | -0.00(-0.09%) |
Jan 25, 2017 | 4.842 | 4.842 | 4.763 | 4.764 | 8,471,860 | -0.09(-1.77%) |
Jan 24, 2017 | 4.828 | 4.864 | 4.811 | 4.850 | 12,517,329 | +0.01(+0.31%) |
Jan 23, 2017 | 4.788 | 4.836 | 4.775 | 4.835 | 9,187,761 | +0.04(+0.89%) |
Jan 20, 2017 | 4.728 | 4.794 | 4.717 | 4.792 | 10,355,316 | +0.08(+1.63%) |
Jan 19, 2017 | 4.733 | 4.746 | 4.705 | 4.715 | 5,914,230 | -0.04(-0.94%) |
Jan 18, 2017 | 4.774 | 4.799 | 4.747 | 4.760 | 6,330,127 | -0.01(-0.13%) |
Jan 17, 2017 | 4.743 | 4.780 | 4.732 | 4.766 | 11,400,364 | +0.04(+0.77%) |
Jan 13, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.00(-0.09%) | |
Jan 12, 2017 | 4.672 | 4.743 | 4.641 | 4.734 | 7,987,438 | +0.03(+0.57%) |
Jan 11, 2017 | 4.736 | 4.756 | 4.703 | 4.707 | 11,190,407 | -0.03(-0.63%) |
Jan 10, 2017 | 4.804 | 4.815 | 4.736 | 4.737 | 11,601,438 | -0.08(-1.58%) |
Jan 09, 2017 | 4.875 | 4.883 | 4.809 | 4.813 | 6,517,516 | -0.05(-1.08%) |
Jan 06, 2017 | 4.850 | 4.877 | 4.815 | 4.866 | 12,136,722 | +0.00(+0.00%) |
Jan 05, 2017 | 4.828 | 4.887 | 4.780 | 4.866 | 7,784,459 | +0.01(+0.20%) |
Jan 04, 2017 | 4.828 | 4.873 | 4.796 | 4.856 | 10,176,483 | +0.04(+0.93%) |
Jan 03, 2017 | 4.891 | 4.896 | 4.782 | 4.811 | 7,193,820 | -0.05(-1.12%) |
Dec 30, 2016 | 4.866 | 4.866 | 4.866 | 0 | +0.08(+1.68%) | |
Dec 29, 2016 | 4.749 | 4.800 | 4.737 | 4.785 | 6,102,815 | +0.05(+1.06%) |
Dec 28, 2016 | 4.749 | 4.759 | 4.710 | 4.735 | 7,638,273 | -0.01(-0.18%) |
Dec 27, 2016 | 4.788 | 4.811 | 4.736 | 4.744 | 12,262,339 | -0.05(-0.96%) |
Dec 23, 2016 | 4.790 | 4.790 | 4.790 | 0 | +0.02(+0.43%) | |
Dec 22, 2016 | 4.700 | 4.770 | 4.636 | 4.769 | 10,438,423 | +0.06(+1.32%) |
Dec 21, 2016 | 4.803 | 4.846 | 4.687 | 4.707 | 15,526,006 | -0.09(-1.94%) |
Dec 20, 2016 | 4.764 | 4.821 | 4.760 | 4.800 | 11,162,170 | +0.03(+0.61%) |
Dec 19, 2016 | 4.759 | 4.791 | 4.721 | 4.771 | 13,979,899 | +0.04(+0.91%) |
Dec 16, 2016 | 4.667 | 4.765 | 4.664 | 4.729 | 28,261,596 | +0.11(+2.29%) |
Dec 15, 2016 | 4.552 | 4.693 | 4.529 | 4.623 | 17,902,888 | +0.06(+1.29%) |
Dec 14, 2016 | 4.577 | 4.610 | 4.511 | 4.564 | 15,209,702 | -0.01(-0.28%) |
Dec 13, 2016 | 4.570 | 4.609 | 4.509 | 4.577 | 10,813,546 | +0.04(+0.80%) |
Dec 12, 2016 | 4.521 | 4.556 | 4.503 | 4.540 | 14,348,680 | +0.01(+0.24%) |
Dec 09, 2016 | 4.559 | 4.608 | 4.521 | 4.530 | 8,424,418 | -0.03(-0.68%) |
Dec 08, 2016 | 4.511 | 4.595 | 4.488 | 4.561 | 7,137,821 | +0.03(+0.59%) |
Dec 07, 2016 | 4.481 | 4.537 | 4.459 | 4.534 | 9,754,010 | +0.06(+1.39%) |
Dec 06, 2016 | 4.495 | 4.544 | 4.464 | 4.472 | 13,162,995 | -0.01(-0.31%) |
Dec 05, 2016 | 4.470 | 4.506 | 4.435 | 4.486 | 9,889,548 | +0.01(+0.31%) |
Dec 02, 2016 | 4.454 | 4.537 | 4.431 | 4.472 | 12,367,677 | +0.04(+0.99%) |
Dec 01, 2016 | 4.505 | 4.505 | 4.398 | 4.428 | 13,898,642 | -0.08(-1.76%) |
Nov 30, 2016 | 4.434 | 4.531 | 4.379 | 4.507 | 18,669,352 | +0.01(+0.12%) |
Nov 29, 2016 | 4.476 | 4.539 | 4.475 | 4.502 | 15,463,431 | +0.04(+0.84%) |
Nov 28, 2016 | 4.390 | 4.480 | 4.390 | 4.464 | 13,335,438 | +0.07(+1.56%) |
Nov 25, 2016 | 4.367 | 4.432 | 4.352 | 4.396 | 4,802,123 | +0.04(+1.03%) |
Nov 23, 2016 | 4.351 | 4.351 | 4.351 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 4.283 | 4.356 | 4.246 | 4.353 | 14,083,051 | +0.08(+1.96%) |
Nov 21, 2016 | 4.342 | 4.377 | 4.263 | 4.269 | 14,519,881 | -0.06(-1.41%) |
Nov 18, 2016 | 4.323 | 4.336 | 4.261 | 4.330 | 18,167,378 | +0.01(+0.12%) |
Nov 17, 2016 | 4.359 | 4.390 | 4.318 | 4.325 | 12,575,429 | -0.04(-0.88%) |
Nov 16, 2016 | 4.361 | 4.405 | 4.326 | 4.364 | 12,695,769 | +0.01(+0.15%) |
Nov 15, 2016 | 4.562 | 4.562 | 4.313 | 4.357 | 35,749,452 | -0.19(-4.14%) |
Nov 14, 2016 | 4.451 | 4.591 | 4.349 | 4.545 | 33,613,512 | +0.09(+1.98%) |
Nov 11, 2016 | 4.501 | 4.567 | 4.439 | 4.457 | 22,735,110 | -0.03(-0.73%) |
Nov 10, 2016 | 4.610 | 4.631 | 4.458 | 4.490 | 16,928,132 | -0.13(-2.87%) |
Nov 09, 2016 | 4.664 | 4.696 | 4.452 | 4.623 | 13,199,862 | -0.14(-2.96%) |
Nov 08, 2016 | 4.711 | 4.781 | 4.678 | 4.764 | 9,501,170 | +0.07(+1.49%) |
Nov 07, 2016 | 4.769 | 4.769 | 4.667 | 4.694 | 12,389,008 | -0.01(-0.29%) |
Nov 04, 2016 | 4.671 | 4.733 | 4.646 | 4.708 | 10,559,061 | +0.06(+1.33%) |
Nov 03, 2016 | 4.666 | 4.715 | 4.644 | 4.646 | 11,174,838 | -0.02(-0.41%) |
Nov 02, 2016 | 4.646 | 4.708 | 4.640 | 4.665 | 16,830,480 | +0.03(+0.69%) |
Nov 01, 2016 | 4.671 | 4.708 | 4.598 | 4.633 | 15,244,510 | -0.05(-1.00%) |
Oct 31, 2016 | 4.602 | 4.704 | 4.578 | 4.680 | 17,788,734 | +0.13(+2.85%) |
Oct 28, 2016 | 4.551 | 4.643 | 4.510 | 4.550 | 18,500,552 | +0.08(+1.76%) |
Oct 27, 2016 | 4.589 | 4.589 | 4.433 | 4.472 | 11,182,974 | -0.11(-2.36%) |
Oct 26, 2016 | 4.525 | 4.592 | 4.468 | 4.580 | 11,289,872 | +0.02(+0.49%) |
Oct 25, 2016 | 4.537 | 4.575 | 4.499 | 4.558 | 13,344,135 | -0.01(-0.19%) |
Oct 24, 2016 | 4.633 | 4.676 | 4.560 | 4.566 | 9,368,742 | -0.04(-0.88%) |
Oct 21, 2016 | 4.565 | 4.624 | 4.558 | 4.607 | 9,240,515 | +0.00(+0.09%) |
Oct 20, 2016 | 4.556 | 4.614 | 4.553 | 4.602 | 14,006,647 | +0.00(+0.02%) |
Oct 19, 2016 | 4.561 | 4.606 | 4.545 | 4.601 | 7,027,543 | +0.04(+0.93%) |
Oct 18, 2016 | 4.622 | 4.626 | 4.555 | 4.559 | 7,045,510 | -0.02(-0.37%) |
Oct 17, 2016 | 4.558 | 4.599 | 4.544 | 4.576 | 6,988,209 | +0.03(+0.70%) |
Oct 14, 2016 | 4.574 | 4.612 | 4.532 | 4.544 | 11,992,433 | -0.03(-0.74%) |
Oct 13, 2016 | 4.512 | 4.601 | 4.487 | 4.578 | 12,604,613 | +0.05(+1.01%) |
Oct 12, 2016 | 4.499 | 4.562 | 4.490 | 4.532 | 17,522,918 | +0.04(+0.95%) |
Oct 11, 2016 | 4.498 | 4.536 | 4.481 | 4.490 | 21,372,136 | -0.01(-0.19%) |
Oct 10, 2016 | 4.461 | 4.521 | 4.454 | 4.498 | 10,106,729 | +0.04(+0.95%) |
Oct 07, 2016 | 4.492 | 4.529 | 4.438 | 4.456 | 12,649,032 | -0.01(-0.12%) |
Oct 06, 2016 | 4.454 | 4.518 | 4.395 | 4.461 | 22,417,080 | -0.02(-0.52%) |
Oct 05, 2016 | 4.690 | 4.701 | 4.478 | 4.485 | 27,871,432 | -0.18(-3.96%) |
Oct 04, 2016 | 4.748 | 4.753 | 4.634 | 4.669 | 15,269,464 | -0.08(-1.68%) |
Oct 03, 2016 | 4.852 | 4.852 | 4.746 | 4.749 | 11,544,518 | -0.13(-2.59%) |
Sep 30, 2016 | 4.984 | 4.987 | 4.872 | 4.875 | 16,644,284 | -0.07(-1.48%) |
Sep 29, 2016 | 5.014 | 5.041 | 4.947 | 4.949 | 10,732,705 | -0.08(-1.65%) |
Sep 28, 2016 | 5.023 | 5.052 | 4.984 | 5.031 | 11,457,423 | +0.02(+0.47%) |
Sep 27, 2016 | 5.078 | 5.088 | 5.000 | 5.008 | 8,939,736 | -0.05(-0.90%) |
Sep 26, 2016 | 4.968 | 5.078 | 4.968 | 5.054 | 14,600,031 | +0.07(+1.36%) |
Sep 23, 2016 | 4.931 | 5.029 | 4.900 | 4.986 | 16,379,006 | +0.04(+0.79%) |
Sep 22, 2016 | 4.883 | 4.956 | 4.828 | 4.947 | 12,310,398 | +0.13(+2.64%) |
Sep 21, 2016 | 4.747 | 4.830 | 4.699 | 4.819 | 8,900,167 | +0.08(+1.66%) |
Sep 20, 2016 | 4.729 | 4.753 | 4.714 | 4.741 | 11,207,325 | +0.05(+1.06%) |
Sep 19, 2016 | 4.660 | 4.699 | 4.660 | 4.691 | 16,789,828 | +0.04(+0.89%) |
Sep 16, 2016 | 4.640 | 4.662 | 4.627 | 4.649 | 13,170,416 | -0.01(-0.14%) |
Sep 15, 2016 | 4.635 | 4.684 | 4.627 | 4.656 | 7,150,026 | +0.02(+0.37%) |
Sep 14, 2016 | 4.618 | 4.661 | 4.589 | 4.639 | 8,881,711 | +0.04(+0.88%) |
Sep 13, 2016 | 4.697 | 4.698 | 4.598 | 4.598 | 9,609,961 | -0.13(-2.76%) |
Sep 12, 2016 | 4.630 | 4.756 | 4.630 | 4.729 | 12,791,073 | +0.07(+1.60%) |
Sep 09, 2016 | 4.772 | 4.791 | 4.653 | 4.654 | 12,435,338 | -0.18(-3.78%) |
Sep 08, 2016 | 4.955 | 4.956 | 4.836 | 4.837 | 24,142,248 | -0.14(-2.77%) |
Sep 07, 2016 | 4.956 | 4.986 | 4.917 | 4.975 | 12,236,090 | +0.01(+0.21%) |
Sep 06, 2016 | 4.883 | 4.967 | 4.844 | 4.965 | 26,216,398 | +0.10(+2.03%) |
Sep 02, 2016 | 4.837 | 4.866 | 4.866 | 4.866 | 13,612,784 | +0.05(+0.97%) |
Sep 01, 2016 | 4.787 | 4.820 | 4.741 | 4.819 | 10,495,969 | +0.02(+0.44%) |
Aug 31, 2016 | 4.752 | 4.816 | 4.742 | 4.798 | 17,902,298 | +0.04(+0.74%) |
Aug 30, 2016 | 4.789 | 4.789 | 4.687 | 4.763 | 15,148,450 | -0.03(-0.66%) |
Aug 29, 2016 | 4.726 | 4.799 | 4.726 | 4.795 | 11,580,293 | +0.09(+1.83%) |
Aug 26, 2016 | 4.770 | 4.813 | 4.668 | 4.709 | 9,679,192 | -0.06(-1.18%) |
Aug 25, 2016 | 4.679 | 4.805 | 4.679 | 4.765 | 10,240,437 | +0.09(+1.98%) |
Aug 24, 2016 | 4.693 | 4.698 | 4.633 | 4.673 | 6,518,533 | -0.03(-0.54%) |
Aug 23, 2016 | 4.701 | 4.717 | 4.678 | 4.698 | 10,186,263 | +0.02(+0.43%) |
Aug 22, 2016 | 4.647 | 4.679 | 4.619 | 4.678 | 7,528,719 | +0.03(+0.71%) |
Aug 19, 2016 | 4.683 | 4.692 | 4.615 | 4.645 | 8,142,292 | -0.05(-1.04%) |
Aug 18, 2016 | 4.696 | 4.721 | 4.652 | 4.694 | 8,894,715 | -0.00(-0.05%) |
Aug 17, 2016 | 4.713 | 4.719 | 4.632 | 4.696 | 14,330,826 | -0.01(-0.14%) |
Aug 16, 2016 | 4.775 | 4.780 | 4.692 | 4.702 | 10,634,962 | -0.10(-2.04%) |
Aug 15, 2016 | 4.767 | 4.820 | 4.754 | 4.800 | 12,053,924 | +0.05(+1.09%) |
Aug 12, 2016 | 4.730 | 4.787 | 4.714 | 4.749 | 5,791,550 | +0.02(+0.40%) |
Aug 11, 2016 | 4.794 | 4.797 | 4.699 | 4.730 | 8,055,584 | -0.06(-1.17%) |
Aug 10, 2016 | 4.854 | 4.864 | 4.766 | 4.786 | 11,222,200 | -0.06(-1.26%) |
Aug 09, 2016 | 4.836 | 4.864 | 4.814 | 4.847 | 8,798,862 | +0.01(+0.22%) |
Aug 08, 2016 | 4.783 | 4.857 | 4.764 | 4.836 | 11,526,368 | +0.05(+1.15%) |
Aug 05, 2016 | 4.739 | 4.781 | 4.713 | 4.781 | 8,632,605 | +0.05(+1.07%) |
Aug 04, 2016 | 4.749 | 4.762 | 4.714 | 4.731 | 9,382,571 | -0.02(-0.38%) |
Aug 03, 2016 | 4.769 | 4.772 | 4.713 | 4.749 | 17,570,032 | -0.01(-0.27%) |
Aug 02, 2016 | 4.830 | 4.834 | 4.747 | 4.761 | 18,853,948 | -0.09(-1.93%) |
Aug 01, 2016 | 4.819 | 4.893 | 4.818 | 4.855 | 14,919,265 | +0.01(+0.20%) |
Jul 29, 2016 | 4.697 | 4.893 | 4.675 | 4.846 | 21,139,546 | +0.18(+3.86%) |
Jul 28, 2016 | 4.604 | 4.715 | 4.600 | 4.665 | 9,433,885 | +0.05(+1.05%) |
Jul 27, 2016 | 4.670 | 4.673 | 4.580 | 4.617 | 13,214,207 | -0.07(-1.53%) |
Jul 26, 2016 | 4.715 | 4.717 | 4.677 | 4.689 | 6,439,949 | -0.04(-0.80%) |
Jul 25, 2016 | 4.766 | 4.779 | 4.724 | 4.727 | 7,910,425 | -0.03(-0.62%) |
Jul 22, 2016 | 4.722 | 4.768 | 4.722 | 4.756 | 16,007,837 | +0.03(+0.71%) |
Jul 21, 2016 | 4.742 | 4.750 | 4.705 | 4.722 | 13,565,175 | -0.03(-0.64%) |
Jul 20, 2016 | 4.778 | 4.783 | 4.732 | 4.753 | 7,760,267 | -0.03(-0.55%) |
Jul 19, 2016 | 4.754 | 4.779 | 4.722 | 4.779 | 7,822,899 | +0.02(+0.49%) |
Jul 18, 2016 | 4.786 | 4.795 | 4.739 | 4.756 | 10,117,073 | -0.04(-0.86%) |
Jul 15, 2016 | 4.817 | 4.824 | 4.759 | 4.797 | 12,291,125 | -0.02(-0.48%) |
Jul 14, 2016 | 4.844 | 4.874 | 4.813 | 4.820 | 12,652,907 | -0.04(-0.80%) |
Jul 13, 2016 | 4.846 | 4.873 | 4.820 | 4.859 | 10,593,571 | +0.03(+0.70%) |
Jul 12, 2016 | 4.820 | 4.836 | 4.767 | 4.826 | 10,584,293 | +0.01(+0.11%) |
Jul 11, 2016 | 4.816 | 4.836 | 4.763 | 4.820 | 7,571,962 | +0.02(+0.42%) |
Jul 08, 2016 | 4.771 | 4.814 | 4.739 | 4.800 | 7,371,959 | +0.07(+1.45%) |
Jul 07, 2016 | 4.760 | 4.760 | 4.693 | 4.732 | 8,604,419 | -0.04(-0.82%) |
Jul 06, 2016 | 4.754 | 4.788 | 4.720 | 4.771 | 15,187,336 | +0.01(+0.31%) |
Jul 05, 2016 | 4.699 | 4.762 | 4.681 | 4.756 | 11,064,974 | +0.06(+1.37%) |
Jul 01, 2016 | 4.682 | 4.692 | 4.692 | 4.692 | 11,099,649 | +0.04(+0.79%) |
Jun 30, 2016 | 4.578 | 4.655 | 4.546 | 4.655 | 13,928,693 | +0.08(+1.73%) |
Jun 29, 2016 | 4.530 | 4.588 | 4.498 | 4.576 | 10,410,446 | +0.09(+1.90%) |
Jun 28, 2016 | 4.420 | 4.490 | 4.396 | 4.490 | 15,173,978 | +0.09(+2.16%) |
Jun 27, 2016 | 4.386 | 4.422 | 4.354 | 4.396 | 14,727,118 | -0.01(-0.17%) |
Jun 24, 2016 | 4.320 | 4.464 | 4.308 | 4.403 | 12,839,267 | -0.04(-0.83%) |
Jun 23, 2016 | 4.442 | 4.464 | 4.418 | 4.440 | 5,332,869 | +0.03(+0.65%) |
Jun 22, 2016 | 4.410 | 4.436 | 4.382 | 4.411 | 9,907,309 | +0.01(+0.26%) |
Jun 21, 2016 | 4.382 | 4.412 | 4.380 | 4.400 | 11,232,996 | +0.02(+0.55%) |
Jun 20, 2016 | 4.410 | 4.447 | 4.367 | 4.376 | 10,618,237 | -0.01(-0.17%) |
Jun 17, 2016 | 4.386 | 4.393 | 4.348 | 4.383 | 14,171,965 | +0.00(+0.02%) |
Jun 16, 2016 | 4.349 | 4.390 | 4.330 | 4.382 | 11,931,249 | +0.02(+0.51%) |
Jun 15, 2016 | 4.325 | 4.388 | 4.305 | 4.360 | 15,195,210 | +0.04(+1.03%) |
Jun 14, 2016 | 4.319 | 4.360 | 4.294 | 4.315 | 11,196,823 | -0.00(-0.02%) |
Jun 13, 2016 | 4.313 | 4.353 | 4.293 | 4.316 | 9,215,450 | +0.01(+0.29%) |
Jun 10, 2016 | 4.286 | 4.308 | 4.126 | 4.304 | 9,183,603 | -0.01(-0.22%) |
Jun 09, 2016 | 4.253 | 4.318 | 4.228 | 4.313 | 13,492,704 | +0.06(+1.34%) |
Jun 08, 2016 | 4.212 | 4.264 | 4.184 | 4.256 | 9,282,494 | +0.03(+0.77%) |
Jun 07, 2016 | 4.197 | 4.239 | 4.189 | 4.224 | 9,956,812 | +0.03(+0.65%) |
Jun 06, 2016 | 4.303 | 4.314 | 4.188 | 4.196 | 17,677,832 | -0.11(-2.64%) |
Jun 03, 2016 | 4.407 | 4.429 | 4.290 | 4.310 | 13,164,401 | -0.08(-1.78%) |
Jun 02, 2016 | 4.390 | 4.411 | 4.328 | 4.388 | 20,064,170 | -0.03(-0.60%) |
Jun 01, 2016 | 4.454 | 4.490 | 4.396 | 4.415 | 17,032,658 | -0.08(-1.81%) |
May 31, 2016 | 4.519 | 4.529 | 4.467 | 4.496 | 11,518,883 | -0.01(-0.30%) |
May 27, 2016 | 4.497 | 4.509 | 4.509 | 4.509 | 7,741,293 | +0.01(+0.33%) |
May 26, 2016 | 4.450 | 4.500 | 4.429 | 4.495 | 11,787,039 | +0.03(+0.68%) |
May 25, 2016 | 4.455 | 4.485 | 4.415 | 4.464 | 10,409,364 | +0.03(+0.59%) |
May 24, 2016 | 4.397 | 4.446 | 4.342 | 4.438 | 10,380,458 | +0.05(+1.23%) |
May 23, 2016 | 4.389 | 4.400 | 4.358 | 4.384 | 4,437,459 | +0.01(+0.14%) |
May 20, 2016 | 4.363 | 4.390 | 4.333 | 4.378 | 7,958,846 | +0.04(+0.85%) |
May 19, 2016 | 4.342 | 4.366 | 4.325 | 4.341 | 6,463,657 | -0.05(-1.08%) |
May 18, 2016 | 4.393 | 4.427 | 4.333 | 4.388 | 9,376,670 | -0.01(-0.12%) |
May 17, 2016 | 4.451 | 4.451 | 4.367 | 4.393 | 7,423,328 | -0.07(-1.55%) |
May 16, 2016 | 4.431 | 4.493 | 4.405 | 4.462 | 4,847,165 | +0.04(+0.97%) |
May 13, 2016 | 4.437 | 4.451 | 4.407 | 4.420 | 4,937,841 | -0.03(-0.56%) |
May 12, 2016 | 4.438 | 4.446 | 4.382 | 4.445 | 11,262,458 | +0.01(+0.19%) |
May 11, 2016 | 4.513 | 4.513 | 4.399 | 4.436 | 9,030,804 | -0.07(-1.58%) |
May 10, 2016 | 4.522 | 4.562 | 4.477 | 4.507 | 10,099,500 | +0.01(+0.16%) |
May 09, 2016 | 4.488 | 4.507 | 4.461 | 4.500 | 7,832,648 | +0.02(+0.49%) |
May 06, 2016 | 4.426 | 4.497 | 4.394 | 4.478 | 8,731,217 | +0.05(+1.21%) |
May 05, 2016 | 4.405 | 4.460 | 4.385 | 4.425 | 10,457,090 | +0.01(+0.33%) |
May 04, 2016 | 4.301 | 4.419 | 4.240 | 4.410 | 9,269,366 | +0.06(+1.49%) |
May 03, 2016 | 4.300 | 4.351 | 4.286 | 4.345 | 10,905,432 | +0.05(+1.07%) |