Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.498 | 5.568 | 5.462 | 5.480 | 308,253 | +0.00(+0.00%) |
Apr 27, 2017 | 5.427 | 5.498 | 5.401 | 5.480 | 219,440 | +0.04(+0.65%) |
Apr 26, 2017 | 5.418 | 5.454 | 5.392 | 5.445 | 164,784 | +0.03(+0.49%) |
Apr 25, 2017 | 5.383 | 5.418 | 5.374 | 5.418 | 224,928 | +0.04(+0.82%) |
Apr 24, 2017 | 5.410 | 5.418 | 5.357 | 5.374 | 108,847 | +0.00(+0.00%) |
Apr 21, 2017 | 5.374 | 5.374 | 5.348 | 5.374 | 106,702 | +0.01(+0.16%) |
Apr 20, 2017 | 5.366 | 5.373 | 5.330 | 5.366 | 101,830 | +0.00(+0.00%) |
Apr 19, 2017 | 5.383 | 5.401 | 5.357 | 5.366 | 81,314 | -0.02(-0.33%) |
Apr 18, 2017 | 5.374 | 5.393 | 5.374 | 5.383 | 62,296 | -0.01(-0.16%) |
Apr 17, 2017 | 5.392 | 5.410 | 5.339 | 5.392 | 63,908 | -0.01(-0.16%) |
Apr 13, 2017 | 5.401 | 5.436 | 5.366 | 5.401 | 119,018 | +0.01(+0.16%) |
Apr 12, 2017 | 5.410 | 5.454 | 5.383 | 5.392 | 256,844 | -0.03(-0.49%) |
Apr 11, 2017 | 5.366 | 5.418 | 5.339 | 5.418 | 184,123 | +0.05(+0.94%) |
Apr 10, 2017 | 5.351 | 5.377 | 5.333 | 5.368 | 281,171 | +0.03(+0.66%) |
Apr 07, 2017 | 5.333 | 5.342 | 5.307 | 5.333 | 191,547 | -0.01(-0.16%) |
Apr 06, 2017 | 5.307 | 5.342 | 5.307 | 5.342 | 157,610 | +0.03(+0.66%) |
Apr 05, 2017 | 5.333 | 5.368 | 5.307 | 5.307 | 300,335 | -0.03(-0.49%) |
Apr 04, 2017 | 5.342 | 5.353 | 5.307 | 5.333 | 177,864 | +0.00(+0.00%) |
Apr 03, 2017 | 5.324 | 5.351 | 5.298 | 5.333 | 193,596 | -0.01(-0.16%) |
Mar 31, 2017 | 5.333 | 5.343 | 5.316 | 5.342 | 175,695 | +0.02(+0.33%) |
Mar 30, 2017 | 5.316 | 5.324 | 5.290 | 5.324 | 101,863 | +0.01(+0.16%) |
Mar 29, 2017 | 5.316 | 5.333 | 5.281 | 5.316 | 226,129 | -0.02(-0.33%) |
Mar 28, 2017 | 5.316 | 5.333 | 5.298 | 5.333 | 215,025 | +0.00(+0.00%) |
Mar 27, 2017 | 5.290 | 5.351 | 5.260 | 5.333 | 145,488 | +0.04(+0.83%) |
Mar 24, 2017 | 5.307 | 5.342 | 5.281 | 5.290 | 128,533 | -0.03(-0.66%) |
Mar 23, 2017 | 5.368 | 5.377 | 5.281 | 5.324 | 213,478 | +0.00(+0.00%) |
Mar 22, 2017 | 5.263 | 5.324 | 5.263 | 5.324 | 114,998 | +0.03(+0.66%) |
Mar 21, 2017 | 5.394 | 5.420 | 5.263 | 5.290 | 166,194 | -0.10(-1.94%) |
Mar 20, 2017 | 5.438 | 5.438 | 5.386 | 5.394 | 164,780 | -0.03(-0.64%) |
Mar 17, 2017 | 5.394 | 5.438 | 5.358 | 5.429 | 217,945 | +0.07(+1.30%) |
Mar 16, 2017 | 5.351 | 5.386 | 5.272 | 5.359 | 349,680 | +0.04(+0.82%) |
Mar 15, 2017 | 5.211 | 5.342 | 5.202 | 5.316 | 119,491 | +0.10(+1.84%) |
Mar 14, 2017 | 5.333 | 5.333 | 5.220 | 5.220 | 220,165 | -0.13(-2.45%) |
Mar 13, 2017 | 5.412 | 5.414 | 5.307 | 5.351 | 158,629 | -0.04(-0.70%) |
Mar 10, 2017 | 5.328 | 5.414 | 5.321 | 5.388 | 167,184 | +0.07(+1.30%) |
Mar 09, 2017 | 5.397 | 5.401 | 5.310 | 5.319 | 176,085 | -0.08(-1.45%) |
Mar 08, 2017 | 5.406 | 5.423 | 5.388 | 5.397 | 131,442 | -0.02(-0.32%) |
Mar 07, 2017 | 5.414 | 5.428 | 5.397 | 5.414 | 167,381 | -0.03(-0.64%) |
Mar 06, 2017 | 5.458 | 5.492 | 5.423 | 5.449 | 192,020 | -0.02(-0.32%) |
Mar 03, 2017 | 5.475 | 5.484 | 5.423 | 5.466 | 145,231 | +0.03(+0.48%) |
Mar 02, 2017 | 5.440 | 5.510 | 5.440 | 5.440 | 326,245 | -0.01(-0.16%) |
Mar 01, 2017 | 5.432 | 5.458 | 5.432 | 5.449 | 106,517 | +0.03(+0.64%) |
Feb 28, 2017 | 5.406 | 5.423 | 5.397 | 5.414 | 155,891 | +0.01(+0.16%) |
Feb 27, 2017 | 5.397 | 5.432 | 5.388 | 5.406 | 226,645 | -0.01(-0.16%) |
Feb 24, 2017 | 5.380 | 5.423 | 5.371 | 5.414 | 169,684 | +0.02(+0.32%) |
Feb 23, 2017 | 5.423 | 5.423 | 5.371 | 5.397 | 193,959 | +0.01(+0.16%) |
Feb 22, 2017 | 5.449 | 5.449 | 5.354 | 5.388 | 224,624 | +0.00(+0.00%) |
Feb 21, 2017 | 5.423 | 5.458 | 5.362 | 5.388 | 242,550 | -0.02(-0.32%) |
Feb 17, 2017 | 5.406 | 5.406 | 5.406 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.406 | 5.449 | 5.380 | 5.406 | 240,317 | -0.03(-0.48%) |
Feb 15, 2017 | 5.354 | 5.432 | 5.344 | 5.432 | 485,306 | +0.07(+1.29%) |
Feb 14, 2017 | 5.458 | 5.466 | 5.362 | 5.362 | 137,411 | -0.10(-1.90%) |
Feb 13, 2017 | 5.432 | 5.466 | 5.406 | 5.466 | 408,142 | +0.09(+1.73%) |
Feb 10, 2017 | 5.382 | 5.554 | 5.365 | 5.374 | 336,365 | -0.01(-0.16%) |
Feb 09, 2017 | 5.270 | 5.382 | 5.262 | 5.382 | 425,942 | +0.10(+1.96%) |
Feb 08, 2017 | 5.236 | 5.296 | 5.236 | 5.279 | 198,762 | +0.03(+0.49%) |
Feb 07, 2017 | 5.262 | 5.279 | 5.236 | 5.253 | 148,797 | -0.03(-0.49%) |
Feb 06, 2017 | 5.244 | 5.287 | 5.244 | 5.279 | 188,866 | +0.03(+0.49%) |
Feb 03, 2017 | 5.219 | 5.279 | 5.201 | 5.253 | 135,644 | +0.04(+0.83%) |
Feb 02, 2017 | 5.176 | 5.227 | 5.176 | 5.210 | 219,209 | +0.02(+0.33%) |
Feb 01, 2017 | 5.184 | 5.236 | 5.184 | 5.193 | 274,188 | -0.01(-0.17%) |
Jan 31, 2017 | 5.193 | 5.219 | 5.176 | 5.201 | 257,420 | +0.02(+0.33%) |
Jan 30, 2017 | 5.141 | 5.227 | 5.115 | 5.184 | 268,313 | +0.05(+1.01%) |
Jan 27, 2017 | 5.167 | 5.167 | 5.132 | 5.132 | 224,419 | -0.03(-0.67%) |
Jan 26, 2017 | 5.184 | 5.201 | 5.167 | 5.167 | 194,234 | -0.03(-0.66%) |
Jan 25, 2017 | 5.201 | 5.218 | 5.184 | 5.201 | 215,572 | +0.02(+0.33%) |
Jan 24, 2017 | 5.167 | 5.218 | 5.158 | 5.184 | 81,678 | +0.02(+0.33%) |
Jan 23, 2017 | 5.150 | 5.184 | 5.132 | 5.167 | 123,949 | +0.03(+0.50%) |
Jan 20, 2017 | 5.124 | 5.149 | 5.107 | 5.141 | 71,563 | +0.03(+0.50%) |
Jan 19, 2017 | 5.107 | 5.167 | 5.107 | 5.115 | 130,933 | -0.02(-0.34%) |
Jan 18, 2017 | 5.132 | 5.167 | 5.098 | 5.132 | 95,201 | -0.02(-0.33%) |
Jan 17, 2017 | 5.167 | 5.184 | 5.115 | 5.150 | 282,291 | -0.03(-0.50%) |
Jan 13, 2017 | 5.176 | 5.176 | 5.176 | 0 | +0.03(+0.50%) | |
Jan 12, 2017 | 5.132 | 5.167 | 5.132 | 5.150 | 212,188 | +0.00(+0.00%) |
Jan 11, 2017 | 5.141 | 5.176 | 5.107 | 5.150 | 147,394 | -0.00(-0.05%) |
Jan 10, 2017 | 5.144 | 5.161 | 5.127 | 5.152 | 159,166 | +0.01(+0.17%) |
Jan 09, 2017 | 5.110 | 5.169 | 5.110 | 5.144 | 224,281 | +0.03(+0.50%) |
Jan 06, 2017 | 5.058 | 5.135 | 5.041 | 5.118 | 249,578 | +0.03(+0.67%) |
Jan 05, 2017 | 5.033 | 5.084 | 5.033 | 5.084 | 74,178 | +0.04(+0.85%) |
Jan 04, 2017 | 4.990 | 5.050 | 4.990 | 5.041 | 98,945 | +0.04(+0.85%) |
Jan 03, 2017 | 5.024 | 5.033 | 4.981 | 4.998 | 140,240 | -0.03(-0.51%) |
Dec 30, 2016 | 5.024 | 5.024 | 5.024 | 0 | +0.01(+0.17%) | |
Dec 29, 2016 | 5.010 | 5.024 | 4.990 | 5.016 | 179,281 | +0.00(+0.00%) |
Dec 28, 2016 | 5.007 | 5.033 | 4.990 | 5.015 | 191,498 | -0.01(-0.17%) |
Dec 27, 2016 | 4.981 | 5.041 | 4.981 | 5.024 | 139,761 | +0.03(+0.68%) |
Dec 23, 2016 | 4.990 | 4.990 | 4.990 | 0 | +0.03(+0.52%) | |
Dec 22, 2016 | 4.913 | 4.964 | 4.913 | 4.964 | 163,415 | +0.02(+0.35%) |
Dec 21, 2016 | 4.896 | 4.947 | 4.853 | 4.947 | 148,081 | +0.03(+0.70%) |
Dec 20, 2016 | 4.913 | 4.922 | 4.870 | 4.913 | 161,722 | -0.02(-0.35%) |
Dec 19, 2016 | 4.904 | 4.973 | 4.900 | 4.930 | 135,567 | +0.01(+0.17%) |
Dec 16, 2016 | 4.904 | 4.922 | 4.904 | 4.922 | 125,044 | +0.01(+0.17%) |
Dec 15, 2016 | 4.870 | 4.939 | 4.853 | 4.913 | 180,953 | +0.03(+0.52%) |
Dec 14, 2016 | 4.853 | 4.956 | 4.853 | 4.887 | 347,417 | -0.01(-0.17%) |
Dec 13, 2016 | 4.828 | 4.990 | 4.828 | 4.896 | 282,529 | +0.07(+1.54%) |
Dec 12, 2016 | 4.788 | 4.839 | 4.788 | 4.822 | 99,382 | +0.01(+0.18%) |
Dec 09, 2016 | 4.796 | 4.813 | 4.771 | 4.813 | 196,970 | +0.03(+0.71%) |
Dec 08, 2016 | 4.694 | 4.779 | 4.694 | 4.779 | 196,484 | +0.08(+1.81%) |
Dec 07, 2016 | 4.669 | 4.728 | 4.669 | 4.694 | 222,575 | +0.03(+0.54%) |
Dec 06, 2016 | 4.686 | 4.703 | 4.669 | 4.669 | 126,055 | -0.03(-0.54%) |
Dec 05, 2016 | 4.635 | 4.720 | 4.635 | 4.694 | 164,861 | +0.07(+1.47%) |
Dec 02, 2016 | 4.652 | 4.678 | 4.618 | 4.627 | 148,540 | -0.02(-0.37%) |
Dec 01, 2016 | 4.686 | 4.703 | 4.618 | 4.644 | 233,371 | -0.04(-0.90%) |
Nov 30, 2016 | 4.720 | 4.728 | 4.661 | 4.686 | 103,303 | -0.03(-0.54%) |
Nov 29, 2016 | 4.720 | 4.754 | 4.703 | 4.711 | 103,099 | -0.02(-0.36%) |
Nov 28, 2016 | 4.703 | 4.750 | 4.703 | 4.728 | 87,670 | +0.01(+0.18%) |
Nov 25, 2016 | 4.737 | 4.754 | 4.711 | 4.720 | 20,811 | -0.03(-0.54%) |
Nov 23, 2016 | 4.745 | 4.745 | 4.745 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 4.720 | 4.771 | 4.720 | 4.754 | 65,885 | +0.05(+1.08%) |
Nov 21, 2016 | 4.618 | 4.711 | 4.618 | 4.703 | 115,362 | +0.08(+1.65%) |
Nov 18, 2016 | 4.584 | 4.644 | 4.584 | 4.627 | 81,193 | +0.04(+0.92%) |
Nov 17, 2016 | 4.576 | 4.610 | 4.576 | 4.584 | 50,285 | +0.02(+0.37%) |
Nov 16, 2016 | 4.533 | 4.610 | 4.533 | 4.567 | 88,057 | +0.02(+0.37%) |
Nov 15, 2016 | 4.491 | 4.567 | 4.491 | 4.550 | 70,176 | +0.05(+1.13%) |
Nov 14, 2016 | 4.508 | 4.533 | 4.491 | 4.500 | 86,746 | -0.03(-0.56%) |
Nov 11, 2016 | 4.491 | 4.559 | 4.491 | 4.525 | 53,733 | +0.02(+0.38%) |
Nov 10, 2016 | 4.491 | 4.550 | 4.449 | 4.508 | 154,164 | +0.01(+0.32%) |
Nov 09, 2016 | 4.418 | 4.502 | 4.418 | 4.494 | 70,675 | -0.01(-0.19%) |
Nov 08, 2016 | 4.510 | 4.544 | 4.502 | 4.502 | 61,149 | -0.03(-0.74%) |
Nov 07, 2016 | 4.494 | 4.578 | 4.494 | 4.536 | 62,740 | +0.08(+1.69%) |
Nov 04, 2016 | 4.468 | 4.497 | 4.452 | 4.460 | 145,073 | -0.03(-0.56%) |
Nov 03, 2016 | 4.510 | 4.536 | 4.477 | 4.485 | 54,050 | -0.05(-1.11%) |
Nov 02, 2016 | 4.611 | 4.611 | 4.502 | 4.536 | 264,177 | -0.08(-1.64%) |
Nov 01, 2016 | 4.636 | 4.636 | 4.586 | 4.611 | 180,827 | -0.07(-1.43%) |
Oct 31, 2016 | 4.670 | 4.687 | 4.620 | 4.678 | 111,945 | +0.01(+0.18%) |
Oct 28, 2016 | 4.678 | 4.708 | 4.662 | 4.670 | 185,052 | -0.03(-0.54%) |
Oct 27, 2016 | 4.712 | 4.720 | 4.662 | 4.695 | 102,825 | -0.03(-0.71%) |
Oct 26, 2016 | 4.695 | 4.729 | 4.695 | 4.729 | 70,712 | +0.01(+0.18%) |
Oct 25, 2016 | 4.695 | 4.729 | 4.687 | 4.720 | 121,295 | +0.02(+0.36%) |
Oct 24, 2016 | 4.720 | 4.737 | 4.703 | 4.704 | 70,600 | -0.01(-0.18%) |
Oct 21, 2016 | 4.662 | 4.712 | 4.649 | 4.712 | 125,132 | +0.04(+0.90%) |
Oct 20, 2016 | 4.695 | 4.695 | 4.649 | 4.670 | 171,764 | +0.00(+0.00%) |
Oct 19, 2016 | 4.645 | 4.703 | 4.645 | 4.670 | 67,506 | +0.03(+0.54%) |
Oct 18, 2016 | 4.653 | 4.695 | 4.628 | 4.645 | 170,627 | -0.02(-0.36%) |
Oct 17, 2016 | 4.704 | 4.725 | 4.603 | 4.662 | 333,065 | -0.05(-1.07%) |
Oct 14, 2016 | 4.762 | 4.762 | 4.704 | 4.712 | 73,686 | -0.06(-1.23%) |
Oct 13, 2016 | 4.729 | 4.779 | 4.653 | 4.771 | 254,266 | -0.01(-0.18%) |
Oct 12, 2016 | 4.704 | 4.781 | 4.704 | 4.779 | 277,561 | +0.05(+1.01%) |
Oct 11, 2016 | 4.731 | 4.748 | 4.691 | 4.731 | 226,487 | +0.00(+0.00%) |
Oct 10, 2016 | 4.731 | 4.773 | 4.731 | 4.731 | 121,578 | +0.01(+0.18%) |
Oct 07, 2016 | 4.748 | 4.765 | 4.715 | 4.723 | 81,577 | -0.02(-0.53%) |
Oct 06, 2016 | 4.765 | 4.773 | 4.740 | 4.748 | 88,167 | -0.02(-0.35%) |
Oct 05, 2016 | 4.756 | 4.790 | 4.748 | 4.765 | 121,381 | +0.02(+0.35%) |
Oct 04, 2016 | 4.798 | 4.807 | 4.732 | 4.748 | 176,347 | -0.05(-1.04%) |
Oct 03, 2016 | 4.798 | 4.840 | 4.773 | 4.798 | 108,348 | +0.00(+0.00%) |
Sep 30, 2016 | 4.823 | 4.865 | 4.756 | 4.798 | 115,249 | +0.00(+0.00%) |
Sep 29, 2016 | 4.823 | 4.823 | 4.790 | 4.798 | 39,759 | -0.05(-1.03%) |
Sep 28, 2016 | 4.806 | 4.848 | 4.773 | 4.848 | 120,107 | +0.02(+0.52%) |
Sep 27, 2016 | 4.840 | 4.848 | 4.790 | 4.823 | 93,752 | +0.01(+0.17%) |
Sep 26, 2016 | 4.840 | 4.848 | 4.790 | 4.815 | 131,605 | -0.02(-0.51%) |
Sep 23, 2016 | 4.890 | 4.898 | 4.815 | 4.840 | 168,211 | -0.03(-0.52%) |
Sep 22, 2016 | 4.906 | 4.940 | 4.840 | 4.865 | 117,606 | -0.04(-0.85%) |
Sep 21, 2016 | 4.790 | 4.906 | 4.781 | 4.906 | 376,882 | +0.11(+2.26%) |
Sep 20, 2016 | 4.798 | 4.815 | 4.748 | 4.798 | 60,610 | +0.02(+0.35%) |
Sep 19, 2016 | 4.806 | 4.840 | 4.781 | 4.781 | 63,777 | -0.03(-0.69%) |
Sep 16, 2016 | 4.823 | 4.823 | 4.781 | 4.815 | 171,429 | +0.00(+0.00%) |
Sep 15, 2016 | 4.748 | 4.815 | 4.748 | 4.815 | 106,345 | +0.06(+1.23%) |
Sep 14, 2016 | 4.756 | 4.773 | 4.723 | 4.756 | 94,357 | +0.02(+0.35%) |
Sep 13, 2016 | 4.748 | 4.772 | 4.706 | 4.740 | 136,827 | -0.01(-0.23%) |
Sep 12, 2016 | 4.684 | 4.767 | 4.651 | 4.751 | 169,482 | +0.00(+0.00%) |
Sep 09, 2016 | 4.866 | 4.866 | 4.701 | 4.751 | 134,156 | -0.12(-2.54%) |
Sep 08, 2016 | 4.907 | 4.907 | 4.841 | 4.874 | 160,114 | -0.02(-0.51%) |
Sep 07, 2016 | 4.883 | 4.924 | 4.850 | 4.899 | 176,012 | +0.00(+0.00%) |
Sep 06, 2016 | 4.874 | 4.899 | 4.858 | 4.899 | 110,631 | +0.04(+0.85%) |
Sep 02, 2016 | 4.833 | 4.858 | 4.858 | 4.858 | 141,374 | +0.03(+0.68%) |
Sep 01, 2016 | 4.833 | 4.957 | 4.825 | 4.825 | 225,277 | -0.03(-0.68%) |
Aug 31, 2016 | 4.833 | 4.858 | 4.817 | 4.858 | 377,366 | +0.03(+0.68%) |
Aug 30, 2016 | 4.841 | 4.841 | 4.808 | 4.825 | 248,568 | +0.01(+0.17%) |
Aug 29, 2016 | 4.808 | 4.841 | 4.800 | 4.817 | 114,822 | +0.02(+0.52%) |
Aug 26, 2016 | 4.800 | 4.850 | 4.792 | 4.792 | 164,596 | -0.02(-0.51%) |
Aug 25, 2016 | 4.775 | 4.833 | 4.775 | 4.817 | 160,339 | +0.03(+0.69%) |
Aug 24, 2016 | 4.792 | 4.817 | 4.775 | 4.784 | 99,490 | -0.02(-0.52%) |
Aug 23, 2016 | 4.800 | 4.825 | 4.792 | 4.808 | 203,730 | +0.02(+0.52%) |
Aug 22, 2016 | 4.775 | 4.800 | 4.759 | 4.784 | 197,719 | +0.02(+0.52%) |
Aug 19, 2016 | 4.792 | 4.792 | 4.751 | 4.759 | 226,386 | -0.02(-0.52%) |
Aug 18, 2016 | 4.775 | 4.792 | 4.764 | 4.784 | 256,507 | +0.02(+0.52%) |
Aug 17, 2016 | 4.775 | 4.784 | 4.751 | 4.759 | 177,797 | +0.00(+0.00%) |
Aug 16, 2016 | 4.775 | 4.784 | 4.751 | 4.759 | 143,606 | -0.03(-0.69%) |
Aug 15, 2016 | 4.775 | 4.817 | 4.759 | 4.792 | 335,529 | +0.03(+0.69%) |
Aug 12, 2016 | 4.742 | 4.775 | 4.742 | 4.759 | 145,473 | +0.00(+0.00%) |
Aug 11, 2016 | 4.726 | 4.767 | 4.726 | 4.759 | 135,788 | +0.03(+0.65%) |
Aug 10, 2016 | 4.736 | 4.753 | 4.712 | 4.728 | 299,525 | +0.01(+0.17%) |
Aug 09, 2016 | 4.736 | 4.745 | 4.720 | 4.720 | 174,076 | +0.02(+0.35%) |
Aug 08, 2016 | 4.712 | 4.728 | 4.695 | 4.704 | 187,125 | +0.01(+0.17%) |
Aug 05, 2016 | 4.679 | 4.728 | 4.671 | 4.695 | 115,632 | +0.02(+0.53%) |
Aug 04, 2016 | 4.695 | 4.695 | 4.646 | 4.671 | 132,037 | +0.01(+0.18%) |
Aug 03, 2016 | 4.605 | 4.663 | 4.605 | 4.663 | 77,265 | +0.04(+0.89%) |
Aug 02, 2016 | 4.679 | 4.679 | 4.581 | 4.622 | 259,401 | -0.04(-0.88%) |
Aug 01, 2016 | 4.712 | 4.728 | 4.663 | 4.663 | 281,902 | -0.04(-0.87%) |
Jul 29, 2016 | 4.695 | 4.712 | 4.679 | 4.704 | 191,147 | +0.01(+0.17%) |
Jul 28, 2016 | 4.687 | 4.720 | 4.687 | 4.695 | 172,146 | +0.01(+0.17%) |
Jul 27, 2016 | 4.679 | 4.712 | 4.671 | 4.687 | 156,244 | +0.02(+0.35%) |
Jul 26, 2016 | 4.687 | 4.712 | 4.671 | 4.671 | 97,117 | -0.02(-0.35%) |
Jul 25, 2016 | 4.720 | 4.720 | 4.679 | 4.687 | 156,541 | -0.03(-0.69%) |
Jul 22, 2016 | 4.704 | 4.753 | 4.695 | 4.720 | 37,250 | +0.02(+0.52%) |
Jul 21, 2016 | 4.663 | 4.712 | 4.663 | 4.695 | 91,680 | +0.01(+0.17%) |
Jul 20, 2016 | 4.646 | 4.687 | 4.638 | 4.687 | 62,614 | +0.03(+0.70%) |
Jul 19, 2016 | 4.646 | 4.654 | 4.630 | 4.654 | 46,848 | +0.01(+0.18%) |
Jul 18, 2016 | 4.622 | 4.654 | 4.622 | 4.646 | 67,023 | +0.01(+0.18%) |
Jul 15, 2016 | 4.622 | 4.654 | 4.613 | 4.638 | 144,775 | -0.00(-0.00%) |
Jul 14, 2016 | 4.622 | 4.638 | 4.613 | 4.638 | 72,872 | +0.03(+0.71%) |
Jul 13, 2016 | 4.613 | 4.630 | 4.589 | 4.605 | 156,328 | -0.00(-0.05%) |
Jul 12, 2016 | 4.591 | 4.640 | 4.583 | 4.608 | 223,167 | +0.03(+0.71%) |
Jul 11, 2016 | 4.600 | 4.608 | 4.575 | 4.575 | 167,074 | +0.00(+0.00%) |
Jul 08, 2016 | 4.518 | 4.599 | 4.518 | 4.575 | 220,138 | +0.06(+1.26%) |
Jul 07, 2016 | 4.526 | 4.526 | 4.478 | 4.518 | 235,423 | +0.02(+0.36%) |
Jul 06, 2016 | 4.453 | 4.510 | 4.453 | 4.502 | 180,758 | +0.02(+0.36%) |
Jul 05, 2016 | 4.494 | 4.502 | 4.461 | 4.486 | 182,374 | -0.02(-0.36%) |
Jul 01, 2016 | 4.478 | 4.502 | 4.502 | 4.502 | 124,161 | +0.02(+0.36%) |
Jun 30, 2016 | 4.486 | 4.502 | 4.437 | 4.486 | 135,399 | +0.04(+0.91%) |
Jun 29, 2016 | 4.405 | 4.494 | 4.405 | 4.445 | 173,151 | +0.05(+1.11%) |
Jun 28, 2016 | 4.405 | 4.429 | 4.364 | 4.396 | 221,836 | +0.03(+0.74%) |
Jun 27, 2016 | 4.486 | 4.486 | 4.340 | 4.364 | 113,749 | -0.13(-2.89%) |
Jun 24, 2016 | 4.437 | 4.543 | 4.437 | 4.494 | 102,838 | -0.07(-1.60%) |
Jun 23, 2016 | 4.591 | 4.608 | 4.567 | 4.567 | 60,729 | +0.01(+0.18%) |
Jun 22, 2016 | 4.543 | 4.575 | 4.518 | 4.559 | 67,711 | +0.00(+0.00%) |
Jun 21, 2016 | 4.543 | 4.567 | 4.535 | 4.559 | 35,935 | +0.00(+0.00%) |
Jun 20, 2016 | 4.535 | 4.580 | 4.510 | 4.559 | 143,928 | +0.01(+0.18%) |
Jun 17, 2016 | 4.510 | 4.551 | 4.461 | 4.551 | 86,256 | +0.02(+0.54%) |
Jun 16, 2016 | 4.543 | 4.543 | 4.461 | 4.526 | 88,781 | -0.07(-1.42%) |
Jun 15, 2016 | 4.551 | 4.591 | 4.510 | 4.591 | 71,539 | +0.02(+0.53%) |
Jun 14, 2016 | 4.591 | 4.616 | 4.494 | 4.567 | 93,523 | -0.04(-0.88%) |
Jun 13, 2016 | 4.681 | 4.681 | 4.608 | 4.608 | 86,446 | -0.05(-1.10%) |
Jun 10, 2016 | 4.651 | 4.675 | 4.603 | 4.659 | 78,886 | -0.02(-0.52%) |
Jun 09, 2016 | 4.675 | 4.683 | 4.661 | 4.683 | 32,907 | -0.02(-0.34%) |
Jun 08, 2016 | 4.651 | 4.699 | 4.635 | 4.699 | 66,447 | +0.05(+1.04%) |
Jun 07, 2016 | 4.643 | 4.675 | 4.643 | 4.651 | 43,552 | +0.01(+0.17%) |
Jun 06, 2016 | 4.578 | 4.667 | 4.562 | 4.643 | 145,584 | +0.05(+1.05%) |
Jun 03, 2016 | 4.554 | 4.594 | 4.546 | 4.594 | 94,348 | +0.02(+0.35%) |
Jun 02, 2016 | 4.538 | 4.594 | 4.538 | 4.578 | 77,557 | +0.04(+0.89%) |
Jun 01, 2016 | 4.506 | 4.562 | 4.506 | 4.538 | 82,139 | +0.02(+0.36%) |
May 31, 2016 | 4.482 | 4.554 | 4.482 | 4.522 | 172,820 | +0.05(+1.08%) |
May 27, 2016 | 4.482 | 4.474 | 4.474 | 4.474 | 76,050 | -0.01(-0.18%) |
May 26, 2016 | 4.490 | 4.494 | 4.465 | 4.482 | 62,703 | +0.01(+0.18%) |
May 25, 2016 | 4.465 | 4.538 | 4.441 | 4.474 | 70,281 | +0.02(+0.36%) |
May 24, 2016 | 4.385 | 4.482 | 4.385 | 4.457 | 90,636 | +0.07(+1.65%) |
May 23, 2016 | 4.361 | 4.417 | 4.361 | 4.385 | 66,565 | +0.02(+0.55%) |
May 20, 2016 | 4.377 | 4.401 | 4.361 | 4.361 | 79,821 | -0.01(-0.18%) |
May 19, 2016 | 4.385 | 4.393 | 4.345 | 4.369 | 87,689 | -0.02(-0.37%) |
May 18, 2016 | 4.369 | 4.433 | 4.369 | 4.385 | 100,237 | -0.02(-0.37%) |
May 17, 2016 | 4.425 | 4.433 | 4.385 | 4.401 | 63,750 | -0.05(-1.09%) |
May 16, 2016 | 4.393 | 4.449 | 4.393 | 4.449 | 132,999 | +0.07(+1.66%) |
May 13, 2016 | 4.417 | 4.428 | 4.377 | 4.377 | 59,367 | -0.04(-0.91%) |
May 12, 2016 | 4.417 | 4.465 | 4.401 | 4.417 | 81,518 | +0.00(+0.00%) |
May 11, 2016 | 4.441 | 4.449 | 4.393 | 4.417 | 137,268 | -0.02(-0.42%) |
May 10, 2016 | 4.412 | 4.460 | 4.412 | 4.436 | 115,921 | +0.02(+0.36%) |
May 09, 2016 | 4.420 | 4.444 | 4.396 | 4.420 | 516,433 | -0.01(-0.18%) |
May 06, 2016 | 4.412 | 4.428 | 4.380 | 4.428 | 90,240 | +0.00(+0.00%) |
May 05, 2016 | 4.412 | 4.436 | 4.404 | 4.428 | 38,889 | +0.00(+0.00%) |
May 04, 2016 | 4.428 | 4.428 | 4.388 | 4.428 | 69,074 | +0.00(+0.00%) |
May 03, 2016 | 4.452 | 4.468 | 4.396 | 4.428 | 75,991 | -0.04(-0.89%) |