Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.714 | 4.714 | 4.666 | 4.702 | 42,172 | +0.05(+1.16%) |
Oct 30, 2017 | 4.624 | 4.660 | 4.624 | 4.648 | 28,882 | +0.00(+0.00%) |
Oct 27, 2017 | 4.642 | 4.660 | 4.624 | 4.648 | 45,638 | +0.01(+0.13%) |
Oct 26, 2017 | 4.648 | 4.666 | 4.624 | 4.642 | 132,452 | -0.01(-0.26%) |
Oct 25, 2017 | 4.672 | 4.672 | 4.606 | 4.654 | 37,877 | -0.05(-1.02%) |
Oct 24, 2017 | 4.684 | 4.702 | 4.660 | 4.702 | 49,455 | +0.04(+0.90%) |
Oct 23, 2017 | 4.666 | 4.732 | 4.654 | 4.660 | 20,974 | -0.01(-0.13%) |
Oct 20, 2017 | 4.690 | 4.690 | 4.648 | 4.666 | 18,114 | -0.01(-0.13%) |
Oct 19, 2017 | 4.660 | 4.677 | 4.630 | 4.672 | 44,437 | -0.02(-0.38%) |
Oct 18, 2017 | 4.690 | 4.690 | 4.648 | 4.690 | 57,550 | +0.01(+0.26%) |
Oct 17, 2017 | 4.642 | 4.690 | 4.642 | 4.678 | 50,851 | +0.01(+0.13%) |
Oct 16, 2017 | 4.660 | 4.674 | 4.660 | 4.672 | 28,013 | +0.02(+0.39%) |
Oct 13, 2017 | 4.631 | 4.654 | 4.631 | 4.654 | 25,022 | +0.03(+0.64%) |
Oct 12, 2017 | 4.601 | 4.630 | 4.588 | 4.624 | 66,675 | +0.01(+0.13%) |
Oct 11, 2017 | 4.618 | 4.648 | 4.606 | 4.618 | 47,004 | -0.01(-0.26%) |
Oct 10, 2017 | 4.684 | 4.684 | 4.624 | 4.630 | 48,313 | -0.03(-0.64%) |
Oct 09, 2017 | 4.618 | 4.660 | 4.600 | 4.660 | 74,849 | +0.04(+0.91%) |
Oct 06, 2017 | 4.618 | 4.636 | 4.618 | 4.618 | 37,579 | -0.04(-0.90%) |
Oct 05, 2017 | 4.642 | 4.660 | 4.636 | 4.660 | 31,573 | +0.02(+0.52%) |
Oct 04, 2017 | 4.624 | 4.642 | 4.624 | 4.636 | 25,388 | +0.01(+0.13%) |
Oct 03, 2017 | 4.618 | 4.636 | 4.618 | 4.630 | 68,555 | +0.00(+0.00%) |
Oct 02, 2017 | 4.630 | 4.630 | 4.594 | 4.630 | 44,788 | +0.01(+0.26%) |
Sep 29, 2017 | 4.612 | 4.630 | 4.594 | 4.618 | 52,707 | +0.02(+0.52%) |
Sep 28, 2017 | 4.564 | 4.594 | 4.564 | 4.594 | 12,732 | +0.01(+0.26%) |
Sep 27, 2017 | 4.552 | 4.593 | 4.552 | 4.582 | 41,179 | +0.02(+0.52%) |
Sep 26, 2017 | 4.534 | 4.568 | 4.534 | 4.558 | 125,663 | +0.01(+0.26%) |
Sep 25, 2017 | 4.552 | 4.552 | 4.481 | 4.546 | 55,143 | +0.01(+0.26%) |
Sep 22, 2017 | 4.523 | 4.546 | 4.517 | 4.534 | 41,764 | +0.02(+0.45%) |
Sep 21, 2017 | 4.493 | 4.521 | 4.493 | 4.514 | 19,699 | -0.01(-0.18%) |
Sep 20, 2017 | 4.521 | 4.551 | 4.511 | 4.523 | 15,868 | -0.01(-0.26%) |
Sep 19, 2017 | 4.511 | 4.540 | 4.505 | 4.534 | 42,254 | +0.01(+0.26%) |
Sep 18, 2017 | 4.499 | 4.526 | 4.498 | 4.523 | 15,452 | +0.02(+0.53%) |
Sep 15, 2017 | 4.499 | 4.505 | 4.489 | 4.499 | 18,090 | +0.02(+0.40%) |
Sep 14, 2017 | 4.439 | 4.487 | 4.439 | 4.481 | 71,680 | +0.01(+0.27%) |
Sep 13, 2017 | 4.481 | 4.481 | 4.457 | 4.469 | 43,141 | +0.00(+0.00%) |
Sep 12, 2017 | 4.439 | 4.486 | 4.439 | 4.469 | 28,705 | +0.02(+0.40%) |
Sep 11, 2017 | 4.481 | 4.481 | 4.451 | 4.451 | 27,380 | +0.00(+0.00%) |
Sep 08, 2017 | 4.434 | 4.451 | 4.425 | 4.451 | 15,666 | +0.01(+0.13%) |
Sep 07, 2017 | 4.469 | 4.469 | 4.433 | 4.445 | 69,563 | +0.01(+0.13%) |
Sep 06, 2017 | 4.439 | 4.457 | 4.433 | 4.439 | 57,630 | +0.02(+0.53%) |
Sep 05, 2017 | 4.457 | 4.468 | 4.398 | 4.416 | 64,458 | -0.04(-0.88%) |
Sep 01, 2017 | 4.463 | 4.422 | 4.455 | 30,442 | +0.03(+0.75%) | |
Aug 31, 2017 | 4.363 | 4.427 | 4.363 | 4.422 | 31,707 | +0.03(+0.67%) |
Aug 30, 2017 | 4.380 | 4.404 | 4.380 | 4.392 | 14,930 | +0.00(+0.00%) |
Aug 29, 2017 | 4.365 | 4.393 | 4.365 | 4.392 | 12,641 | -0.01(-0.13%) |
Aug 28, 2017 | 4.369 | 4.398 | 4.357 | 4.398 | 46,199 | +0.02(+0.40%) |
Aug 25, 2017 | 4.357 | 4.385 | 4.351 | 4.380 | 31,586 | +0.03(+0.68%) |
Aug 24, 2017 | 4.351 | 4.363 | 4.333 | 4.351 | 57,177 | +0.01(+0.27%) |
Aug 23, 2017 | 4.315 | 4.348 | 4.315 | 4.339 | 79,362 | -0.01(-0.14%) |
Aug 22, 2017 | 4.304 | 4.357 | 4.304 | 4.345 | 33,624 | +0.05(+1.10%) |
Aug 21, 2017 | 4.310 | 4.310 | 4.292 | 4.298 | 16,034 | -0.03(-0.68%) |
Aug 18, 2017 | 4.333 | 4.333 | 4.310 | 4.327 | 36,948 | +0.03(+0.69%) |
Aug 17, 2017 | 4.357 | 4.360 | 4.298 | 4.298 | 29,782 | -0.07(-1.62%) |
Aug 16, 2017 | 4.368 | 4.398 | 4.368 | 4.369 | 28,113 | +0.00(+0.00%) |
Aug 15, 2017 | 4.410 | 4.410 | 4.369 | 4.369 | 43,908 | -0.03(-0.67%) |
Aug 14, 2017 | 4.369 | 4.398 | 4.363 | 4.398 | 34,993 | +0.04(+0.81%) |
Aug 11, 2017 | 4.304 | 4.327 | 4.298 | 4.363 | 22,558 | +0.06(+1.51%) |
Aug 10, 2017 | 4.386 | 4.386 | 4.280 | 4.298 | 198,293 | -0.08(-1.75%) |
Aug 09, 2017 | 4.369 | 4.374 | 4.351 | 4.374 | 31,168 | +0.01(+0.27%) |
Aug 08, 2017 | 4.374 | 4.386 | 4.363 | 4.363 | 5,741 | -0.02(-0.40%) |
Aug 07, 2017 | 4.380 | 4.397 | 4.351 | 4.380 | 26,896 | +0.01(+0.18%) |
Aug 04, 2017 | 4.398 | 4.399 | 4.363 | 4.373 | 67,606 | -0.03(-0.58%) |
Aug 03, 2017 | 4.422 | 4.433 | 4.398 | 4.398 | 27,068 | -0.02(-0.40%) |
Aug 02, 2017 | 4.439 | 4.451 | 4.416 | 4.416 | 87,943 | -0.03(-0.66%) |
Aug 01, 2017 | 4.469 | 4.469 | 4.440 | 4.445 | 6,988 | +0.01(+0.27%) |
Jul 31, 2017 | 4.439 | 4.450 | 4.432 | 4.433 | 23,189 | -0.02(-0.40%) |
Jul 28, 2017 | 4.445 | 4.461 | 4.427 | 4.451 | 49,561 | -0.01(-0.26%) |
Jul 27, 2017 | 4.510 | 4.510 | 4.451 | 4.463 | 26,162 | -0.02(-0.53%) |
Jul 26, 2017 | 4.498 | 4.504 | 4.463 | 4.486 | 48,681 | +0.01(+0.13%) |
Jul 25, 2017 | 4.457 | 4.492 | 4.451 | 4.481 | 65,699 | +0.04(+0.89%) |
Jul 24, 2017 | 4.457 | 4.457 | 4.422 | 4.441 | 28,291 | +0.01(+0.31%) |
Jul 21, 2017 | 4.433 | 4.445 | 4.427 | 4.427 | 56,080 | -0.02(-0.40%) |
Jul 20, 2017 | 4.427 | 4.410 | 4.445 | 52,311 | +0.02(+0.40%) | |
Jul 19, 2017 | 4.386 | 4.439 | 4.386 | 4.427 | 50,554 | +0.04(+0.94%) |
Jul 18, 2017 | 4.433 | 4.433 | 4.374 | 4.386 | 49,965 | -0.04(-0.80%) |
Jul 17, 2017 | 4.369 | 4.433 | 4.369 | 4.422 | 33,871 | +0.04(+0.94%) |
Jul 14, 2017 | 4.363 | 4.392 | 4.340 | 4.380 | 69,102 | +0.02(+0.54%) |
Jul 13, 2017 | 4.351 | 4.363 | 4.339 | 4.357 | 34,694 | +0.01(+0.27%) |
Jul 12, 2017 | 4.363 | 4.369 | 4.345 | 4.345 | 34,239 | +0.01(+0.27%) |
Jul 11, 2017 | 4.310 | 4.333 | 4.310 | 4.333 | 61,448 | +0.01(+0.27%) |
Jul 10, 2017 | 4.304 | 4.321 | 4.304 | 4.321 | 22,663 | +0.02(+0.41%) |
Jul 07, 2017 | 4.293 | 4.310 | 4.274 | 4.304 | 99,177 | +0.02(+0.55%) |
Jul 06, 2017 | 4.304 | 4.306 | 4.245 | 4.280 | 109,769 | -0.05(-1.09%) |
Jul 05, 2017 | 4.327 | 4.335 | 4.321 | 4.327 | 182,414 | -0.03(-0.61%) |
Jul 03, 2017 | 4.365 | 4.392 | 4.351 | 4.354 | 16,207 | +0.01(+0.20%) |
Jun 30, 2017 | 4.339 | 4.348 | 4.327 | 4.345 | 82,743 | +0.02(+0.41%) |
Jun 29, 2017 | 4.351 | 4.357 | 4.310 | 4.327 | 62,958 | -0.04(-0.81%) |
Jun 28, 2017 | 4.333 | 4.375 | 4.333 | 4.363 | 44,373 | +0.04(+0.95%) |
Jun 27, 2017 | 4.333 | 4.351 | 4.321 | 4.321 | 14,648 | -0.04(-0.81%) |
Jun 26, 2017 | 4.351 | 4.357 | 4.333 | 4.357 | 23,853 | +0.02(+0.41%) |
Jun 23, 2017 | 4.310 | 4.339 | 4.304 | 4.339 | 50,586 | +0.03(+0.68%) |
Jun 22, 2017 | 4.321 | 4.321 | 4.286 | 4.310 | 46,333 | +0.01(+0.27%) |
Jun 21, 2017 | 4.304 | 4.307 | 4.292 | 4.298 | 43,418 | +0.02(+0.41%) |
Jun 20, 2017 | 4.369 | 4.369 | 4.032 | 4.280 | 112,069 | -0.07(-1.63%) |
Jun 19, 2017 | 4.315 | 4.369 | 4.315 | 4.351 | 47,322 | +0.03(+0.68%) |
Jun 16, 2017 | 4.363 | 4.363 | 4.298 | 4.321 | 44,015 | -0.03(-0.68%) |
Jun 15, 2017 | 4.386 | 4.386 | 4.333 | 4.351 | 65,547 | -0.04(-0.94%) |
Jun 14, 2017 | 4.475 | 4.475 | 4.392 | 4.392 | 18,246 | -0.05(-1.06%) |
Jun 13, 2017 | 4.427 | 4.445 | 4.392 | 4.439 | 65,262 | +0.04(+0.80%) |
Jun 12, 2017 | 4.439 | 4.439 | 4.392 | 4.404 | 15,530 | -0.03(-0.79%) |
Jun 09, 2017 | 4.439 | 4.439 | 4.416 | 4.439 | 12,290 | -0.01(-0.13%) |
Jun 08, 2017 | 4.434 | 4.445 | 4.421 | 4.445 | 121,215 | +0.01(+0.17%) |
Jun 07, 2017 | 4.446 | 4.456 | 4.422 | 4.437 | 24,372 | -0.02(-0.43%) |
Jun 06, 2017 | 4.445 | 4.462 | 4.418 | 4.456 | 38,723 | +0.03(+0.66%) |
Jun 05, 2017 | 4.427 | 4.445 | 4.421 | 4.427 | 11,344 | -0.02(-0.39%) |
Jun 02, 2017 | 4.433 | 4.445 | 4.425 | 4.445 | 14,693 | +0.02(+0.39%) |
Jun 01, 2017 | 4.404 | 4.427 | 4.404 | 4.427 | 13,055 | +0.05(+1.06%) |
May 31, 2017 | 4.398 | 4.398 | 4.376 | 4.381 | 10,989 | -0.03(-0.66%) |
May 30, 2017 | 4.404 | 4.421 | 4.397 | 4.410 | 15,551 | +0.01(+0.26%) |
May 26, 2017 | 4.421 | 4.421 | 4.389 | 4.398 | 43,942 | -0.01(-0.13%) |
May 25, 2017 | 4.433 | 4.459 | 4.404 | 4.404 | 21,655 | -0.01(-0.13%) |
May 24, 2017 | 4.398 | 4.450 | 4.398 | 4.410 | 14,464 | -0.02(-0.39%) |
May 23, 2017 | 4.468 | 4.468 | 4.421 | 4.427 | 49,150 | -0.03(-0.78%) |
May 22, 2017 | 4.462 | 4.462 | 4.436 | 4.462 | 20,202 | +0.03(+0.66%) |
May 19, 2017 | 4.405 | 4.439 | 4.404 | 4.433 | 23,200 | +0.05(+1.20%) |
May 18, 2017 | 4.340 | 4.398 | 4.340 | 4.381 | 46,163 | +0.01(+0.13%) |
May 17, 2017 | 4.404 | 4.404 | 4.368 | 4.375 | 58,864 | -0.04(-0.92%) |
May 16, 2017 | 4.404 | 4.429 | 4.392 | 4.416 | 61,157 | +0.01(+0.13%) |
May 15, 2017 | 4.445 | 4.450 | 4.410 | 4.410 | 22,756 | +0.03(+0.66%) |
May 12, 2017 | 4.381 | 4.404 | 4.381 | 4.381 | 48,353 | +0.01(+0.13%) |
May 11, 2017 | 4.418 | 4.421 | 4.375 | 4.375 | 29,680 | -0.01(-0.27%) |
May 10, 2017 | 4.372 | 4.386 | 4.370 | 4.386 | 7,597 | +0.02(+0.40%) |
May 09, 2017 | 4.363 | 4.381 | 4.363 | 4.369 | 63,430 | -0.01(-0.13%) |
May 08, 2017 | 4.357 | 4.375 | 4.352 | 4.375 | 36,138 | +0.00(+0.00%) |
May 05, 2017 | 4.357 | 4.375 | 4.334 | 4.375 | 79,173 | +0.03(+0.80%) |
May 04, 2017 | 4.370 | 4.375 | 4.340 | 4.340 | 44,743 | -0.05(-1.19%) |
May 03, 2017 | 4.386 | 4.404 | 4.375 | 4.392 | 34,949 | +0.02(+0.40%) |
May 02, 2017 | 4.369 | 4.398 | 4.369 | 4.375 | 52,040 | -0.01(-0.27%) |
May 01, 2017 | 4.408 | 4.408 | 4.381 | 4.386 | 12,525 | +0.01(+0.13%) |
Apr 28, 2017 | 4.381 | 4.392 | 4.369 | 4.381 | 23,980 | -0.03(-0.66%) |
Apr 27, 2017 | 4.381 | 4.415 | 4.381 | 4.410 | 36,066 | +0.01(+0.13%) |
Apr 26, 2017 | 4.386 | 4.416 | 4.386 | 4.404 | 51,837 | -0.02(-0.39%) |
Apr 25, 2017 | 4.386 | 4.427 | 4.381 | 4.421 | 80,863 | +0.01(+0.13%) |
Apr 24, 2017 | 4.398 | 4.416 | 4.392 | 4.416 | 57,085 | +0.03(+0.80%) |
Apr 21, 2017 | 4.392 | 4.392 | 4.352 | 4.381 | 43,139 | +0.00(+0.00%) |
Apr 20, 2017 | 4.369 | 4.398 | 4.344 | 4.381 | 127,001 | +0.03(+0.80%) |
Apr 19, 2017 | 4.346 | 4.375 | 4.334 | 4.346 | 110,970 | -0.02(-0.40%) |
Apr 18, 2017 | 4.375 | 4.381 | 4.305 | 4.363 | 61,663 | -0.01(-0.13%) |
Apr 17, 2017 | 4.363 | 4.404 | 4.363 | 4.369 | 20,095 | +0.01(+0.13%) |
Apr 13, 2017 | 4.369 | 4.386 | 4.346 | 4.363 | 50,878 | +0.01(+0.13%) |
Apr 12, 2017 | 4.392 | 4.392 | 4.352 | 4.357 | 20,242 | -0.03(-0.79%) |
Apr 11, 2017 | 4.375 | 4.398 | 4.340 | 4.392 | 31,650 | +0.03(+0.67%) |
Apr 10, 2017 | 4.369 | 4.387 | 4.340 | 4.363 | 10,781 | +0.01(+0.13%) |
Apr 07, 2017 | 4.334 | 4.357 | 4.311 | 4.357 | 11,575 | +0.03(+0.81%) |
Apr 06, 2017 | 4.328 | 4.328 | 4.305 | 4.322 | 37,128 | +0.02(+0.41%) |
Apr 05, 2017 | 4.334 | 4.369 | 4.305 | 4.305 | 66,620 | -0.01(-0.27%) |
Apr 04, 2017 | 4.299 | 4.317 | 4.288 | 4.317 | 101,160 | +0.02(+0.40%) |
Apr 03, 2017 | 4.305 | 4.305 | 4.288 | 4.299 | 35,932 | -0.02(-0.54%) |
Mar 31, 2017 | 4.293 | 4.322 | 4.270 | 4.322 | 57,238 | +0.04(+0.95%) |
Mar 30, 2017 | 4.264 | 4.288 | 4.264 | 4.282 | 115,778 | +0.00(+0.00%) |
Mar 29, 2017 | 4.270 | 4.286 | 4.253 | 4.282 | 66,030 | -0.01(-0.14%) |
Mar 28, 2017 | 4.258 | 4.288 | 4.247 | 4.288 | 44,652 | +0.05(+1.10%) |
Mar 27, 2017 | 4.235 | 4.258 | 4.235 | 4.241 | 47,232 | -0.03(-0.82%) |
Mar 24, 2017 | 4.293 | 4.293 | 4.241 | 4.276 | 27,727 | +0.01(+0.14%) |
Mar 23, 2017 | 4.270 | 4.282 | 4.270 | 4.270 | 14,217 | +0.01(+0.27%) |
Mar 22, 2017 | 4.276 | 4.276 | 4.235 | 4.258 | 28,339 | -0.02(-0.41%) |
Mar 21, 2017 | 4.293 | 4.293 | 4.264 | 4.276 | 91,338 | +0.01(+0.14%) |
Mar 20, 2017 | 4.293 | 4.293 | 4.235 | 4.270 | 22,523 | -0.01(-0.14%) |
Mar 17, 2017 | 4.276 | 4.276 | 4.229 | 4.276 | 26,358 | +0.02(+0.41%) |
Mar 16, 2017 | 4.229 | 4.258 | 4.218 | 4.258 | 18,325 | +0.05(+1.24%) |
Mar 15, 2017 | 4.212 | 4.223 | 4.165 | 4.206 | 83,134 | +0.01(+0.28%) |
Mar 14, 2017 | 4.183 | 4.200 | 4.154 | 4.194 | 67,416 | -0.02(-0.41%) |
Mar 13, 2017 | 4.200 | 4.218 | 4.189 | 4.212 | 58,746 | +0.03(+0.70%) |
Mar 10, 2017 | 4.194 | 4.194 | 4.155 | 4.183 | 42,598 | +0.01(+0.14%) |
Mar 09, 2017 | 4.246 | 4.246 | 4.160 | 4.177 | 54,616 | -0.05(-1.22%) |
Mar 08, 2017 | 4.252 | 4.261 | 4.229 | 4.229 | 21,691 | -0.01(-0.14%) |
Mar 07, 2017 | 4.240 | 4.252 | 4.229 | 4.234 | 35,370 | -0.01(-0.14%) |
Mar 06, 2017 | 4.292 | 4.306 | 4.240 | 4.240 | 103,285 | -0.05(-1.20%) |
Mar 03, 2017 | 4.332 | 4.343 | 4.280 | 4.292 | 59,622 | -0.05(-1.06%) |
Mar 02, 2017 | 4.355 | 4.356 | 4.338 | 4.338 | 58,344 | -0.04(-0.92%) |
Mar 01, 2017 | 4.361 | 4.401 | 4.361 | 4.378 | 79,302 | +0.05(+1.06%) |
Feb 28, 2017 | 4.361 | 4.372 | 4.332 | 4.332 | 38,938 | -0.05(-1.05%) |
Feb 27, 2017 | 4.355 | 4.418 | 4.355 | 4.378 | 34,642 | +0.03(+0.78%) |
Feb 24, 2017 | 4.309 | 4.349 | 4.303 | 4.344 | 11,239 | +0.03(+0.67%) |
Feb 23, 2017 | 4.378 | 4.378 | 4.309 | 4.315 | 51,776 | -0.04(-0.92%) |
Feb 22, 2017 | 4.349 | 4.355 | 4.321 | 4.355 | 12,585 | +0.01(+0.25%) |
Feb 21, 2017 | 4.343 | 4.361 | 4.310 | 4.344 | 38,302 | +0.01(+0.15%) |
Feb 17, 2017 | 4.338 | 4.338 | 4.338 | 0 | -0.01(-0.26%) | |
Feb 16, 2017 | 4.407 | 4.409 | 4.338 | 4.349 | 33,035 | -0.07(-1.56%) |
Feb 15, 2017 | 4.372 | 4.424 | 4.361 | 4.418 | 94,048 | +0.04(+1.00%) |
Feb 14, 2017 | 4.332 | 4.378 | 4.332 | 4.374 | 75,626 | +0.04(+0.98%) |
Feb 13, 2017 | 4.315 | 4.349 | 4.315 | 4.332 | 68,285 | +0.03(+0.67%) |
Feb 10, 2017 | 4.292 | 4.309 | 4.280 | 4.303 | 54,789 | +0.03(+0.81%) |
Feb 09, 2017 | 4.263 | 4.305 | 4.263 | 4.269 | 40,465 | -0.01(-0.27%) |
Feb 08, 2017 | 4.263 | 4.292 | 4.263 | 4.280 | 59,676 | +0.03(+0.67%) |
Feb 07, 2017 | 4.269 | 4.276 | 4.251 | 4.252 | 51,854 | -0.02(-0.54%) |
Feb 06, 2017 | 4.269 | 4.286 | 4.259 | 4.275 | 23,421 | +0.02(+0.40%) |
Feb 03, 2017 | 4.234 | 4.286 | 4.228 | 4.257 | 61,497 | +0.01(+0.27%) |
Feb 02, 2017 | 4.234 | 4.246 | 4.217 | 4.246 | 54,048 | +0.03(+0.68%) |
Feb 01, 2017 | 4.200 | 4.240 | 4.173 | 4.217 | 45,517 | +0.03(+0.82%) |
Jan 31, 2017 | 4.189 | 4.189 | 4.160 | 4.183 | 32,294 | +0.01(+0.14%) |
Jan 30, 2017 | 4.171 | 4.177 | 4.131 | 4.177 | 34,546 | +0.00(+0.00%) |
Jan 27, 2017 | 4.194 | 4.194 | 4.154 | 4.177 | 28,148 | +0.00(+0.00%) |
Jan 26, 2017 | 4.189 | 4.189 | 4.171 | 4.177 | 33,113 | -0.01(-0.27%) |
Jan 25, 2017 | 4.137 | 4.192 | 4.137 | 4.189 | 52,731 | +0.03(+0.83%) |
Jan 24, 2017 | 4.137 | 4.154 | 4.074 | 4.154 | 60,270 | +0.07(+1.83%) |
Jan 23, 2017 | 4.057 | 4.080 | 4.029 | 4.080 | 52,924 | +0.04(+0.99%) |
Jan 20, 2017 | 4.039 | 4.051 | 4.016 | 4.039 | 66,579 | +0.01(+0.29%) |
Jan 19, 2017 | 4.051 | 4.079 | 4.005 | 4.028 | 77,615 | -0.04(-0.99%) |
Jan 18, 2017 | 4.057 | 4.068 | 4.030 | 4.068 | 65,729 | +0.03(+0.71%) |
Jan 17, 2017 | 4.045 | 4.062 | 4.028 | 4.039 | 55,144 | -0.01(-0.14%) |
Jan 13, 2017 | 4.045 | 4.045 | 4.045 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 4.034 | 4.045 | 4.016 | 4.034 | 44,370 | -0.03(-0.85%) |
Jan 11, 2017 | 4.068 | 4.068 | 4.034 | 4.068 | 28,833 | +0.02(+0.43%) |
Jan 10, 2017 | 4.045 | 4.068 | 4.039 | 4.051 | 64,449 | +0.01(+0.14%) |
Jan 09, 2017 | 4.068 | 4.068 | 4.039 | 4.045 | 75,435 | -0.02(-0.56%) |
Jan 06, 2017 | 4.085 | 4.085 | 4.061 | 4.068 | 109,439 | +0.00(+0.00%) |
Jan 05, 2017 | 4.062 | 4.091 | 4.039 | 4.068 | 157,993 | +0.00(+0.00%) |
Jan 04, 2017 | 4.016 | 4.085 | 4.011 | 4.068 | 62,884 | +0.06(+1.43%) |
Jan 03, 2017 | 3.999 | 4.022 | 3.995 | 4.011 | 25,199 | +0.03(+0.72%) |
Dec 30, 2016 | 3.982 | 3.982 | 3.982 | 0 | -0.03(-0.72%) | |
Dec 29, 2016 | 3.965 | 4.011 | 3.959 | 4.011 | 73,643 | +0.05(+1.16%) |
Dec 28, 2016 | 4.005 | 4.005 | 3.959 | 3.965 | 33,969 | -0.03(-0.86%) |
Dec 27, 2016 | 3.965 | 3.999 | 3.965 | 3.999 | 25,251 | +0.03(+0.72%) |
Dec 23, 2016 | 3.971 | 3.971 | 3.971 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.982 | 3.988 | 3.959 | 3.971 | 99,672 | -0.02(-0.58%) |
Dec 21, 2016 | 4.016 | 4.021 | 3.988 | 3.994 | 38,131 | +0.00(+0.00%) |
Dec 20, 2016 | 3.999 | 4.005 | 3.933 | 3.994 | 87,490 | -0.02(-0.43%) |
Dec 19, 2016 | 4.034 | 4.046 | 4.005 | 4.011 | 400,879 | +0.01(+0.29%) |
Dec 16, 2016 | 4.068 | 4.085 | 3.999 | 3.999 | 20,204 | -0.09(-2.24%) |
Dec 15, 2016 | 4.051 | 4.091 | 4.022 | 4.091 | 31,550 | +0.04(+0.99%) |
Dec 14, 2016 | 4.160 | 4.160 | 4.022 | 4.051 | 79,926 | -0.13(-3.16%) |
Dec 13, 2016 | 4.131 | 4.183 | 4.062 | 4.183 | 265,571 | +0.13(+3.11%) |
Dec 12, 2016 | 4.028 | 4.062 | 4.006 | 4.057 | 53,487 | +0.05(+1.13%) |
Dec 09, 2016 | 4.051 | 4.057 | 4.011 | 4.011 | 63,649 | -0.02(-0.42%) |
Dec 08, 2016 | 4.034 | 4.051 | 4.022 | 4.028 | 23,264 | +0.00(+0.00%) |
Dec 07, 2016 | 3.949 | 4.028 | 3.949 | 4.028 | 35,866 | +0.11(+2.73%) |
Dec 06, 2016 | 3.921 | 3.978 | 3.921 | 3.921 | 36,391 | -0.04(-1.00%) |
Dec 05, 2016 | 3.989 | 4.000 | 3.949 | 3.961 | 45,664 | +0.00(+0.00%) |
Dec 02, 2016 | 3.916 | 3.961 | 3.876 | 3.961 | 76,637 | +0.06(+1.59%) |
Dec 01, 2016 | 3.927 | 3.966 | 3.899 | 3.899 | 33,736 | -0.03(-0.86%) |
Nov 30, 2016 | 3.961 | 3.961 | 3.911 | 3.932 | 29,969 | +0.03(+0.72%) |
Nov 29, 2016 | 3.932 | 3.961 | 3.904 | 3.904 | 40,065 | -0.02(-0.43%) |
Nov 28, 2016 | 3.938 | 3.972 | 3.921 | 3.921 | 27,440 | -0.06(-1.42%) |
Nov 25, 2016 | 3.983 | 4.000 | 3.955 | 3.978 | 18,892 | +0.02(+0.43%) |
Nov 23, 2016 | 3.961 | 3.961 | 3.961 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 3.921 | 4.029 | 3.916 | 3.978 | 97,773 | +0.05(+1.29%) |
Nov 21, 2016 | 3.904 | 3.955 | 3.853 | 3.927 | 100,527 | +0.03(+0.88%) |
Nov 18, 2016 | 3.845 | 3.904 | 3.831 | 3.893 | 28,948 | +0.05(+1.32%) |
Nov 17, 2016 | 3.859 | 3.868 | 3.831 | 3.842 | 44,815 | -0.01(-0.15%) |
Nov 16, 2016 | 3.825 | 3.865 | 3.797 | 3.848 | 191,691 | +0.03(+0.74%) |
Nov 15, 2016 | 3.775 | 3.831 | 3.769 | 3.820 | 48,186 | +0.01(+0.15%) |
Nov 14, 2016 | 3.814 | 3.842 | 3.791 | 3.814 | 51,329 | +0.01(+0.15%) |
Nov 11, 2016 | 3.808 | 3.825 | 3.780 | 3.808 | 31,947 | -0.02(-0.59%) |
Nov 10, 2016 | 3.780 | 3.870 | 3.758 | 3.831 | 82,381 | +0.07(+1.80%) |
Nov 09, 2016 | 3.763 | 3.679 | 3.763 | 158,343 | +0.08(+2.30%) | |
Nov 08, 2016 | 3.684 | 3.724 | 3.653 | 3.679 | 36,026 | -0.01(-0.15%) |
Nov 07, 2016 | 3.712 | 3.712 | 3.667 | 3.684 | 45,740 | +0.01(+0.31%) |
Nov 04, 2016 | 3.696 | 3.696 | 3.645 | 3.673 | 160,166 | +0.02(+0.46%) |
Nov 03, 2016 | 3.701 | 3.701 | 3.645 | 3.656 | 100,222 | -0.01(-0.31%) |
Nov 02, 2016 | 3.729 | 3.729 | 3.667 | 3.667 | 63,328 | -0.05(-1.22%) |