Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.530 | 4.550 | 4.460 | 4.460 | 923,325 | -0.14(-3.02%) |
Feb 27, 2017 | 4.630 | 4.640 | 4.590 | 4.599 | 230,847 | -0.07(-1.48%) |
Feb 24, 2017 | 4.630 | 4.680 | 4.600 | 4.668 | 1,539,592 | +0.01(+0.17%) |
Feb 23, 2017 | 4.650 | 4.680 | 4.600 | 4.660 | 1,893,543 | +0.03(+0.56%) |
Feb 22, 2017 | 4.640 | 4.680 | 4.630 | 4.634 | 736,341 | -0.13(-2.65%) |
Feb 21, 2017 | 4.750 | 4.780 | 4.730 | 4.760 | 710,972 | +0.06(+1.28%) |
Feb 17, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.10(-2.08%) | |
Feb 16, 2017 | 4.775 | 4.810 | 4.760 | 4.800 | 369,605 | -0.04(-0.72%) |
Feb 15, 2017 | 4.820 | 4.850 | 4.800 | 4.835 | 452,197 | +0.00(+0.00%) |
Feb 14, 2017 | 4.840 | 4.860 | 4.820 | 4.835 | 569,673 | +0.01(+0.21%) |
Feb 13, 2017 | 4.780 | 4.830 | 4.770 | 4.825 | 205,341 | +0.05(+1.13%) |
Feb 10, 2017 | 4.770 | 4.820 | 4.770 | 4.771 | 4,846,322 | -0.04(-0.81%) |
Feb 09, 2017 | 4.810 | 4.820 | 4.770 | 4.810 | 617,179 | -0.04(-0.72%) |
Feb 08, 2017 | 4.840 | 4.870 | 4.790 | 4.845 | 408,384 | -0.08(-1.52%) |
Feb 07, 2017 | 4.950 | 4.960 | 4.910 | 4.920 | 353,620 | -0.07(-1.40%) |
Feb 06, 2017 | 4.970 | 5.000 | 4.950 | 4.990 | 240,147 | -0.04(-0.70%) |
Feb 03, 2017 | 4.990 | 5.030 | 4.980 | 5.025 | 372,766 | +0.04(+0.72%) |
Feb 02, 2017 | 4.950 | 5.070 | 4.914 | 4.989 | 459,900 | +0.03(+0.69%) |
Feb 01, 2017 | 4.920 | 4.970 | 4.890 | 4.955 | 1,688,269 | +0.02(+0.41%) |
Jan 31, 2017 | 4.990 | 4.990 | 4.920 | 4.935 | 888,048 | -0.07(-1.30%) |
Jan 30, 2017 | 5.000 | 5.010 | 4.970 | 5.000 | 333,857 | -0.08(-1.57%) |
Jan 27, 2017 | 5.124 | 5.140 | 5.070 | 5.080 | 436,832 | +0.13(+2.73%) |
Jan 26, 2017 | 4.940 | 4.950 | 4.910 | 4.945 | 220,300 | -0.00(-0.10%) |
Jan 25, 2017 | 4.930 | 4.980 | 4.920 | 4.950 | 1,177,645 | -0.05(-1.00%) |
Jan 24, 2017 | 5.015 | 5.040 | 5.000 | 5.000 | 567,579 | +0.04(+0.81%) |
Jan 23, 2017 | 4.920 | 4.970 | 4.920 | 4.960 | 495,883 | -0.04(-0.80%) |
Jan 20, 2017 | 4.964 | 5.000 | 4.950 | 5.000 | 365,021 | -0.01(-0.20%) |
Jan 19, 2017 | 5.000 | 5.020 | 4.970 | 5.010 | 602,020 | -0.13(-2.62%) |
Jan 18, 2017 | 5.130 | 5.180 | 5.120 | 5.145 | 704,804 | -0.07(-1.34%) |
Jan 17, 2017 | 5.190 | 5.240 | 5.170 | 5.215 | 1,081,204 | -0.09(-1.79%) |
Jan 13, 2017 | 5.310 | 5.310 | 5.310 | 0 | +0.08(+1.63%) | |
Jan 12, 2017 | 5.280 | 5.300 | 5.220 | 5.225 | 1,402,719 | -0.04(-0.76%) |
Jan 11, 2017 | 5.170 | 5.280 | 5.160 | 5.265 | 266,092 | +0.06(+1.25%) |
Jan 10, 2017 | 5.234 | 5.270 | 5.190 | 5.200 | 285,622 | +0.07(+1.27%) |
Jan 09, 2017 | 5.160 | 5.170 | 5.130 | 5.135 | 288,993 | -0.04(-0.83%) |
Jan 06, 2017 | 5.156 | 5.180 | 5.140 | 5.178 | 145,177 | -0.00(-0.04%) |
Jan 05, 2017 | 5.140 | 5.180 | 5.130 | 5.180 | 235,568 | -0.04(-0.86%) |
Jan 04, 2017 | 5.160 | 5.240 | 5.150 | 5.225 | 325,054 | +0.10(+1.95%) |
Jan 03, 2017 | 5.190 | 5.238 | 5.100 | 5.125 | 386,986 | +0.04(+0.69%) |
Dec 30, 2016 | 5.090 | 5.090 | 5.090 | 0 | +0.08(+1.70%) | |
Dec 29, 2016 | 5.030 | 5.088 | 5.000 | 5.005 | 611,338 | +0.02(+0.50%) |
Dec 28, 2016 | 5.035 | 5.060 | 4.980 | 4.980 | 440,585 | -0.00(-0.10%) |
Dec 27, 2016 | 4.915 | 5.000 | 4.910 | 4.985 | 442,290 | +0.08(+1.63%) |
Dec 23, 2016 | 4.905 | 4.905 | 4.905 | 0 | -0.02(-0.41%) | |
Dec 22, 2016 | 4.980 | 4.980 | 4.910 | 4.925 | 1,113,374 | -0.09(-1.89%) |
Dec 21, 2016 | 5.110 | 5.120 | 5.010 | 5.020 | 487,083 | -0.07(-1.28%) |
Dec 20, 2016 | 5.070 | 5.090 | 5.050 | 5.085 | 448,917 | +0.07(+1.29%) |
Dec 19, 2016 | 5.085 | 5.100 | 5.010 | 5.020 | 2,161,981 | -0.06(-1.08%) |
Dec 16, 2016 | 5.150 | 5.170 | 5.030 | 5.075 | 743,432 | -0.05(-0.98%) |
Dec 15, 2016 | 5.121 | 5.160 | 5.110 | 5.125 | 1,037,514 | +0.06(+1.18%) |
Dec 14, 2016 | 5.180 | 5.226 | 5.050 | 5.065 | 684,211 | -0.21(-4.07%) |
Dec 13, 2016 | 5.252 | 5.320 | 5.240 | 5.280 | 615,310 | +0.08(+1.44%) |
Dec 12, 2016 | 5.240 | 5.280 | 5.190 | 5.205 | 1,048,735 | +0.29(+6.01%) |
Dec 09, 2016 | 4.850 | 4.920 | 4.850 | 4.910 | 837,242 | +0.07(+1.34%) |
Dec 08, 2016 | 4.834 | 4.912 | 4.810 | 4.845 | 439,171 | +0.03(+0.62%) |
Dec 07, 2016 | 4.800 | 4.830 | 4.770 | 4.815 | 368,349 | +0.02(+0.31%) |
Dec 06, 2016 | 4.790 | 4.810 | 4.750 | 4.800 | 353,511 | -0.06(-1.13%) |
Dec 05, 2016 | 4.830 | 4.900 | 4.830 | 4.855 | 447,829 | +0.08(+1.57%) |
Dec 02, 2016 | 4.800 | 4.820 | 4.770 | 4.780 | 326,789 | -0.01(-0.31%) |
Dec 01, 2016 | 4.820 | 4.840 | 4.770 | 4.795 | 751,114 | +0.16(+3.34%) |
Nov 30, 2016 | 4.632 | 4.680 | 4.600 | 4.640 | 594,276 | +0.11(+2.54%) |
Nov 29, 2016 | 4.520 | 4.550 | 4.490 | 4.525 | 238,893 | -0.07(-1.52%) |
Nov 28, 2016 | 4.620 | 4.620 | 4.580 | 4.595 | 147,534 | -0.11(-2.23%) |
Nov 25, 2016 | 4.660 | 4.700 | 4.660 | 4.700 | 98,427 | +0.04(+0.86%) |
Nov 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | -0.04(-0.75%) | |
Nov 22, 2016 | 4.710 | 4.720 | 4.650 | 4.695 | 521,010 | -0.00(-0.11%) |
Nov 21, 2016 | 4.680 | 4.710 | 4.670 | 4.700 | 322,185 | +0.15(+3.18%) |
Nov 18, 2016 | 4.545 | 4.570 | 4.520 | 4.555 | 162,776 | +0.01(+0.33%) |
Nov 17, 2016 | 4.540 | 4.600 | 4.540 | 4.540 | 275,736 | +0.03(+0.67%) |
Nov 16, 2016 | 4.510 | 4.520 | 4.470 | 4.510 | 669,808 | -0.06(-1.31%) |
Nov 15, 2016 | 4.480 | 4.590 | 4.480 | 4.570 | 987,335 | +0.10(+2.12%) |
Nov 14, 2016 | 4.430 | 4.480 | 4.400 | 4.475 | 211,904 | -0.04(-0.78%) |
Nov 11, 2016 | 4.540 | 4.560 | 4.470 | 4.510 | 748,633 | -0.01(-0.22%) |
Nov 10, 2016 | 4.660 | 4.670 | 4.511 | 4.520 | 590,878 | -0.06(-1.20%) |
Nov 09, 2016 | 4.520 | 4.580 | 4.500 | 4.575 | 915,580 | +0.24(+5.54%) |
Nov 08, 2016 | 4.330 | 4.360 | 4.310 | 4.335 | 202,548 | +0.00(+0.12%) |
Nov 07, 2016 | 4.310 | 4.340 | 4.300 | 4.330 | 127,030 | +0.05(+1.29%) |
Nov 04, 2016 | 4.250 | 4.300 | 4.240 | 4.275 | 337,148 | -0.06(-1.50%) |
Nov 03, 2016 | 4.350 | 4.360 | 4.310 | 4.340 | 299,267 | -0.03(-0.69%) |
Nov 02, 2016 | 4.450 | 4.480 | 4.350 | 4.370 | 214,472 | -0.06(-1.35%) |
Nov 01, 2016 | 4.400 | 4.460 | 4.390 | 4.430 | 298,557 | +0.10(+2.31%) |
Oct 31, 2016 | 4.310 | 4.350 | 4.290 | 4.330 | 404,246 | +0.10(+2.36%) |
Oct 28, 2016 | 4.240 | 4.250 | 4.210 | 4.230 | 202,130 | -0.01(-0.24%) |
Oct 27, 2016 | 4.240 | 4.260 | 4.230 | 4.240 | 146,653 | +0.00(+0.12%) |
Oct 26, 2016 | 4.270 | 4.300 | 4.220 | 4.235 | 222,853 | -0.06(-1.49%) |
Oct 25, 2016 | 4.315 | 4.315 | 4.280 | 4.299 | 235,878 | +0.01(+0.33%) |
Oct 24, 2016 | 4.290 | 4.300 | 4.270 | 4.285 | 164,554 | +0.01(+0.23%) |
Oct 21, 2016 | 4.260 | 4.290 | 4.250 | 4.275 | 187,441 | +0.03(+0.59%) |
Oct 20, 2016 | 4.260 | 4.290 | 4.250 | 4.250 | 269,734 | -0.05(-1.16%) |
Oct 19, 2016 | 4.280 | 4.320 | 4.270 | 4.300 | 190,595 | +0.05(+1.18%) |
Oct 18, 2016 | 4.260 | 4.290 | 4.250 | 4.250 | 178,270 | +0.00(+0.12%) |
Oct 17, 2016 | 4.260 | 4.270 | 4.240 | 4.245 | 113,718 | -0.02(-0.59%) |
Oct 14, 2016 | 4.281 | 4.300 | 4.260 | 4.270 | 112,143 | -0.03(-0.70%) |
Oct 13, 2016 | 4.280 | 4.330 | 4.250 | 4.300 | 159,240 | -0.01(-0.23%) |
Oct 12, 2016 | 4.360 | 4.370 | 4.300 | 4.310 | 232,591 | -0.06(-1.37%) |
Oct 11, 2016 | 4.420 | 4.420 | 4.370 | 4.370 | 338,143 | -0.10(-2.24%) |
Oct 10, 2016 | 4.395 | 4.470 | 4.380 | 4.470 | 373,222 | +0.13(+3.00%) |
Oct 07, 2016 | 4.340 | 4.350 | 4.300 | 4.340 | 377,933 | +0.00(+0.00%) |
Oct 06, 2016 | 4.320 | 4.350 | 4.290 | 4.340 | 422,938 | +0.05(+1.17%) |
Oct 05, 2016 | 4.250 | 4.290 | 4.237 | 4.290 | 555,392 | +0.04(+0.94%) |
Oct 04, 2016 | 4.320 | 4.330 | 4.250 | 4.250 | 526,059 | -0.02(-0.47%) |
Oct 03, 2016 | 4.300 | 4.310 | 4.260 | 4.270 | 271,574 | +0.04(+0.95%) |
Sep 30, 2016 | 4.251 | 4.270 | 4.210 | 4.230 | 677,395 | +0.03(+0.71%) |
Sep 29, 2016 | 4.242 | 4.260 | 4.180 | 4.200 | 261,318 | -0.04(-0.94%) |
Sep 28, 2016 | 4.150 | 4.240 | 4.150 | 4.240 | 306,978 | +0.12(+2.91%) |
Sep 27, 2016 | 4.170 | 4.170 | 4.111 | 4.120 | 926,943 | -0.08(-1.97%) |
Sep 26, 2016 | 4.190 | 4.225 | 4.163 | 4.203 | 594,127 | +0.02(+0.55%) |
Sep 23, 2016 | 4.230 | 4.240 | 4.170 | 4.180 | 605,049 | -0.04(-0.95%) |
Sep 22, 2016 | 4.230 | 4.260 | 4.182 | 4.220 | 746,609 | +0.00(+0.00%) |
Sep 21, 2016 | 4.160 | 4.220 | 4.150 | 4.220 | 491,167 | +0.06(+1.39%) |
Sep 20, 2016 | 4.130 | 4.180 | 4.110 | 4.162 | 317,548 | +0.00(+0.05%) |
Sep 19, 2016 | 4.180 | 4.190 | 4.136 | 4.160 | 165,599 | +0.00(+0.12%) |
Sep 16, 2016 | 4.160 | 4.170 | 4.130 | 4.155 | 450,022 | -0.04(-0.84%) |
Sep 15, 2016 | 4.190 | 4.200 | 4.150 | 4.190 | 114,199 | -0.01(-0.36%) |
Sep 14, 2016 | 4.210 | 4.250 | 4.200 | 4.205 | 137,911 | +0.04(+0.84%) |
Sep 13, 2016 | 4.200 | 4.230 | 4.160 | 4.170 | 412,205 | -0.11(-2.46%) |
Sep 12, 2016 | 4.200 | 4.280 | 4.190 | 4.275 | 260,793 | +0.04(+1.02%) |
Sep 09, 2016 | 4.258 | 4.270 | 4.220 | 4.232 | 396,438 | -0.17(-3.82%) |
Sep 08, 2016 | 4.390 | 4.430 | 4.350 | 4.400 | 2,366,595 | +0.01(+0.23%) |
Sep 07, 2016 | 4.400 | 4.420 | 4.370 | 4.390 | 624,541 | +0.06(+1.39%) |
Sep 06, 2016 | 4.280 | 4.340 | 4.270 | 4.330 | 628,906 | +0.20(+4.84%) |
Sep 02, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.07(+1.72%) | |
Sep 01, 2016 | 4.070 | 4.090 | 4.040 | 4.060 | 234,540 | -0.03(-0.73%) |
Aug 31, 2016 | 4.080 | 4.090 | 4.040 | 4.090 | 201,821 | -0.03(-0.73%) |
Aug 30, 2016 | 4.152 | 4.170 | 4.090 | 4.120 | 186,931 | -0.03(-0.72%) |
Aug 29, 2016 | 4.123 | 4.160 | 4.100 | 4.150 | 205,466 | +0.01(+0.14%) |
Aug 26, 2016 | 4.110 | 4.200 | 4.090 | 4.144 | 2,323,868 | -0.00(-0.02%) |
Aug 25, 2016 | 4.100 | 4.160 | 4.100 | 4.145 | 154,246 | -0.01(-0.12%) |
Aug 24, 2016 | 4.152 | 4.179 | 4.140 | 4.150 | 232,117 | -0.07(-1.78%) |
Aug 23, 2016 | 4.200 | 4.240 | 4.190 | 4.225 | 244,550 | +0.03(+0.84%) |
Aug 22, 2016 | 4.170 | 4.220 | 4.160 | 4.190 | 365,588 | -0.05(-1.18%) |
Aug 19, 2016 | 4.260 | 4.260 | 4.230 | 4.240 | 385,297 | -0.06(-1.44%) |
Aug 18, 2016 | 4.278 | 4.310 | 4.260 | 4.302 | 285,468 | +0.04(+0.99%) |
Aug 17, 2016 | 4.240 | 4.260 | 4.210 | 4.260 | 170,010 | -0.02(-0.37%) |
Aug 16, 2016 | 4.254 | 4.290 | 4.220 | 4.276 | 148,344 | +0.02(+0.49%) |
Aug 15, 2016 | 4.252 | 4.280 | 4.230 | 4.255 | 292,220 | +0.05(+1.31%) |
Aug 12, 2016 | 4.194 | 4.210 | 4.180 | 4.200 | 229,443 | -0.00(-0.12%) |
Aug 11, 2016 | 4.154 | 4.230 | 4.150 | 4.205 | 216,692 | +0.01(+0.36%) |
Aug 10, 2016 | 4.234 | 4.250 | 4.180 | 4.190 | 352,375 | -0.02(-0.43%) |
Aug 09, 2016 | 4.174 | 4.230 | 4.170 | 4.208 | 252,074 | -0.00(-0.05%) |
Aug 08, 2016 | 4.175 | 4.210 | 4.160 | 4.210 | 968,977 | +0.10(+2.43%) |
Aug 05, 2016 | 4.070 | 4.110 | 4.070 | 4.110 | 307,781 | -0.01(-0.19%) |
Aug 04, 2016 | 4.010 | 4.120 | 4.010 | 4.118 | 244,500 | +0.09(+2.18%) |
Aug 03, 2016 | 3.950 | 4.060 | 3.930 | 4.030 | 657,994 | +0.03(+0.75%) |
Aug 02, 2016 | 4.040 | 4.050 | 3.969 | 4.000 | 785,126 | -0.02(-0.50%) |
Aug 01, 2016 | 4.090 | 4.090 | 4.020 | 4.020 | 262,733 | -0.09(-2.19%) |
Jul 29, 2016 | 4.080 | 4.120 | 4.060 | 4.110 | 624,727 | -0.01(-0.24%) |
Jul 28, 2016 | 4.160 | 4.160 | 4.100 | 4.120 | 410,944 | -0.04(-0.96%) |
Jul 27, 2016 | 4.181 | 4.200 | 4.120 | 4.160 | 316,176 | -0.06(-1.42%) |
Jul 26, 2016 | 4.200 | 4.230 | 4.180 | 4.220 | 500,865 | -0.01(-0.24%) |
Jul 25, 2016 | 4.301 | 4.325 | 4.230 | 4.230 | 483,923 | -0.07(-1.74%) |
Jul 22, 2016 | 4.330 | 4.340 | 4.280 | 4.305 | 357,269 | -0.02(-0.35%) |
Jul 21, 2016 | 4.350 | 4.380 | 4.310 | 4.320 | 178,381 | -0.00(-0.12%) |
Jul 20, 2016 | 4.300 | 4.370 | 4.290 | 4.325 | 246,167 | -0.02(-0.57%) |
Jul 19, 2016 | 4.380 | 4.400 | 4.300 | 4.350 | 385,645 | -0.20(-4.40%) |
Jul 18, 2016 | 4.548 | 4.580 | 4.530 | 4.550 | 196,365 | -0.03(-0.66%) |
Jul 15, 2016 | 4.590 | 4.610 | 4.530 | 4.580 | 224,173 | +0.05(+1.08%) |
Jul 14, 2016 | 4.460 | 4.540 | 4.460 | 4.531 | 298,465 | +0.12(+2.74%) |
Jul 13, 2016 | 4.450 | 4.460 | 4.390 | 4.410 | 284,342 | +0.01(+0.23%) |
Jul 12, 2016 | 4.390 | 4.410 | 4.360 | 4.400 | 739,711 | +0.06(+1.27%) |
Jul 11, 2016 | 4.340 | 4.370 | 4.330 | 4.345 | 317,315 | +0.01(+0.35%) |
Jul 08, 2016 | 4.365 | 4.302 | 4.330 | 256,839 | +0.08(+1.88%) | |
Jul 07, 2016 | 4.350 | 4.350 | 4.240 | 4.250 | 189,747 | -0.08(-1.73%) |
Jul 05, 2016 | 4.318 | 4.330 | 4.280 | 4.325 | 123,461 | -0.04(-0.80%) |
Jul 01, 2016 | 4.360 | 4.360 | 4.360 | 0 | +0.03(+0.69%) | |
Jun 30, 2016 | 4.315 | 4.360 | 4.280 | 4.330 | 246,610 | -0.02(-0.46%) |
Jun 29, 2016 | 4.310 | 4.370 | 4.310 | 4.350 | 203,301 | +0.06(+1.40%) |
Jun 28, 2016 | 4.270 | 4.300 | 4.234 | 4.290 | 162,461 | +0.11(+2.63%) |
Jun 27, 2016 | 4.242 | 4.242 | 4.150 | 4.180 | 259,860 | -0.09(-2.11%) |
Jun 24, 2016 | 4.190 | 4.310 | 4.190 | 4.270 | 366,719 | -0.21(-4.69%) |
Jun 23, 2016 | 4.400 | 4.480 | 4.370 | 4.480 | 176,555 | +0.14(+3.23%) |
Jun 22, 2016 | 4.440 | 4.440 | 4.340 | 4.340 | 149,528 | -0.10(-2.21%) |
Jun 21, 2016 | 4.390 | 4.440 | 4.350 | 4.438 | 325,232 | +0.05(+1.09%) |
Jun 20, 2016 | 4.395 | 4.410 | 4.370 | 4.390 | 126,368 | +0.09(+2.09%) |
Jun 17, 2016 | 4.318 | 4.320 | 4.270 | 4.300 | 128,610 | +0.07(+1.65%) |
Jun 16, 2016 | 4.200 | 4.238 | 4.130 | 4.230 | 259,096 | -0.02(-0.47%) |
Jun 15, 2016 | 4.240 | 4.310 | 4.230 | 4.250 | 339,430 | +0.02(+0.47%) |
Jun 14, 2016 | 4.260 | 4.270 | 4.200 | 4.230 | 428,269 | -0.06(-1.51%) |
Jun 13, 2016 | 4.270 | 4.360 | 4.260 | 4.295 | 157,640 | -0.04(-1.04%) |
Jun 10, 2016 | 4.366 | 4.380 | 4.310 | 4.340 | 245,763 | -0.11(-2.47%) |
Jun 09, 2016 | 4.450 | 4.490 | 4.430 | 4.450 | 125,625 | -0.09(-1.98%) |
Jun 08, 2016 | 4.530 | 4.560 | 4.500 | 4.540 | 283,122 | +0.03(+0.67%) |
Jun 07, 2016 | 4.480 | 4.530 | 4.480 | 4.510 | 339,184 | +0.08(+1.69%) |
Jun 06, 2016 | 4.424 | 4.450 | 4.370 | 4.435 | 140,598 | +0.12(+2.90%) |
Jun 03, 2016 | 4.280 | 4.360 | 4.260 | 4.310 | 171,796 | +0.05(+1.17%) |
Jun 02, 2016 | 4.209 | 4.260 | 4.170 | 4.260 | 289,866 | +0.01(+0.24%) |
Jun 01, 2016 | 4.260 | 4.300 | 4.220 | 4.250 | 217,292 | -0.10(-2.30%) |
May 31, 2016 | 4.430 | 4.440 | 4.320 | 4.350 | 318,133 | -0.12(-2.68%) |
May 27, 2016 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) | |
May 26, 2016 | 4.540 | 4.550 | 4.450 | 4.470 | 196,207 | +0.04(+0.90%) |
May 25, 2016 | 4.430 | 4.470 | 4.400 | 4.430 | 216,686 | +0.07(+1.61%) |
May 24, 2016 | 4.338 | 4.370 | 4.320 | 4.360 | 390,810 | +0.06(+1.28%) |
May 23, 2016 | 4.240 | 4.320 | 4.230 | 4.305 | 258,338 | -0.03(-0.58%) |
May 20, 2016 | 4.330 | 4.350 | 4.300 | 4.330 | 161,958 | -0.09(-2.04%) |
May 19, 2016 | 4.460 | 4.460 | 4.360 | 4.420 | 600,609 | -0.15(-3.28%) |
May 18, 2016 | 4.630 | 4.651 | 4.570 | 4.570 | 1,315,010 | -0.15(-3.18%) |
May 17, 2016 | 4.650 | 4.720 | 4.650 | 4.720 | 233,652 | -0.10(-2.07%) |
May 16, 2016 | 4.930 | 4.980 | 4.820 | 4.820 | 510,353 | +0.02(+0.42%) |
May 13, 2016 | 4.830 | 4.860 | 4.790 | 4.800 | 140,910 | -0.08(-1.66%) |
May 12, 2016 | 4.948 | 4.800 | 4.881 | 227,041 | +0.00(+0.02%) | |
May 11, 2016 | 4.760 | 4.880 | 4.750 | 4.880 | 562,858 | +0.14(+2.95%) |
May 10, 2016 | 4.690 | 4.740 | 4.680 | 4.740 | 518,639 | +0.03(+0.53%) |
May 09, 2016 | 4.790 | 4.810 | 4.700 | 4.715 | 220,938 | -0.08(-1.57%) |
May 06, 2016 | 4.740 | 4.820 | 4.740 | 4.790 | 214,473 | +0.00(+0.00%) |
May 05, 2016 | 4.880 | 4.880 | 4.780 | 4.790 | 185,332 | +0.03(+0.63%) |
May 04, 2016 | 4.810 | 4.870 | 4.750 | 4.760 | 500,861 | -0.22(-4.42%) |
May 03, 2016 | 5.100 | 5.110 | 4.960 | 4.980 | 257,083 | -0.08(-1.58%) |
May 02, 2016 | 5.180 | 5.180 | 5.030 | 5.060 | 468,552 | -0.13(-2.50%) |
Apr 29, 2016 | 5.220 | 5.250 | 5.110 | 5.190 | 660,824 | +0.19(+3.80%) |
Apr 28, 2016 | 4.960 | 5.060 | 4.930 | 5.000 | 669,165 | +0.08(+1.63%) |
Apr 27, 2016 | 4.958 | 4.980 | 4.810 | 4.920 | 848,691 | +0.00(+0.00%) |
Apr 26, 2016 | 4.850 | 4.920 | 4.820 | 4.920 | 511,943 | +0.18(+3.80%) |
Apr 25, 2016 | 4.800 | 4.810 | 4.720 | 4.740 | 229,781 | -0.02(-0.42%) |
Apr 22, 2016 | 4.830 | 4.870 | 4.750 | 4.760 | 264,343 | -0.04(-0.83%) |
Apr 21, 2016 | 4.800 | 4.855 | 4.780 | 4.800 | 357,089 | -0.11(-2.24%) |
Apr 20, 2016 | 4.850 | 4.959 | 4.830 | 4.910 | 788,655 | +0.24(+5.14%) |
Apr 19, 2016 | 4.620 | 4.700 | 4.590 | 4.670 | 848,283 | +0.32(+7.36%) |
Apr 18, 2016 | 4.220 | 4.380 | 4.210 | 4.350 | 353,627 | -0.03(-0.68%) |
Apr 15, 2016 | 4.410 | 4.420 | 4.370 | 4.380 | 148,284 | -0.08(-1.79%) |
Apr 14, 2016 | 4.520 | 4.540 | 4.450 | 4.460 | 393,770 | -0.10(-2.19%) |
Apr 13, 2016 | 4.600 | 4.650 | 4.560 | 4.560 | 556,166 | +0.02(+0.44%) |
Apr 12, 2016 | 4.390 | 4.550 | 4.380 | 4.540 | 1,200,377 | +0.19(+4.37%) |
Apr 11, 2016 | 4.340 | 4.380 | 4.320 | 4.350 | 519,158 | +0.08(+1.88%) |
Apr 08, 2016 | 4.260 | 4.300 | 4.250 | 4.270 | 495,928 | +0.11(+2.64%) |
Apr 07, 2016 | 4.160 | 4.200 | 4.150 | 4.160 | 1,132,709 | -0.08(-1.89%) |
Apr 06, 2016 | 4.140 | 4.250 | 4.140 | 4.240 | 331,467 | +0.12(+2.91%) |
Apr 05, 2016 | 4.100 | 4.150 | 4.080 | 4.120 | 278,035 | -0.06(-1.44%) |
Apr 04, 2016 | 4.220 | 4.290 | 4.170 | 4.180 | 303,919 | -0.17(-3.91%) |
Apr 01, 2016 | 4.190 | 4.360 | 4.190 | 4.350 | 253,714 | +0.04(+0.93%) |
Mar 31, 2016 | 4.330 | 4.370 | 4.300 | 4.310 | 508,347 | +0.01(+0.23%) |
Mar 30, 2016 | 4.330 | 4.380 | 4.300 | 4.300 | 475,410 | +0.10(+2.38%) |
Mar 29, 2016 | 4.100 | 4.230 | 4.080 | 4.200 | 225,423 | +0.02(+0.48%) |
Mar 28, 2016 | 4.190 | 4.200 | 4.150 | 4.180 | 226,845 | -0.02(-0.48%) |
Mar 24, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.01(+0.33%) | |
Mar 23, 2016 | 4.270 | 4.280 | 4.180 | 4.186 | 184,952 | -0.19(-4.43%) |
Mar 22, 2016 | 4.330 | 4.400 | 4.310 | 4.380 | 330,674 | +0.02(+0.46%) |
Mar 21, 2016 | 4.320 | 4.386 | 4.310 | 4.360 | 219,589 | +0.06(+1.40%) |
Mar 18, 2016 | 4.360 | 4.400 | 4.300 | 4.300 | 393,547 | +0.03(+0.70%) |
Mar 17, 2016 | 4.220 | 4.281 | 4.200 | 4.270 | 282,230 | +0.14(+3.39%) |
Mar 16, 2016 | 4.000 | 4.140 | 3.990 | 4.130 | 286,467 | +0.18(+4.53%) |
Mar 15, 2016 | 3.960 | 3.980 | 3.925 | 3.951 | 245,659 | -0.14(-3.52%) |
Mar 14, 2016 | 4.000 | 4.110 | 3.960 | 4.095 | 507,466 | +0.01(+0.37%) |
Mar 11, 2016 | 4.070 | 4.110 | 4.070 | 4.080 | 271,395 | +0.04(+0.99%) |
Mar 10, 2016 | 4.090 | 4.100 | 4.000 | 4.040 | 244,762 | -0.08(-1.94%) |
Mar 09, 2016 | 4.100 | 4.150 | 4.080 | 4.120 | 380,898 | +0.12(+3.00%) |
Mar 08, 2016 | 4.200 | 4.210 | 4.000 | 4.000 | 297,545 | -0.19(-4.53%) |
Mar 07, 2016 | 4.090 | 4.195 | 4.090 | 4.190 | 417,799 | +0.16(+3.97%) |
Mar 04, 2016 | 3.940 | 4.010 | 3.940 | 4.030 | 386,741 | +0.12(+3.07%) |
Mar 03, 2016 | 3.820 | 3.930 | 3.820 | 3.910 | 504,300 | +0.10(+2.62%) |
Mar 02, 2016 | 3.740 | 3.820 | 3.730 | 3.810 | 250,064 | -0.02(-0.52%) |