Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.423 | 4.428 | 4.402 | 4.412 | 1,821,459 | -0.01(-0.12%) |
Mar 30, 2017 | 4.402 | 4.423 | 4.397 | 4.417 | 1,648,379 | +0.03(+0.59%) |
Mar 29, 2017 | 4.397 | 4.402 | 4.376 | 4.391 | 1,564,038 | +0.01(+0.12%) |
Mar 28, 2017 | 4.366 | 4.391 | 4.355 | 4.386 | 1,571,166 | +0.03(+0.71%) |
Mar 27, 2017 | 4.335 | 4.371 | 4.319 | 4.355 | 1,517,114 | +0.01(+0.12%) |
Mar 24, 2017 | 4.360 | 4.376 | 4.350 | 4.350 | 1,562,086 | -0.01(-0.24%) |
Mar 23, 2017 | 4.366 | 4.371 | 4.340 | 4.360 | 1,890,002 | -0.01(-0.24%) |
Mar 22, 2017 | 4.350 | 4.376 | 4.335 | 4.371 | 1,780,370 | +0.02(+0.55%) |
Mar 21, 2017 | 4.403 | 4.409 | 4.326 | 4.347 | 2,467,494 | -0.04(-0.94%) |
Mar 20, 2017 | 4.378 | 4.393 | 4.362 | 4.388 | 1,665,689 | +0.01(+0.23%) |
Mar 17, 2017 | 4.352 | 4.378 | 4.337 | 4.378 | 1,775,177 | +0.05(+1.07%) |
Mar 16, 2017 | 4.352 | 4.362 | 4.316 | 4.332 | 2,455,853 | -0.02(-0.35%) |
Mar 15, 2017 | 4.321 | 4.354 | 4.306 | 4.347 | 1,578,859 | +0.04(+0.95%) |
Mar 14, 2017 | 4.311 | 4.332 | 4.285 | 4.306 | 1,541,787 | -0.01(-0.24%) |
Mar 13, 2017 | 4.301 | 4.332 | 4.301 | 4.316 | 2,312,223 | +0.00(+0.00%) |
Mar 10, 2017 | 4.249 | 4.337 | 4.249 | 4.316 | 5,790,553 | +0.07(+1.57%) |
Mar 09, 2017 | 4.409 | 4.409 | 4.219 | 4.249 | 6,726,371 | -0.15(-3.50%) |
Mar 08, 2017 | 4.439 | 4.450 | 4.367 | 4.403 | 2,571,226 | -0.03(-0.69%) |
Mar 07, 2017 | 4.429 | 4.444 | 4.414 | 4.434 | 1,355,191 | +0.00(+0.00%) |
Mar 06, 2017 | 4.450 | 4.455 | 4.429 | 4.434 | 1,608,888 | -0.02(-0.46%) |
Mar 03, 2017 | 4.434 | 4.465 | 4.424 | 4.455 | 1,713,433 | +0.04(+0.81%) |
Mar 02, 2017 | 4.501 | 4.516 | 4.419 | 4.419 | 3,561,170 | -0.11(-2.38%) |
Mar 01, 2017 | 4.516 | 4.539 | 4.501 | 4.527 | 2,238,730 | +0.04(+0.92%) |
Feb 28, 2017 | 4.475 | 4.496 | 4.465 | 4.486 | 2,021,811 | +0.03(+0.58%) |
Feb 27, 2017 | 4.465 | 4.475 | 4.455 | 4.460 | 1,714,234 | -0.01(-0.23%) |
Feb 24, 2017 | 4.470 | 4.475 | 4.455 | 4.470 | 1,576,609 | -0.01(-0.23%) |
Feb 23, 2017 | 4.470 | 4.501 | 4.463 | 4.480 | 1,650,654 | +0.02(+0.34%) |
Feb 22, 2017 | 4.444 | 4.465 | 4.424 | 4.465 | 1,594,983 | +0.03(+0.58%) |
Feb 21, 2017 | 4.465 | 4.480 | 4.439 | 4.439 | 2,295,949 | -0.01(-0.23%) |
Feb 17, 2017 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.501 | 4.501 | 4.444 | 4.450 | 3,518,362 | -0.05(-1.13%) |
Feb 15, 2017 | 4.500 | 4.505 | 4.490 | 4.500 | 2,831,382 | +0.00(+0.00%) |
Feb 14, 2017 | 4.500 | 4.505 | 4.485 | 4.500 | 1,832,519 | +0.00(+0.00%) |
Feb 13, 2017 | 4.500 | 4.503 | 4.485 | 4.500 | 1,937,512 | +0.01(+0.23%) |
Feb 10, 2017 | 4.475 | 4.490 | 4.460 | 4.490 | 1,916,100 | +0.02(+0.34%) |
Feb 09, 2017 | 4.444 | 4.480 | 4.428 | 4.475 | 2,542,098 | +0.04(+0.80%) |
Feb 08, 2017 | 4.429 | 4.439 | 4.388 | 4.439 | 2,101,915 | +0.04(+0.81%) |
Feb 07, 2017 | 4.368 | 4.444 | 4.364 | 4.404 | 2,308,723 | +0.04(+0.82%) |
Feb 06, 2017 | 4.373 | 4.378 | 4.297 | 4.368 | 2,732,314 | -0.01(-0.12%) |
Feb 03, 2017 | 4.348 | 4.378 | 4.332 | 4.373 | 2,159,363 | +0.04(+0.94%) |
Feb 02, 2017 | 4.312 | 4.332 | 4.307 | 4.332 | 1,912,055 | +0.01(+0.24%) |
Feb 01, 2017 | 4.302 | 4.332 | 4.302 | 4.322 | 3,116,033 | +0.03(+0.59%) |
Jan 31, 2017 | 4.276 | 4.297 | 4.266 | 4.297 | 2,100,782 | +0.02(+0.48%) |
Jan 30, 2017 | 4.271 | 4.276 | 4.241 | 4.276 | 2,965,953 | -0.01(-0.24%) |
Jan 27, 2017 | 4.302 | 4.302 | 4.261 | 4.287 | 1,457,274 | +0.01(+0.12%) |
Jan 26, 2017 | 4.266 | 4.292 | 4.254 | 4.282 | 3,185,776 | +0.03(+0.72%) |
Jan 25, 2017 | 4.195 | 4.261 | 4.195 | 4.251 | 3,884,214 | +0.07(+1.58%) |
Jan 24, 2017 | 4.144 | 4.190 | 4.144 | 4.185 | 1,669,368 | +0.04(+0.98%) |
Jan 23, 2017 | 4.134 | 4.154 | 4.133 | 4.144 | 1,651,203 | +0.02(+0.37%) |
Jan 20, 2017 | 4.124 | 4.144 | 4.109 | 4.129 | 2,805,838 | +0.02(+0.51%) |
Jan 19, 2017 | 4.133 | 4.138 | 4.108 | 4.108 | 1,930,074 | -0.02(-0.49%) |
Jan 18, 2017 | 4.113 | 4.138 | 4.111 | 4.128 | 2,161,322 | +0.02(+0.49%) |
Jan 17, 2017 | 4.108 | 4.118 | 4.108 | 4.108 | 2,785,353 | -0.01(-0.12%) |
Jan 13, 2017 | 4.113 | 4.113 | 4.113 | 0 | +0.01(+0.25%) | |
Jan 12, 2017 | 4.103 | 4.113 | 4.085 | 4.103 | 1,515,492 | -0.01(-0.12%) |
Jan 11, 2017 | 4.098 | 4.118 | 4.093 | 4.108 | 3,325,839 | +0.01(+0.25%) |
Jan 10, 2017 | 4.128 | 4.148 | 4.098 | 4.098 | 3,419,305 | -0.02(-0.49%) |
Jan 09, 2017 | 4.123 | 4.178 | 4.113 | 4.118 | 3,586,787 | -0.01(-0.12%) |
Jan 06, 2017 | 4.093 | 4.143 | 4.083 | 4.123 | 2,656,504 | +0.05(+1.11%) |
Jan 05, 2017 | 4.053 | 4.103 | 4.053 | 4.078 | 5,460,604 | +0.02(+0.50%) |
Jan 04, 2017 | 4.083 | 4.095 | 4.053 | 4.058 | 4,077,026 | +0.02(+0.37%) |
Jan 03, 2017 | 4.073 | 4.108 | 4.043 | 4.043 | 4,450,205 | +0.01(+0.12%) |
Dec 30, 2016 | 4.038 | 4.038 | 4.038 | 0 | +0.01(+0.12%) | |
Dec 29, 2016 | 4.022 | 4.053 | 4.022 | 4.033 | 3,015,119 | +0.02(+0.50%) |
Dec 28, 2016 | 4.058 | 4.059 | 4.002 | 4.012 | 3,792,446 | -0.04(-0.99%) |
Dec 27, 2016 | 4.068 | 4.108 | 4.043 | 4.053 | 3,953,131 | -0.01(-0.12%) |
Dec 23, 2016 | 4.058 | 4.058 | 4.058 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 4.078 | 4.098 | 4.043 | 4.053 | 3,107,099 | -0.04(-0.98%) |
Dec 21, 2016 | 4.118 | 4.118 | 4.073 | 4.093 | 2,472,193 | -0.02(-0.60%) |
Dec 20, 2016 | 4.107 | 4.132 | 4.102 | 4.117 | 2,605,550 | +0.01(+0.24%) |
Dec 19, 2016 | 4.093 | 4.112 | 4.088 | 4.107 | 1,913,041 | +0.02(+0.61%) |
Dec 16, 2016 | 4.107 | 4.117 | 4.083 | 4.083 | 2,829,048 | +0.00(+0.00%) |
Dec 15, 2016 | 4.078 | 4.107 | 4.073 | 4.083 | 2,301,872 | +0.01(+0.37%) |
Dec 14, 2016 | 4.107 | 4.112 | 4.068 | 4.068 | 2,479,029 | -0.03(-0.73%) |
Dec 13, 2016 | 4.112 | 4.122 | 4.097 | 4.097 | 2,844,866 | +0.00(+0.12%) |
Dec 12, 2016 | 4.097 | 4.107 | 4.073 | 4.093 | 2,142,419 | +0.01(+0.24%) |
Dec 09, 2016 | 4.083 | 4.097 | 4.073 | 4.083 | 2,382,479 | +0.02(+0.61%) |
Dec 08, 2016 | 4.088 | 4.099 | 4.048 | 4.058 | 3,151,058 | -0.03(-0.73%) |
Dec 07, 2016 | 4.063 | 4.107 | 4.048 | 4.088 | 2,058,584 | +0.03(+0.74%) |
Dec 06, 2016 | 4.018 | 4.058 | 4.013 | 4.058 | 2,357,327 | +0.04(+0.99%) |
Dec 05, 2016 | 4.023 | 4.038 | 4.013 | 4.018 | 1,924,135 | +0.00(+0.12%) |
Dec 02, 2016 | 3.978 | 4.023 | 3.978 | 4.013 | 1,540,971 | +0.02(+0.62%) |
Dec 01, 2016 | 4.018 | 4.023 | 3.988 | 3.988 | 2,117,274 | -0.02(-0.62%) |
Nov 30, 2016 | 4.073 | 4.073 | 4.013 | 4.013 | 2,450,898 | -0.02(-0.62%) |
Nov 29, 2016 | 4.063 | 4.083 | 4.038 | 4.038 | 2,091,708 | -0.01(-0.25%) |
Nov 28, 2016 | 4.097 | 4.112 | 4.048 | 4.048 | 1,733,651 | -0.06(-1.58%) |
Nov 25, 2016 | 4.083 | 4.137 | 4.073 | 4.112 | 986,036 | +0.02(+0.61%) |
Nov 23, 2016 | 4.088 | 4.088 | 4.088 | 0 | -0.00(-0.12%) | |
Nov 22, 2016 | 4.078 | 4.222 | 4.063 | 4.093 | 4,710,714 | +0.01(+0.37%) |
Nov 21, 2016 | 4.068 | 4.093 | 4.063 | 4.078 | 1,597,850 | +0.01(+0.14%) |
Nov 18, 2016 | 4.077 | 4.092 | 4.042 | 4.072 | 1,405,604 | -0.00(-0.12%) |
Nov 17, 2016 | 4.027 | 4.077 | 4.023 | 4.077 | 1,557,903 | +0.03(+0.73%) |
Nov 16, 2016 | 4.003 | 4.037 | 4.003 | 4.047 | 1,577,058 | +0.02(+0.49%) |
Nov 15, 2016 | 3.968 | 4.027 | 3.963 | 4.027 | 1,520,841 | +0.05(+1.37%) |
Nov 14, 2016 | 4.062 | 4.062 | 3.958 | 3.973 | 2,545,149 | -0.04(-0.98%) |
Nov 11, 2016 | 4.008 | 4.032 | 3.998 | 4.013 | 1,462,583 | -0.01(-0.37%) |
Nov 10, 2016 | 3.998 | 4.062 | 3.998 | 4.027 | 2,653,284 | +0.02(+0.62%) |
Nov 09, 2016 | 3.949 | 4.013 | 3.944 | 4.003 | 1,872,666 | +0.00(+0.00%) |
Nov 08, 2016 | 3.998 | 4.013 | 3.963 | 4.003 | 1,883,416 | +0.01(+0.25%) |
Nov 07, 2016 | 3.949 | 3.993 | 3.938 | 3.993 | 1,904,414 | +0.10(+2.53%) |
Nov 04, 2016 | 3.899 | 3.919 | 3.889 | 3.894 | 2,296,665 | -0.01(-0.25%) |
Nov 03, 2016 | 3.949 | 3.968 | 3.904 | 3.904 | 2,454,577 | -0.04(-1.12%) |
Nov 02, 2016 | 4.027 | 4.042 | 3.949 | 3.949 | 2,379,777 | -0.08(-2.08%) |
Nov 01, 2016 | 4.102 | 4.102 | 4.032 | 4.032 | 1,466,078 | -0.05(-1.21%) |
Oct 31, 2016 | 4.087 | 4.097 | 4.072 | 4.082 | 2,004,380 | +0.03(+0.85%) |
Oct 28, 2016 | 4.116 | 4.126 | 4.042 | 4.047 | 2,535,729 | -0.07(-1.68%) |
Oct 27, 2016 | 4.161 | 4.161 | 4.116 | 4.116 | 1,324,371 | -0.05(-1.18%) |
Oct 26, 2016 | 4.156 | 4.166 | 4.121 | 4.166 | 1,360,303 | -0.00(-0.12%) |
Oct 25, 2016 | 4.190 | 4.190 | 4.156 | 4.171 | 1,292,336 | -0.02(-0.47%) |
Oct 24, 2016 | 4.176 | 4.195 | 4.171 | 4.190 | 1,092,793 | +0.03(+0.71%) |
Oct 21, 2016 | 4.131 | 4.161 | 4.121 | 4.161 | 1,168,361 | +0.03(+0.72%) |
Oct 20, 2016 | 4.176 | 4.181 | 4.131 | 4.131 | 1,637,417 | -0.05(-1.17%) |
Oct 19, 2016 | 4.131 | 4.180 | 4.116 | 4.180 | 2,304,000 | +0.04(+0.94%) |
Oct 18, 2016 | 4.160 | 4.165 | 4.136 | 4.141 | 1,850,234 | +0.03(+0.83%) |
Oct 17, 2016 | 4.224 | 4.224 | 4.092 | 4.107 | 2,145,792 | -0.12(-2.78%) |
Oct 14, 2016 | 4.209 | 4.224 | 4.180 | 4.224 | 1,385,911 | +0.04(+1.05%) |
Oct 13, 2016 | 4.239 | 4.243 | 4.165 | 4.180 | 2,739,285 | -0.08(-1.84%) |
Oct 12, 2016 | 4.253 | 4.263 | 4.239 | 4.258 | 1,066,378 | +0.00(+0.00%) |
Oct 11, 2016 | 4.283 | 4.287 | 4.239 | 4.258 | 1,685,486 | -0.04(-1.02%) |
Oct 10, 2016 | 4.287 | 4.302 | 4.278 | 4.302 | 860,088 | +0.02(+0.57%) |
Oct 07, 2016 | 4.278 | 4.278 | 4.243 | 4.278 | 1,119,304 | -0.01(-0.23%) |
Oct 06, 2016 | 4.263 | 4.287 | 4.253 | 4.287 | 1,618,559 | +0.03(+0.80%) |
Oct 05, 2016 | 4.287 | 4.292 | 4.239 | 4.253 | 1,751,792 | -0.02(-0.46%) |
Oct 04, 2016 | 4.283 | 4.294 | 4.229 | 4.273 | 1,886,628 | -0.03(-0.68%) |
Oct 03, 2016 | 4.248 | 4.302 | 4.234 | 4.302 | 1,748,899 | +0.06(+1.38%) |
Sep 30, 2016 | 4.234 | 4.273 | 4.234 | 4.243 | 2,017,850 | +0.01(+0.35%) |
Sep 29, 2016 | 4.287 | 4.292 | 4.224 | 4.229 | 1,665,243 | -0.06(-1.48%) |
Sep 28, 2016 | 4.287 | 4.307 | 4.283 | 4.292 | 1,328,794 | +0.01(+0.34%) |
Sep 27, 2016 | 4.234 | 4.292 | 4.229 | 4.278 | 1,793,669 | +0.04(+1.04%) |
Sep 26, 2016 | 4.263 | 4.268 | 4.229 | 4.234 | 1,545,550 | -0.04(-1.03%) |
Sep 23, 2016 | 4.287 | 4.297 | 4.273 | 4.278 | 1,359,886 | -0.01(-0.34%) |
Sep 22, 2016 | 4.302 | 4.322 | 4.278 | 4.292 | 1,835,144 | +0.01(+0.23%) |
Sep 21, 2016 | 4.268 | 4.292 | 4.258 | 4.283 | 1,237,484 | +0.03(+0.82%) |
Sep 20, 2016 | 4.233 | 4.253 | 4.228 | 4.248 | 1,479,830 | +0.03(+0.80%) |
Sep 19, 2016 | 4.223 | 4.253 | 4.209 | 4.214 | 1,551,470 | +0.00(+0.11%) |
Sep 16, 2016 | 4.228 | 4.238 | 4.204 | 4.209 | 1,507,245 | -0.05(-1.14%) |
Sep 15, 2016 | 4.194 | 4.277 | 4.194 | 4.257 | 1,312,700 | +0.05(+1.27%) |
Sep 14, 2016 | 4.233 | 4.253 | 4.194 | 4.204 | 1,441,335 | -0.01(-0.34%) |
Sep 13, 2016 | 4.267 | 4.272 | 4.209 | 4.219 | 2,549,840 | -0.07(-1.58%) |
Sep 12, 2016 | 4.243 | 4.301 | 4.232 | 4.286 | 1,734,539 | +0.03(+0.80%) |
Sep 09, 2016 | 4.320 | 4.320 | 4.243 | 4.253 | 2,823,197 | -0.10(-2.23%) |
Sep 08, 2016 | 4.345 | 4.359 | 4.340 | 4.349 | 1,262,550 | +0.00(+0.11%) |
Sep 07, 2016 | 4.354 | 4.354 | 4.340 | 4.345 | 1,254,138 | -0.01(-0.22%) |
Sep 06, 2016 | 4.320 | 4.354 | 4.306 | 4.354 | 1,358,412 | +0.04(+1.01%) |
Sep 02, 2016 | 4.311 | 4.311 | 4.311 | 4.311 | 1,013,335 | +0.02(+0.45%) |
Sep 01, 2016 | 4.286 | 4.299 | 4.267 | 4.291 | 1,011,392 | +0.02(+0.57%) |
Aug 31, 2016 | 4.301 | 4.306 | 4.262 | 4.267 | 1,689,596 | -0.02(-0.45%) |
Aug 30, 2016 | 4.301 | 4.306 | 4.272 | 4.286 | 1,091,798 | +0.00(+0.00%) |
Aug 29, 2016 | 4.286 | 4.301 | 4.282 | 4.286 | 1,020,189 | +0.01(+0.23%) |
Aug 26, 2016 | 4.286 | 4.306 | 4.262 | 4.277 | 1,685,497 | +0.00(+0.11%) |
Aug 25, 2016 | 4.277 | 4.286 | 4.272 | 4.272 | 1,809,288 | -0.01(-0.23%) |
Aug 24, 2016 | 4.296 | 4.300 | 4.267 | 4.282 | 1,292,089 | -0.01(-0.23%) |
Aug 23, 2016 | 4.315 | 4.325 | 4.282 | 4.291 | 2,708,720 | -0.02(-0.45%) |
Aug 22, 2016 | 4.311 | 4.311 | 4.291 | 4.311 | 1,271,977 | +0.01(+0.13%) |
Aug 19, 2016 | 4.296 | 4.308 | 4.286 | 4.305 | 1,280,408 | +0.00(+0.00%) |
Aug 18, 2016 | 4.286 | 4.310 | 4.276 | 4.305 | 1,051,339 | +0.02(+0.45%) |
Aug 17, 2016 | 4.272 | 4.286 | 4.249 | 4.286 | 1,219,821 | +0.01(+0.22%) |
Aug 16, 2016 | 4.243 | 4.276 | 4.238 | 4.276 | 1,705,939 | +0.02(+0.56%) |
Aug 15, 2016 | 4.257 | 4.262 | 4.248 | 4.252 | 1,469,459 | +0.01(+0.23%) |
Aug 12, 2016 | 4.257 | 4.267 | 4.233 | 4.243 | 1,255,456 | -0.00(-0.11%) |
Aug 11, 2016 | 4.248 | 4.262 | 4.243 | 4.248 | 1,205,849 | +0.00(+0.11%) |
Aug 10, 2016 | 4.257 | 4.262 | 4.238 | 4.243 | 1,357,281 | -0.02(-0.45%) |
Aug 09, 2016 | 4.252 | 4.267 | 4.233 | 4.262 | 1,292,839 | +0.01(+0.23%) |
Aug 08, 2016 | 4.243 | 4.252 | 4.214 | 4.252 | 1,543,741 | +0.01(+0.34%) |
Aug 05, 2016 | 4.224 | 4.252 | 4.218 | 4.238 | 1,957,993 | +0.02(+0.46%) |
Aug 04, 2016 | 4.224 | 4.228 | 4.202 | 4.219 | 1,295,731 | -0.00(-0.11%) |
Aug 03, 2016 | 4.166 | 4.224 | 4.156 | 4.224 | 1,977,925 | +0.07(+1.73%) |
Aug 02, 2016 | 4.219 | 4.228 | 4.147 | 4.152 | 2,472,041 | -0.06(-1.48%) |
Aug 01, 2016 | 4.228 | 4.248 | 4.209 | 4.214 | 1,288,124 | -0.01(-0.34%) |
Jul 29, 2016 | 4.228 | 4.233 | 4.204 | 4.228 | 1,806,724 | +0.01(+0.34%) |
Jul 28, 2016 | 4.185 | 4.214 | 4.185 | 4.214 | 1,022,953 | +0.02(+0.57%) |
Jul 27, 2016 | 4.204 | 4.214 | 4.183 | 4.190 | 889,025 | +0.01(+0.34%) |
Jul 26, 2016 | 4.176 | 4.209 | 4.176 | 4.176 | 1,537,313 | +0.00(+0.00%) |
Jul 25, 2016 | 4.195 | 4.204 | 4.161 | 4.176 | 1,129,880 | -0.01(-0.34%) |
Jul 22, 2016 | 4.190 | 4.195 | 4.161 | 4.190 | 1,231,789 | -0.00(-0.11%) |
Jul 21, 2016 | 4.243 | 4.245 | 4.195 | 4.195 | 1,399,868 | -0.04(-1.02%) |
Jul 20, 2016 | 4.238 | 4.248 | 4.228 | 4.238 | 1,096,919 | +0.02(+0.36%) |
Jul 19, 2016 | 4.213 | 4.223 | 4.194 | 4.223 | 1,443,489 | +0.00(+0.11%) |
Jul 18, 2016 | 4.199 | 4.228 | 4.185 | 4.218 | 1,614,964 | +0.02(+0.57%) |
Jul 15, 2016 | 4.194 | 4.204 | 4.180 | 4.194 | 1,212,478 | -0.00(-0.11%) |
Jul 14, 2016 | 4.199 | 4.209 | 4.185 | 4.199 | 1,712,458 | +0.01(+0.34%) |
Jul 13, 2016 | 4.180 | 4.194 | 4.175 | 4.185 | 1,090,339 | +0.00(+0.11%) |
Jul 12, 2016 | 4.180 | 4.194 | 4.171 | 4.180 | 1,409,653 | +0.03(+0.69%) |
Jul 11, 2016 | 4.175 | 4.180 | 4.147 | 4.152 | 1,335,244 | -0.00(-0.11%) |
Jul 08, 2016 | 4.161 | 4.118 | 4.118 | 4.156 | 1,554,372 | +0.04(+0.92%) |
Jul 07, 2016 | 4.114 | 4.133 | 4.099 | 4.118 | 1,400,376 | +0.01(+0.35%) |
Jul 06, 2016 | 4.037 | 4.104 | 4.018 | 4.104 | 1,830,008 | +0.06(+1.41%) |
Jul 05, 2016 | 4.071 | 4.071 | 4.028 | 4.047 | 1,614,327 | -0.04(-1.05%) |
Jul 01, 2016 | 4.090 | 4.090 | 4.090 | 4.090 | 1,754,783 | +0.02(+0.47%) |
Jun 30, 2016 | 4.071 | 4.094 | 4.056 | 4.071 | 3,326,715 | +0.02(+0.59%) |
Jun 29, 2016 | 4.018 | 4.056 | 3.995 | 4.047 | 1,873,027 | +0.06(+1.55%) |
Jun 28, 2016 | 3.933 | 3.990 | 3.909 | 3.985 | 2,528,713 | +0.12(+3.08%) |
Jun 27, 2016 | 3.971 | 3.989 | 3.857 | 3.866 | 4,742,915 | -0.18(-4.47%) |
Jun 24, 2016 | 3.976 | 4.085 | 3.976 | 4.047 | 3,443,593 | -0.11(-2.74%) |
Jun 23, 2016 | 4.161 | 4.166 | 4.147 | 4.161 | 1,394,517 | +0.04(+1.04%) |
Jun 22, 2016 | 4.123 | 4.142 | 4.118 | 4.118 | 1,066,683 | -0.01(-0.35%) |
Jun 21, 2016 | 4.128 | 4.137 | 4.118 | 4.133 | 1,303,296 | +0.00(+0.02%) |
Jun 20, 2016 | 4.170 | 4.184 | 4.113 | 4.132 | 1,891,066 | +0.00(+0.11%) |
Jun 17, 2016 | 4.104 | 4.127 | 4.094 | 4.127 | 1,285,925 | +0.03(+0.81%) |
Jun 16, 2016 | 4.075 | 4.104 | 4.057 | 4.094 | 1,501,344 | +0.00(+0.12%) |
Jun 15, 2016 | 4.090 | 4.113 | 4.085 | 4.090 | 1,370,742 | +0.00(+0.12%) |
Jun 14, 2016 | 4.099 | 4.117 | 4.066 | 4.085 | 1,692,317 | -0.01(-0.34%) |
Jun 13, 2016 | 4.146 | 4.151 | 4.099 | 4.099 | 1,784,019 | -0.08(-1.81%) |
Jun 10, 2016 | 4.217 | 4.221 | 4.170 | 4.174 | 1,798,900 | -0.06(-1.34%) |
Jun 09, 2016 | 4.250 | 4.250 | 4.231 | 4.231 | 1,134,642 | -0.03(-0.66%) |
Jun 08, 2016 | 4.245 | 4.259 | 4.236 | 4.259 | 1,443,536 | +0.01(+0.22%) |
Jun 07, 2016 | 4.221 | 4.255 | 4.218 | 4.250 | 1,499,270 | +0.03(+0.67%) |
Jun 06, 2016 | 4.207 | 4.240 | 4.202 | 4.221 | 1,661,257 | +0.01(+0.22%) |
Jun 03, 2016 | 4.189 | 4.212 | 4.170 | 4.212 | 1,271,565 | +0.02(+0.45%) |
Jun 02, 2016 | 4.189 | 4.207 | 4.184 | 4.193 | 1,138,363 | +0.00(+0.00%) |
Jun 01, 2016 | 4.170 | 4.207 | 4.156 | 4.193 | 1,235,657 | +0.01(+0.34%) |
May 31, 2016 | 4.193 | 4.200 | 4.170 | 4.179 | 1,628,618 | -0.00(-0.11%) |
May 27, 2016 | 4.165 | 4.184 | 4.184 | 4.184 | 811,845 | +0.02(+0.45%) |
May 26, 2016 | 4.156 | 4.165 | 4.137 | 4.165 | 1,083,798 | +0.01(+0.23%) |
May 25, 2016 | 4.123 | 4.156 | 4.118 | 4.156 | 1,866,466 | +0.04(+1.03%) |
May 24, 2016 | 4.099 | 4.123 | 4.095 | 4.113 | 1,491,345 | +0.02(+0.58%) |
May 23, 2016 | 4.094 | 4.099 | 4.090 | 4.090 | 899,758 | +0.00(+0.12%) |
May 20, 2016 | 4.075 | 4.099 | 4.075 | 4.085 | 1,031,702 | +0.02(+0.48%) |
May 19, 2016 | 4.075 | 4.084 | 4.037 | 4.065 | 1,736,298 | -0.01(-0.34%) |
May 18, 2016 | 4.079 | 4.093 | 4.055 | 4.079 | 1,354,092 | +0.00(+0.00%) |
May 17, 2016 | 4.093 | 4.103 | 4.070 | 4.079 | 1,565,609 | -0.01(-0.34%) |
May 16, 2016 | 4.042 | 4.093 | 4.042 | 4.093 | 1,169,863 | +0.05(+1.27%) |
May 13, 2016 | 4.103 | 4.107 | 4.033 | 4.042 | 1,757,480 | -0.05(-1.14%) |
May 12, 2016 | 4.107 | 4.121 | 4.080 | 4.089 | 1,239,401 | +0.00(+0.11%) |
May 11, 2016 | 4.084 | 4.107 | 4.075 | 4.084 | 1,265,062 | -0.01(-0.23%) |
May 10, 2016 | 4.084 | 4.107 | 4.070 | 4.093 | 1,454,359 | +0.03(+0.69%) |
May 09, 2016 | 4.084 | 4.089 | 4.065 | 4.065 | 1,205,255 | -0.02(-0.46%) |
May 06, 2016 | 4.033 | 4.084 | 4.033 | 4.084 | 1,279,431 | +0.04(+1.04%) |
May 05, 2016 | 4.056 | 4.079 | 4.042 | 4.042 | 1,439,191 | -0.02(-0.46%) |
May 04, 2016 | 4.056 | 4.065 | 4.047 | 4.061 | 1,127,114 | -0.01(-0.23%) |
May 03, 2016 | 4.065 | 4.079 | 4.042 | 4.070 | 1,450,846 | -0.01(-0.23%) |
May 02, 2016 | 4.065 | 4.107 | 4.047 | 4.079 | 1,481,378 | +0.01(+0.34%) |
Apr 29, 2016 | 4.089 | 4.089 | 4.042 | 4.065 | 1,874,459 | -0.01(-0.23%) |
Apr 28, 2016 | 4.084 | 4.121 | 4.070 | 4.075 | 1,255,909 | -0.03(-0.80%) |
Apr 27, 2016 | 4.107 | 4.117 | 4.093 | 4.107 | 1,184,817 | -0.00(-0.11%) |
Apr 26, 2016 | 4.089 | 4.112 | 4.075 | 4.112 | 1,530,263 | +0.04(+0.92%) |
Apr 25, 2016 | 4.070 | 4.084 | 4.061 | 4.075 | 1,243,967 | -0.00(-0.11%) |
Apr 22, 2016 | 4.121 | 4.129 | 4.070 | 4.079 | 1,844,160 | -0.04(-0.91%) |
Apr 21, 2016 | 4.140 | 4.145 | 4.112 | 4.117 | 1,181,325 | -0.02(-0.56%) |
Apr 20, 2016 | 4.131 | 4.140 | 4.112 | 4.140 | 1,251,920 | +0.01(+0.35%) |
Apr 19, 2016 | 4.125 | 4.135 | 4.102 | 4.125 | 1,472,295 | +0.01(+0.22%) |
Apr 18, 2016 | 4.070 | 4.116 | 4.070 | 4.116 | 1,226,483 | +0.04(+0.91%) |
Apr 15, 2016 | 4.047 | 4.079 | 4.047 | 4.079 | 1,149,836 | +0.03(+0.68%) |
Apr 14, 2016 | 4.070 | 4.079 | 4.051 | 4.051 | 1,168,195 | -0.02(-0.57%) |
Apr 13, 2016 | 4.084 | 4.088 | 4.051 | 4.075 | 1,635,217 | +0.02(+0.57%) |
Apr 12, 2016 | 4.014 | 4.051 | 4.005 | 4.051 | 1,222,706 | +0.05(+1.15%) |
Apr 11, 2016 | 4.001 | 4.026 | 4.001 | 4.005 | 1,013,998 | +0.01(+0.35%) |
Apr 08, 2016 | 3.987 | 3.996 | 3.964 | 3.991 | 1,142,818 | +0.03(+0.82%) |
Apr 07, 2016 | 3.964 | 3.977 | 3.936 | 3.959 | 2,116,148 | -0.02(-0.58%) |
Apr 06, 2016 | 3.982 | 3.991 | 3.954 | 3.982 | 1,594,871 | +0.03(+0.70%) |
Apr 05, 2016 | 3.996 | 4.001 | 3.945 | 3.954 | 1,917,303 | -0.06(-1.61%) |
Apr 04, 2016 | 4.047 | 4.051 | 3.987 | 4.019 | 2,007,442 | -0.04(-0.91%) |