Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.330 | 6.371 | 6.252 | 6.348 | 357,564 | +0.03(+0.43%) |
Mar 30, 2017 | 6.302 | 6.362 | 6.271 | 6.321 | 203,176 | +0.03(+0.43%) |
Mar 29, 2017 | 6.220 | 6.339 | 6.163 | 6.293 | 237,571 | +0.09(+1.47%) |
Mar 28, 2017 | 6.224 | 6.238 | 6.198 | 6.202 | 215,330 | -0.01(-0.14%) |
Mar 27, 2017 | 6.193 | 6.242 | 6.145 | 6.211 | 271,097 | +0.01(+0.14%) |
Mar 24, 2017 | 6.238 | 6.238 | 6.145 | 6.202 | 140,220 | -0.01(-0.21%) |
Mar 23, 2017 | 6.202 | 6.220 | 6.167 | 6.216 | 185,307 | +0.05(+0.79%) |
Mar 22, 2017 | 6.167 | 6.180 | 6.109 | 6.167 | 217,826 | +0.03(+0.51%) |
Mar 21, 2017 | 6.255 | 6.255 | 6.105 | 6.136 | 172,781 | -0.08(-1.28%) |
Mar 20, 2017 | 6.211 | 6.255 | 6.167 | 6.216 | 514,560 | +0.01(+0.14%) |
Mar 17, 2017 | 6.145 | 6.207 | 6.122 | 6.207 | 276,644 | +0.08(+1.38%) |
Mar 16, 2017 | 6.127 | 6.153 | 6.074 | 6.122 | 299,861 | +0.03(+0.51%) |
Mar 15, 2017 | 5.989 | 6.149 | 5.958 | 6.091 | 741,865 | +0.12(+2.01%) |
Mar 14, 2017 | 5.825 | 5.976 | 5.794 | 5.972 | 453,589 | +0.08(+1.43%) |
Mar 13, 2017 | 5.878 | 5.901 | 5.834 | 5.887 | 96,981 | +0.05(+0.91%) |
Mar 10, 2017 | 5.816 | 5.856 | 5.759 | 5.834 | 219,063 | +0.01(+0.15%) |
Mar 09, 2017 | 5.923 | 5.972 | 5.807 | 5.825 | 280,140 | -0.10(-1.72%) |
Mar 08, 2017 | 5.843 | 5.958 | 5.834 | 5.927 | 235,608 | +0.08(+1.44%) |
Mar 07, 2017 | 5.905 | 5.915 | 5.790 | 5.843 | 215,932 | -0.07(-1.13%) |
Mar 06, 2017 | 5.883 | 5.927 | 5.816 | 5.909 | 232,436 | +0.02(+0.30%) |
Mar 03, 2017 | 5.892 | 5.927 | 5.785 | 5.892 | 274,021 | -0.00(-0.08%) |
Mar 02, 2017 | 5.927 | 5.927 | 5.843 | 5.896 | 147,525 | +0.01(+0.23%) |
Mar 01, 2017 | 5.861 | 5.945 | 5.803 | 5.883 | 371,502 | +0.08(+1.38%) |
Feb 28, 2017 | 5.838 | 5.865 | 5.767 | 5.803 | 248,492 | -0.03(-0.46%) |
Feb 27, 2017 | 5.878 | 5.892 | 5.812 | 5.830 | 247,362 | -0.05(-0.91%) |
Feb 24, 2017 | 5.954 | 5.972 | 5.816 | 5.883 | 287,714 | -0.03(-0.53%) |
Feb 23, 2017 | 5.923 | 5.945 | 5.905 | 5.914 | 200,860 | +0.01(+0.23%) |
Feb 22, 2017 | 5.923 | 5.923 | 5.892 | 5.901 | 140,607 | +0.00(+0.08%) |
Feb 21, 2017 | 5.914 | 5.945 | 5.838 | 5.896 | 301,840 | +0.07(+1.14%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.08%) | |
Feb 16, 2017 | 5.843 | 5.856 | 5.723 | 5.825 | 209,175 | -0.02(-0.38%) |
Feb 15, 2017 | 5.856 | 5.856 | 5.812 | 5.847 | 148,140 | +0.03(+0.53%) |
Feb 14, 2017 | 5.847 | 5.875 | 5.781 | 5.816 | 165,402 | +0.04(+0.61%) |
Feb 13, 2017 | 5.945 | 5.967 | 5.767 | 5.781 | 347,849 | -0.16(-2.76%) |
Feb 10, 2017 | 5.932 | 5.985 | 5.879 | 5.945 | 224,797 | +0.03(+0.53%) |
Feb 09, 2017 | 5.905 | 5.934 | 5.861 | 5.914 | 146,425 | +0.03(+0.45%) |
Feb 08, 2017 | 5.856 | 5.892 | 5.812 | 5.887 | 126,788 | +0.05(+0.84%) |
Feb 07, 2017 | 5.790 | 5.861 | 5.790 | 5.838 | 136,776 | +0.09(+1.54%) |
Feb 06, 2017 | 5.732 | 5.759 | 5.719 | 5.750 | 199,832 | +0.01(+0.23%) |
Feb 03, 2017 | 5.767 | 5.781 | 5.692 | 5.736 | 171,661 | -0.02(-0.39%) |
Feb 02, 2017 | 5.745 | 5.785 | 5.714 | 5.759 | 228,972 | +0.00(+0.08%) |
Feb 01, 2017 | 5.776 | 5.877 | 5.665 | 5.754 | 148,361 | +0.01(+0.23%) |
Jan 31, 2017 | 5.745 | 5.767 | 5.674 | 5.741 | 211,767 | -0.01(-0.15%) |
Jan 30, 2017 | 5.878 | 5.896 | 5.665 | 5.750 | 506,633 | -0.15(-2.48%) |
Jan 27, 2017 | 5.927 | 5.963 | 5.861 | 5.896 | 284,502 | +0.00(+0.08%) |
Jan 26, 2017 | 5.998 | 5.998 | 5.856 | 5.892 | 264,547 | -0.07(-1.19%) |
Jan 25, 2017 | 5.989 | 5.998 | 5.932 | 5.963 | 245,056 | +0.02(+0.37%) |
Jan 24, 2017 | 5.918 | 5.945 | 5.874 | 5.941 | 336,881 | +0.09(+1.59%) |
Jan 23, 2017 | 5.803 | 5.847 | 5.775 | 5.847 | 382,326 | +0.09(+1.62%) |
Jan 20, 2017 | 5.776 | 5.798 | 5.723 | 5.754 | 187,935 | -0.01(-0.15%) |
Jan 19, 2017 | 5.767 | 5.767 | 5.710 | 5.763 | 229,152 | -0.00(-0.08%) |
Jan 18, 2017 | 5.652 | 5.803 | 5.639 | 5.767 | 640,740 | +0.12(+2.04%) |
Jan 17, 2017 | 5.581 | 5.776 | 5.524 | 5.652 | 948,813 | +0.19(+3.41%) |
Jan 13, 2017 | 5.466 | 5.466 | 5.466 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 5.479 | 5.479 | 5.421 | 5.457 | 100,100 | -0.07(-1.20%) |
Jan 11, 2017 | 5.528 | 5.555 | 5.484 | 5.523 | 97,925 | +0.05(+0.89%) |
Jan 10, 2017 | 5.528 | 5.541 | 5.452 | 5.475 | 81,829 | -0.03(-0.48%) |
Jan 09, 2017 | 5.555 | 5.590 | 5.492 | 5.501 | 89,838 | -0.05(-0.88%) |
Jan 06, 2017 | 5.577 | 5.594 | 5.532 | 5.550 | 127,178 | -0.07(-1.18%) |
Jan 05, 2017 | 5.639 | 5.639 | 5.519 | 5.617 | 125,384 | +0.00(+0.00%) |
Jan 04, 2017 | 5.448 | 5.617 | 5.435 | 5.617 | 312,222 | +0.22(+4.11%) |
Jan 03, 2017 | 5.271 | 5.408 | 5.271 | 5.395 | 133,791 | +0.17(+3.23%) |
Dec 30, 2016 | 5.226 | 5.226 | 5.226 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 5.266 | 5.266 | 5.173 | 5.235 | 320,368 | +0.02(+0.43%) |
Dec 28, 2016 | 5.452 | 5.452 | 5.204 | 5.213 | 363,803 | -0.20(-3.77%) |
Dec 27, 2016 | 5.466 | 5.466 | 5.413 | 5.417 | 159,891 | -0.00(-0.08%) |
Dec 23, 2016 | 5.421 | 5.421 | 5.421 | 0 | -0.01(-0.16%) | |
Dec 22, 2016 | 5.421 | 5.503 | 5.413 | 5.430 | 160,734 | -0.01(-0.24%) |
Dec 21, 2016 | 5.603 | 5.621 | 5.421 | 5.444 | 252,846 | -0.16(-2.85%) |
Dec 20, 2016 | 5.475 | 5.603 | 5.452 | 5.603 | 230,399 | +0.19(+3.44%) |
Dec 19, 2016 | 5.439 | 5.501 | 5.413 | 5.417 | 352,950 | -0.04(-0.65%) |
Dec 16, 2016 | 5.563 | 5.577 | 5.444 | 5.452 | 157,853 | -0.10(-1.84%) |
Dec 15, 2016 | 5.541 | 5.603 | 5.417 | 5.555 | 511,096 | +0.05(+0.97%) |
Dec 14, 2016 | 5.417 | 5.515 | 5.337 | 5.501 | 353,461 | +0.12(+2.14%) |
Dec 13, 2016 | 5.550 | 5.559 | 5.355 | 5.386 | 330,439 | -0.12(-2.10%) |
Dec 12, 2016 | 5.657 | 5.679 | 5.497 | 5.501 | 390,121 | -0.22(-3.80%) |
Dec 09, 2016 | 5.772 | 5.812 | 5.679 | 5.719 | 202,370 | -0.04(-0.77%) |
Dec 08, 2016 | 5.785 | 5.785 | 5.701 | 5.763 | 158,809 | +0.00(+0.08%) |
Dec 07, 2016 | 5.714 | 5.812 | 5.688 | 5.759 | 232,188 | +0.02(+0.31%) |
Dec 06, 2016 | 5.643 | 5.754 | 5.643 | 5.741 | 413,882 | +0.15(+2.62%) |
Dec 05, 2016 | 5.590 | 5.626 | 5.563 | 5.594 | 317,196 | +0.02(+0.32%) |
Dec 02, 2016 | 5.581 | 5.619 | 5.492 | 5.577 | 183,716 | +0.01(+0.24%) |
Dec 01, 2016 | 5.497 | 5.586 | 5.479 | 5.563 | 544,298 | +0.10(+1.79%) |
Nov 30, 2016 | 5.439 | 5.466 | 5.408 | 5.466 | 384,123 | +0.06(+1.07%) |
Nov 29, 2016 | 5.364 | 5.413 | 5.328 | 5.408 | 344,418 | +0.08(+1.58%) |
Nov 28, 2016 | 5.355 | 5.409 | 5.253 | 5.324 | 357,453 | +0.05(+1.01%) |
Nov 25, 2016 | 5.292 | 5.383 | 5.236 | 5.271 | 207,847 | +0.01(+0.16%) |
Nov 23, 2016 | 5.262 | 5.262 | 5.262 | 0 | -0.01(-0.16%) | |
Nov 22, 2016 | 5.404 | 5.439 | 5.253 | 5.271 | 345,252 | -0.12(-2.16%) |
Nov 21, 2016 | 5.361 | 5.387 | 5.322 | 5.387 | 239,450 | +0.04(+0.72%) |
Nov 18, 2016 | 5.331 | 5.348 | 5.275 | 5.348 | 397,407 | +0.07(+1.39%) |
Nov 17, 2016 | 5.245 | 5.279 | 5.210 | 5.275 | 298,618 | +0.02(+0.41%) |
Nov 16, 2016 | 5.258 | 5.296 | 5.239 | 5.253 | 447,017 | +0.03(+0.66%) |
Nov 15, 2016 | 5.167 | 5.262 | 5.146 | 5.219 | 542,787 | +0.05(+1.00%) |
Nov 14, 2016 | 5.103 | 5.167 | 5.029 | 5.167 | 579,949 | +0.06(+1.18%) |
Nov 11, 2016 | 4.922 | 5.114 | 4.913 | 5.107 | 576,721 | +0.16(+3.13%) |
Nov 10, 2016 | 4.818 | 4.982 | 4.788 | 4.952 | 662,333 | +0.13(+2.77%) |
Nov 09, 2016 | 4.810 | 4.866 | 4.737 | 4.818 | 217,167 | -0.00(-0.09%) |
Nov 08, 2016 | 4.715 | 4.952 | 4.681 | 4.823 | 606,309 | +0.25(+5.36%) |
Nov 07, 2016 | 4.676 | 4.737 | 4.569 | 4.577 | 202,139 | -0.07(-1.48%) |
Nov 04, 2016 | 4.457 | 4.706 | 4.457 | 4.646 | 384,964 | +0.16(+3.45%) |
Nov 03, 2016 | 4.534 | 4.556 | 4.414 | 4.491 | 224,127 | -0.01(-0.29%) |
Nov 02, 2016 | 4.513 | 4.556 | 4.474 | 4.504 | 239,466 | -0.02(-0.48%) |
Nov 01, 2016 | 4.651 | 4.681 | 4.517 | 4.526 | 230,297 | -0.09(-1.87%) |
Oct 31, 2016 | 4.689 | 4.689 | 4.607 | 4.612 | 153,180 | -0.09(-2.01%) |
Oct 28, 2016 | 4.672 | 4.719 | 4.629 | 4.706 | 180,781 | +0.00(+0.09%) |
Oct 27, 2016 | 4.741 | 4.754 | 4.689 | 4.702 | 80,524 | -0.01(-0.18%) |
Oct 26, 2016 | 4.737 | 4.801 | 4.698 | 4.711 | 142,562 | -0.03(-0.55%) |
Oct 25, 2016 | 4.711 | 4.759 | 4.682 | 4.737 | 105,196 | -0.00(-0.09%) |
Oct 24, 2016 | 4.715 | 4.750 | 4.691 | 4.741 | 107,774 | +0.05(+1.01%) |
Oct 21, 2016 | 4.719 | 4.737 | 4.668 | 4.694 | 179,408 | -0.00(-0.09%) |
Oct 20, 2016 | 4.719 | 4.754 | 4.672 | 4.698 | 238,365 | +0.01(+0.18%) |
Oct 19, 2016 | 4.698 | 4.719 | 4.659 | 4.689 | 101,873 | +0.03(+0.65%) |
Oct 18, 2016 | 4.620 | 4.689 | 4.564 | 4.659 | 188,535 | +0.02(+0.46%) |
Oct 17, 2016 | 4.754 | 4.801 | 4.620 | 4.638 | 312,721 | -0.12(-2.53%) |
Oct 14, 2016 | 4.711 | 4.818 | 4.711 | 4.758 | 307,884 | +0.09(+1.84%) |
Oct 13, 2016 | 4.620 | 4.706 | 4.599 | 4.672 | 247,991 | +0.02(+0.37%) |
Oct 12, 2016 | 4.672 | 4.706 | 4.625 | 4.655 | 106,211 | -0.02(-0.37%) |
Oct 11, 2016 | 4.737 | 4.737 | 4.672 | 4.672 | 194,615 | -0.05(-1.00%) |
Oct 10, 2016 | 4.737 | 4.737 | 4.694 | 4.719 | 244,937 | +0.00(+0.00%) |
Oct 07, 2016 | 4.706 | 4.775 | 4.689 | 4.719 | 207,065 | +0.04(+0.83%) |
Oct 06, 2016 | 4.672 | 4.737 | 4.672 | 4.681 | 132,860 | +0.00(+0.09%) |
Oct 05, 2016 | 4.737 | 4.795 | 4.672 | 4.676 | 296,771 | -0.07(-1.45%) |
Oct 04, 2016 | 4.775 | 4.836 | 4.729 | 4.745 | 274,700 | +0.02(+0.46%) |
Oct 03, 2016 | 4.595 | 4.784 | 4.595 | 4.724 | 448,192 | +0.16(+3.49%) |
Sep 30, 2016 | 4.590 | 4.672 | 4.526 | 4.564 | 282,622 | +0.01(+0.19%) |
Sep 29, 2016 | 4.590 | 4.625 | 4.504 | 4.556 | 271,774 | -0.01(-0.19%) |
Sep 28, 2016 | 4.638 | 4.668 | 4.556 | 4.564 | 225,360 | -0.04(-0.93%) |
Sep 27, 2016 | 4.629 | 4.672 | 4.607 | 4.607 | 155,152 | -0.01(-0.28%) |
Sep 26, 2016 | 4.612 | 4.706 | 4.599 | 4.620 | 284,036 | +0.02(+0.47%) |
Sep 23, 2016 | 4.629 | 4.676 | 4.599 | 4.599 | 194,647 | -0.02(-0.47%) |
Sep 22, 2016 | 4.586 | 4.702 | 4.586 | 4.620 | 488,136 | +0.06(+1.32%) |
Sep 21, 2016 | 4.672 | 4.672 | 4.526 | 4.560 | 222,943 | -0.11(-2.40%) |
Sep 20, 2016 | 4.685 | 4.715 | 4.659 | 4.672 | 95,171 | +0.03(+0.56%) |
Sep 19, 2016 | 4.651 | 4.728 | 4.629 | 4.646 | 135,461 | -0.02(-0.37%) |
Sep 16, 2016 | 4.732 | 4.732 | 4.633 | 4.663 | 156,719 | -0.05(-1.01%) |
Sep 15, 2016 | 4.698 | 4.737 | 4.633 | 4.711 | 397,830 | +0.04(+0.92%) |
Sep 14, 2016 | 4.668 | 4.685 | 4.638 | 4.668 | 151,125 | +0.04(+0.84%) |
Sep 13, 2016 | 4.689 | 4.694 | 4.467 | 4.629 | 403,211 | -0.08(-1.74%) |
Sep 12, 2016 | 4.702 | 4.750 | 4.487 | 4.711 | 212,838 | -0.03(-0.64%) |
Sep 09, 2016 | 4.814 | 4.814 | 4.732 | 4.741 | 195,154 | -0.06(-1.17%) |
Sep 08, 2016 | 4.844 | 4.866 | 4.775 | 4.797 | 197,759 | -0.04(-0.89%) |
Sep 07, 2016 | 4.862 | 4.862 | 4.823 | 4.840 | 119,817 | -0.02(-0.44%) |
Sep 06, 2016 | 4.844 | 4.887 | 4.836 | 4.862 | 286,477 | -0.01(-0.18%) |
Sep 02, 2016 | 4.905 | 4.870 | 4.870 | 4.870 | 223,175 | +0.00(+0.09%) |
Sep 01, 2016 | 4.909 | 4.935 | 4.844 | 4.866 | 192,636 | -0.01(-0.18%) |
Aug 31, 2016 | 4.879 | 4.900 | 4.853 | 4.874 | 127,233 | +0.03(+0.53%) |
Aug 30, 2016 | 4.935 | 4.935 | 4.844 | 4.849 | 232,761 | -0.07(-1.49%) |
Aug 29, 2016 | 4.866 | 4.984 | 4.823 | 4.922 | 391,894 | +0.06(+1.15%) |
Aug 26, 2016 | 4.845 | 4.958 | 4.820 | 4.866 | 681,229 | +0.07(+1.39%) |
Aug 25, 2016 | 4.912 | 4.991 | 4.770 | 4.799 | 746,217 | -0.21(-4.17%) |
Aug 24, 2016 | 4.978 | 5.041 | 4.958 | 5.008 | 353,484 | +0.06(+1.18%) |
Aug 23, 2016 | 4.999 | 5.020 | 4.933 | 4.949 | 432,706 | +0.00(+0.00%) |
Aug 22, 2016 | 4.874 | 4.953 | 4.841 | 4.949 | 332,135 | +0.11(+2.24%) |
Aug 19, 2016 | 4.799 | 4.843 | 4.787 | 4.841 | 194,872 | +0.05(+0.96%) |
Aug 18, 2016 | 4.782 | 4.799 | 4.745 | 4.795 | 328,469 | +0.05(+1.06%) |
Aug 17, 2016 | 4.778 | 4.778 | 4.724 | 4.745 | 208,555 | -0.01(-0.26%) |
Aug 16, 2016 | 4.774 | 4.791 | 4.716 | 4.757 | 246,644 | -0.00(-0.09%) |
Aug 15, 2016 | 4.636 | 4.796 | 4.636 | 4.761 | 294,074 | +0.13(+2.89%) |
Aug 12, 2016 | 4.586 | 4.628 | 4.570 | 4.628 | 230,683 | +0.05(+1.00%) |
Aug 11, 2016 | 4.620 | 4.628 | 4.574 | 4.582 | 1,050,903 | -0.03(-0.63%) |
Aug 10, 2016 | 4.661 | 4.669 | 4.590 | 4.611 | 435,308 | -0.04(-0.90%) |
Aug 09, 2016 | 4.590 | 4.674 | 4.474 | 4.653 | 444,438 | +0.02(+0.36%) |
Aug 08, 2016 | 4.549 | 4.682 | 4.549 | 4.636 | 394,199 | +0.02(+0.45%) |
Aug 05, 2016 | 4.607 | 4.711 | 4.561 | 4.615 | 251,516 | +0.05(+1.00%) |
Aug 04, 2016 | 4.699 | 4.711 | 4.484 | 4.570 | 901,553 | -0.16(-3.35%) |
Aug 03, 2016 | 4.711 | 4.749 | 4.682 | 4.728 | 140,335 | +0.05(+0.98%) |
Aug 02, 2016 | 4.766 | 4.787 | 4.670 | 4.682 | 249,335 | -0.11(-2.35%) |
Aug 01, 2016 | 4.816 | 4.820 | 4.742 | 4.795 | 272,115 | +0.02(+0.35%) |
Jul 29, 2016 | 4.820 | 4.825 | 4.751 | 4.778 | 207,596 | -0.04(-0.78%) |
Jul 28, 2016 | 4.895 | 4.895 | 4.766 | 4.816 | 170,669 | -0.04(-0.77%) |
Jul 27, 2016 | 4.966 | 4.966 | 4.820 | 4.853 | 525,376 | -0.06(-1.27%) |
Jul 26, 2016 | 4.983 | 4.983 | 4.912 | 4.916 | 163,631 | -0.03(-0.67%) |
Jul 25, 2016 | 4.987 | 4.995 | 4.928 | 4.949 | 234,704 | +0.00(+0.08%) |
Jul 22, 2016 | 4.962 | 4.974 | 4.908 | 4.945 | 339,712 | +0.02(+0.42%) |
Jul 21, 2016 | 4.878 | 4.970 | 4.849 | 4.924 | 237,440 | +0.10(+1.99%) |
Jul 20, 2016 | 4.799 | 4.853 | 4.761 | 4.828 | 165,687 | +0.06(+1.31%) |
Jul 19, 2016 | 4.761 | 4.787 | 4.720 | 4.766 | 256,809 | +0.01(+0.26%) |
Jul 18, 2016 | 4.770 | 4.791 | 4.724 | 4.753 | 182,366 | -0.01(-0.26%) |
Jul 15, 2016 | 4.728 | 4.770 | 4.661 | 4.766 | 216,036 | +0.04(+0.79%) |
Jul 14, 2016 | 4.720 | 4.732 | 4.632 | 4.728 | 219,856 | +0.05(+1.16%) |
Jul 13, 2016 | 4.716 | 4.736 | 4.632 | 4.674 | 309,162 | +0.00(+0.09%) |
Jul 12, 2016 | 4.678 | 4.724 | 4.632 | 4.670 | 809,638 | +0.04(+0.81%) |
Jul 11, 2016 | 4.653 | 4.695 | 4.611 | 4.632 | 384,590 | +0.07(+1.46%) |
Jul 08, 2016 | 4.536 | 4.695 | 4.515 | 4.565 | 710,644 | +0.05(+1.11%) |
Jul 07, 2016 | 4.465 | 4.515 | 4.423 | 4.515 | 213,019 | +0.04(+0.84%) |
Jul 06, 2016 | 4.382 | 4.482 | 4.340 | 4.478 | 285,843 | +0.12(+2.68%) |
Jul 05, 2016 | 4.365 | 4.419 | 4.344 | 4.361 | 476,168 | -0.02(-0.48%) |
Jul 01, 2016 | 4.453 | 4.382 | 4.382 | 4.382 | 509,455 | -0.04(-0.85%) |
Jun 30, 2016 | 4.465 | 4.465 | 4.382 | 4.419 | 199,624 | +0.04(+0.86%) |
Jun 29, 2016 | 4.570 | 4.570 | 4.369 | 4.382 | 376,503 | -0.01(-0.28%) |
Jun 28, 2016 | 4.461 | 4.503 | 4.382 | 4.394 | 125,868 | +0.01(+0.19%) |
Jun 27, 2016 | 4.486 | 4.507 | 4.365 | 4.386 | 134,466 | -0.07(-1.50%) |
Jun 24, 2016 | 4.386 | 4.549 | 4.386 | 4.453 | 101,212 | +0.01(+0.28%) |
Jun 23, 2016 | 4.444 | 4.444 | 4.394 | 4.440 | 69,926 | +0.01(+0.28%) |
Jun 22, 2016 | 4.440 | 4.515 | 4.394 | 4.428 | 102,883 | -0.05(-1.12%) |
Jun 21, 2016 | 4.486 | 4.511 | 4.432 | 4.478 | 46,452 | +0.03(+0.56%) |
Jun 20, 2016 | 4.398 | 4.549 | 4.398 | 4.453 | 202,540 | +0.07(+1.62%) |
Jun 17, 2016 | 4.090 | 4.423 | 4.090 | 4.382 | 204,184 | -0.03(-0.57%) |
Jun 16, 2016 | 4.415 | 4.432 | 4.361 | 4.407 | 282,481 | +0.02(+0.38%) |
Jun 15, 2016 | 4.390 | 4.419 | 4.382 | 4.390 | 252,062 | -0.00(-0.09%) |
Jun 14, 2016 | 4.428 | 4.480 | 4.390 | 4.394 | 259,975 | -0.01(-0.19%) |
Jun 13, 2016 | 4.428 | 4.482 | 4.403 | 4.403 | 120,764 | -0.05(-1.22%) |
Jun 10, 2016 | 4.432 | 4.486 | 4.432 | 4.457 | 146,524 | +0.03(+0.75%) |
Jun 09, 2016 | 4.453 | 4.469 | 4.423 | 4.423 | 90,508 | -0.03(-0.56%) |
Jun 08, 2016 | 4.444 | 4.499 | 4.403 | 4.449 | 149,992 | +0.00(+0.00%) |
Jun 07, 2016 | 4.507 | 4.507 | 4.444 | 4.449 | 167,485 | -0.06(-1.30%) |
Jun 06, 2016 | 4.499 | 4.511 | 4.465 | 4.507 | 197,947 | +0.05(+1.03%) |
Jun 03, 2016 | 4.474 | 4.486 | 4.440 | 4.461 | 111,394 | +0.01(+0.19%) |
Jun 02, 2016 | 4.428 | 4.466 | 4.423 | 4.453 | 78,740 | -0.02(-0.37%) |
Jun 01, 2016 | 4.457 | 4.499 | 4.423 | 4.469 | 161,813 | -0.03(-0.65%) |
May 31, 2016 | 4.528 | 4.528 | 4.469 | 4.499 | 165,261 | -0.02(-0.37%) |
May 27, 2016 | 4.474 | 4.515 | 4.515 | 4.515 | 164,626 | +0.01(+0.19%) |
May 26, 2016 | 4.394 | 4.515 | 4.394 | 4.507 | 336,422 | +0.12(+2.76%) |
May 25, 2016 | 4.293 | 4.434 | 4.293 | 4.386 | 503,293 | +0.13(+3.13%) |
May 24, 2016 | 4.422 | 4.482 | 4.176 | 4.253 | 499,938 | -0.12(-2.68%) |
May 23, 2016 | 4.297 | 4.426 | 4.273 | 4.370 | 423,935 | +0.13(+3.14%) |
May 20, 2016 | 4.225 | 4.257 | 4.200 | 4.237 | 447,564 | +0.04(+1.06%) |
May 19, 2016 | 4.241 | 4.281 | 4.186 | 4.192 | 268,000 | -0.02(-0.48%) |
May 18, 2016 | 4.212 | 4.293 | 4.188 | 4.212 | 152,839 | +0.03(+0.67%) |
May 17, 2016 | 4.152 | 4.212 | 4.132 | 4.184 | 257,759 | +0.03(+0.68%) |
May 16, 2016 | 4.124 | 4.196 | 4.116 | 4.156 | 134,541 | +0.04(+0.88%) |
May 13, 2016 | 4.164 | 4.172 | 4.087 | 4.120 | 136,626 | -0.02(-0.58%) |
May 12, 2016 | 4.176 | 4.204 | 4.071 | 4.144 | 181,623 | +0.00(+0.10%) |
May 11, 2016 | 4.196 | 4.233 | 4.128 | 4.140 | 306,071 | -0.06(-1.35%) |
May 10, 2016 | 4.317 | 4.317 | 4.156 | 4.196 | 188,907 | -0.05(-1.14%) |
May 09, 2016 | 4.313 | 4.333 | 4.237 | 4.245 | 79,727 | -0.03(-0.75%) |
May 06, 2016 | 4.269 | 4.342 | 4.269 | 4.277 | 28,184 | +0.01(+0.28%) |
May 05, 2016 | 4.337 | 4.354 | 4.249 | 4.265 | 70,534 | -0.03(-0.75%) |
May 04, 2016 | 4.269 | 4.354 | 4.269 | 4.297 | 99,740 | +0.05(+1.14%) |
May 03, 2016 | 4.265 | 4.356 | 4.249 | 4.249 | 65,657 | -0.04(-0.85%) |
May 02, 2016 | 4.309 | 4.361 | 4.261 | 4.285 | 90,515 | +0.02(+0.47%) |
Apr 29, 2016 | 4.261 | 4.362 | 4.261 | 4.265 | 79,531 | -0.01(-0.28%) |
Apr 28, 2016 | 4.297 | 4.370 | 4.261 | 4.277 | 172,795 | +0.00(+0.00%) |
Apr 27, 2016 | 4.245 | 4.370 | 4.216 | 4.277 | 101,576 | +0.04(+1.05%) |
Apr 26, 2016 | 4.249 | 4.293 | 4.233 | 4.233 | 51,805 | -0.02(-0.38%) |
Apr 25, 2016 | 4.257 | 4.313 | 4.237 | 4.249 | 89,051 | -0.01(-0.28%) |
Apr 22, 2016 | 4.225 | 4.275 | 4.216 | 4.261 | 190,555 | +0.05(+1.25%) |
Apr 21, 2016 | 4.176 | 4.253 | 4.136 | 4.208 | 151,707 | +0.08(+1.96%) |
Apr 20, 2016 | 4.172 | 4.176 | 4.116 | 4.128 | 98,045 | -0.01(-0.29%) |
Apr 19, 2016 | 4.172 | 4.187 | 4.140 | 4.140 | 69,811 | +0.00(+0.10%) |
Apr 18, 2016 | 4.188 | 4.229 | 4.136 | 4.136 | 80,284 | -0.03(-0.68%) |
Apr 15, 2016 | 4.164 | 4.216 | 4.099 | 4.164 | 93,690 | +0.03(+0.78%) |
Apr 14, 2016 | 4.184 | 4.184 | 4.075 | 4.132 | 91,616 | -0.02(-0.49%) |
Apr 13, 2016 | 4.233 | 4.233 | 4.144 | 4.152 | 105,269 | -0.06(-1.34%) |
Apr 12, 2016 | 4.156 | 4.245 | 4.136 | 4.208 | 152,495 | +0.04(+0.97%) |
Apr 11, 2016 | 4.144 | 4.200 | 4.144 | 4.168 | 79,362 | +0.03(+0.78%) |
Apr 08, 2016 | 4.168 | 4.241 | 4.079 | 4.136 | 78,396 | -0.01(-0.29%) |
Apr 07, 2016 | 4.200 | 4.249 | 4.128 | 4.148 | 65,769 | -0.04(-0.96%) |
Apr 06, 2016 | 4.172 | 4.253 | 4.095 | 4.188 | 53,637 | +0.04(+0.97%) |
Apr 05, 2016 | 4.188 | 4.245 | 4.144 | 4.148 | 64,643 | -0.04(-0.87%) |
Apr 04, 2016 | 4.289 | 4.289 | 4.160 | 4.184 | 136,346 | -0.10(-2.35%) |