Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.247 | 5.295 | 5.247 | 5.274 | 21,925 | -0.01(-0.13%) |
Apr 27, 2017 | 5.274 | 5.280 | 5.263 | 5.281 | 19,145 | +0.03(+0.66%) |
Apr 26, 2017 | 5.254 | 5.281 | 5.247 | 5.247 | 11,812 | -0.01(-0.26%) |
Apr 25, 2017 | 5.233 | 5.274 | 5.233 | 5.260 | 18,877 | +0.03(+0.65%) |
Apr 24, 2017 | 5.212 | 5.254 | 5.164 | 5.227 | 17,886 | +0.01(+0.14%) |
Apr 21, 2017 | 5.281 | 5.281 | 5.212 | 5.219 | 32,613 | -0.08(-1.56%) |
Apr 20, 2017 | 5.180 | 5.323 | 5.177 | 5.302 | 30,390 | +0.13(+2.44%) |
Apr 19, 2017 | 5.157 | 5.212 | 5.143 | 5.176 | 33,700 | +0.02(+0.36%) |
Apr 18, 2017 | 5.122 | 5.164 | 5.122 | 5.157 | 24,625 | +0.03(+0.67%) |
Apr 17, 2017 | 5.122 | 5.129 | 5.109 | 5.122 | 36,795 | +0.02(+0.30%) |
Apr 13, 2017 | 5.102 | 5.157 | 5.102 | 5.107 | 22,765 | +0.01(+0.10%) |
Apr 12, 2017 | 5.109 | 5.115 | 5.102 | 5.102 | 23,353 | +0.00(+0.00%) |
Apr 11, 2017 | 5.109 | 5.113 | 5.102 | 5.102 | 2,014 | +0.00(+0.08%) |
Apr 10, 2017 | 5.118 | 5.118 | 5.098 | 5.098 | 11,224 | +0.00(+0.00%) |
Apr 07, 2017 | 5.091 | 5.148 | 5.087 | 5.098 | 29,103 | +0.01(+0.27%) |
Apr 06, 2017 | 5.070 | 5.084 | 5.070 | 5.084 | 7,593 | +0.01(+0.14%) |
Apr 05, 2017 | 5.084 | 5.090 | 5.070 | 5.077 | 12,748 | +0.01(+0.14%) |
Apr 04, 2017 | 5.078 | 5.091 | 5.070 | 5.070 | 38,247 | -0.01(-0.27%) |
Apr 03, 2017 | 5.077 | 5.084 | 5.056 | 5.084 | 14,093 | +0.01(+0.14%) |
Mar 31, 2017 | 5.045 | 5.091 | 5.043 | 5.077 | 30,122 | +0.02(+0.41%) |
Mar 30, 2017 | 5.056 | 5.063 | 5.022 | 5.056 | 18,094 | +0.04(+0.82%) |
Mar 29, 2017 | 5.016 | 5.049 | 5.015 | 5.015 | 37,123 | -0.02(-0.41%) |
Mar 28, 2017 | 5.022 | 5.036 | 5.008 | 5.036 | 61,810 | +0.02(+0.48%) |
Mar 27, 2017 | 5.037 | 5.042 | 5.008 | 5.012 | 20,451 | -0.00(-0.07%) |
Mar 23, 2017 | 5.015 | 1 | +0.00(+0.00%) | |||
Mar 22, 2017 | 4.995 | 5.028 | 4.995 | 5.015 | 35,810 | -0.01(-0.14%) |
Mar 21, 2017 | 5.022 | 5.022 | 4.979 | 5.022 | 4,950 | -0.01(-0.14%) |
Mar 20, 2017 | 5.029 | 5.035 | 5.029 | 5.029 | 12,004 | -0.04(-0.81%) |
Mar 17, 2017 | 4.981 | 5.070 | 4.974 | 5.070 | 18,247 | +0.10(+1.93%) |
Mar 16, 2017 | 4.997 | 4.997 | 4.967 | 4.974 | 35,078 | -0.01(-0.28%) |
Mar 15, 2017 | 5.002 | 5.002 | 4.974 | 4.988 | 14,241 | -0.03(-0.68%) |
Mar 14, 2017 | 4.946 | 5.022 | 4.919 | 5.022 | 30,489 | +0.07(+1.39%) |
Mar 13, 2017 | 4.946 | 4.960 | 4.946 | 4.953 | 8,135 | -0.02(-0.47%) |
Mar 10, 2017 | 4.949 | 4.981 | 4.949 | 4.977 | 26,796 | -0.02(-0.41%) |
Mar 09, 2017 | 5.011 | 5.011 | 4.990 | 4.997 | 13,548 | -0.01(-0.17%) |
Mar 08, 2017 | 5.032 | 5.032 | 4.997 | 5.006 | 5,709 | -0.03(-0.64%) |
Mar 07, 2017 | 5.044 | 5.044 | 5.029 | 5.038 | 5,263 | +0.00(+0.00%) |
Mar 06, 2017 | 5.038 | 5.049 | 5.038 | 5.038 | 8,207 | +0.00(+0.00%) |
Mar 03, 2017 | 5.040 | 5.052 | 5.031 | 5.038 | 8,949 | +0.00(+0.00%) |
Mar 02, 2017 | 5.024 | 5.052 | 5.024 | 5.038 | 33,924 | -0.01(-0.27%) |
Mar 01, 2017 | 5.079 | 5.079 | 5.052 | 5.052 | 23,926 | -0.02(-0.40%) |
Feb 28, 2017 | 5.066 | 5.072 | 5.066 | 5.072 | 22,798 | +0.01(+0.27%) |
Feb 27, 2017 | 5.079 | 5.079 | 5.031 | 5.059 | 41,744 | +0.01(+0.14%) |
Feb 24, 2017 | 5.045 | 5.059 | 5.045 | 5.052 | 22,366 | -0.00(-0.03%) |
Feb 23, 2017 | 5.038 | 5.067 | 5.038 | 5.053 | 4,249 | +0.01(+0.11%) |
Feb 22, 2017 | 5.065 | 5.065 | 5.045 | 5.048 | 14,556 | -0.02(-0.36%) |
Feb 21, 2017 | 5.018 | 5.070 | 5.018 | 5.066 | 18,380 | +0.00(+0.09%) |
Feb 17, 2017 | 5.061 | 5.061 | 5.061 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 5.066 | 5.072 | 5.059 | 5.072 | 8,993 | +0.00(+0.00%) |
Feb 15, 2017 | 5.024 | 5.072 | 5.024 | 5.072 | 25,438 | +0.06(+1.17%) |
Feb 14, 2017 | 5.023 | 5.048 | 4.990 | 5.014 | 33,242 | -0.00(-0.08%) |
Feb 13, 2017 | 5.011 | 5.031 | 5.011 | 5.018 | 21,535 | -0.01(-0.19%) |
Feb 10, 2017 | 5.040 | 5.054 | 5.027 | 5.027 | 9,171 | +0.01(+0.14%) |
Feb 09, 2017 | 5.021 | 5.031 | 5.020 | 5.020 | 8,405 | -0.00(-0.00%) |
Feb 08, 2017 | 5.041 | 5.041 | 5.020 | 5.020 | 3,898 | -0.00(-0.01%) |
Feb 07, 2017 | 5.018 | 5.021 | 5.018 | 5.021 | 2,222 | +0.01(+0.15%) |
Feb 06, 2017 | 5.007 | 5.027 | 5.007 | 5.014 | 16,137 | -0.01(-0.12%) |
Feb 03, 2017 | 5.014 | 5.027 | 5.014 | 5.020 | 14,010 | +0.01(+0.12%) |
Feb 02, 2017 | 5.036 | 5.041 | 4.980 | 5.014 | 12,993 | -0.03(-0.54%) |
Feb 01, 2017 | 5.054 | 5.054 | 5.023 | 5.041 | 11,329 | +0.02(+0.41%) |
Jan 31, 2017 | 4.992 | 5.027 | 4.980 | 5.020 | 33,908 | +0.00(+0.00%) |
Jan 30, 2017 | 5.007 | 5.034 | 4.997 | 5.020 | 29,113 | +0.02(+0.41%) |
Jan 27, 2017 | 4.966 | 5.020 | 4.966 | 5.000 | 46,828 | +0.00(+0.00%) |
Jan 26, 2017 | 4.993 | 5.006 | 4.993 | 5.000 | 7,439 | +0.00(+0.00%) |
Jan 25, 2017 | 4.982 | 5.000 | 4.980 | 5.000 | 1,765 | +0.01(+0.27%) |
Jan 24, 2017 | 4.980 | 5.004 | 4.973 | 4.986 | 23,106 | +0.00(+0.00%) |
Jan 23, 2017 | 4.984 | 4.986 | 4.980 | 4.986 | 11,027 | +0.01(+0.27%) |
Jan 20, 2017 | 4.966 | 4.980 | 4.966 | 4.973 | 10,988 | +0.00(+0.00%) |
Jan 19, 2017 | 4.973 | 4.975 | 4.973 | 4.973 | 3,839 | +0.00(+0.00%) |
Jan 18, 2017 | 4.973 | 4.986 | 4.973 | 4.973 | 14,342 | -0.01(-0.14%) |
Jan 17, 2017 | 4.973 | 4.997 | 4.973 | 4.980 | 44,940 | +0.01(+0.14%) |
Jan 13, 2017 | 4.973 | 4.973 | 4.973 | 0 | -0.02(-0.41%) | |
Jan 12, 2017 | 4.986 | 4.993 | 4.986 | 4.993 | 7,158 | +0.01(+0.13%) |
Jan 11, 2017 | 4.990 | 5.000 | 4.973 | 4.986 | 3,724 | +0.02(+0.49%) |
Jan 10, 2017 | 4.969 | 4.969 | 4.962 | 4.962 | 11,615 | +0.01(+0.14%) |
Jan 09, 2017 | 4.975 | 4.975 | 4.955 | 4.955 | 2,509 | -0.03(-0.54%) |
Jan 06, 2017 | 4.989 | 4.989 | 4.948 | 4.982 | 17,393 | +0.01(+0.16%) |
Jan 05, 2017 | 4.963 | 4.975 | 4.962 | 4.974 | 10,274 | +0.01(+0.25%) |
Jan 04, 2017 | 4.982 | 4.982 | 4.948 | 4.962 | 5,422 | +0.01(+0.23%) |
Jan 03, 2017 | 4.956 | 4.956 | 4.942 | 4.951 | 9,305 | +0.01(+0.18%) |
Dec 30, 2016 | 4.942 | 4.942 | 4.942 | 0 | +0.01(+0.27%) | |
Dec 29, 2016 | 4.915 | 4.928 | 4.915 | 4.928 | 6,460 | +0.02(+0.41%) |
Dec 28, 2016 | 4.915 | 4.915 | 4.908 | 4.908 | 3,204 | +0.00(+0.00%) |
Dec 27, 2016 | 4.918 | 4.928 | 4.908 | 4.908 | 13,570 | -0.01(-0.14%) |
Dec 23, 2016 | 4.914 | 4.914 | 4.914 | 0 | +0.01(+0.27%) | |
Dec 22, 2016 | 4.901 | 4.908 | 4.901 | 4.901 | 1,038 | +0.00(+0.00%) |
Dec 21, 2016 | 4.908 | 4.912 | 4.901 | 4.901 | 4,128 | -0.01(-0.14%) |
Dec 20, 2016 | 4.908 | 4.908 | 4.901 | 4.908 | 17,175 | +0.01(+0.14%) |
Dec 19, 2016 | 4.908 | 4.908 | 4.901 | 4.901 | 3,153 | -0.01(-0.11%) |
Dec 16, 2016 | 4.921 | 4.921 | 4.901 | 4.906 | 2,765 | -0.01(-0.17%) |
Dec 15, 2016 | 4.919 | 4.919 | 4.915 | 4.915 | 6,907 | +0.01(+0.14%) |
Dec 14, 2016 | 4.921 | 4.928 | 4.908 | 4.908 | 20,541 | +0.00(+0.00%) |
Dec 13, 2016 | 4.908 | 4.908 | 4.908 | 4.908 | 1,376 | +0.01(+0.22%) |
Dec 12, 2016 | 4.890 | 4.897 | 4.877 | 4.897 | 20,790 | +0.01(+0.28%) |
Dec 09, 2016 | 4.894 | 4.917 | 4.883 | 4.883 | 9,228 | +0.00(+0.00%) |
Dec 08, 2016 | 4.877 | 4.891 | 4.877 | 4.883 | 13,310 | -0.02(-0.41%) |
Dec 07, 2016 | 4.907 | 4.907 | 4.863 | 4.904 | 9,853 | +0.05(+0.97%) |
Dec 06, 2016 | 4.917 | 4.917 | 4.857 | 4.857 | 12,730 | -0.08(-1.64%) |
Dec 05, 2016 | 4.908 | 4.951 | 4.897 | 4.937 | 2,905 | +0.01(+0.27%) |
Dec 02, 2016 | 4.931 | 4.960 | 4.917 | 4.924 | 11,795 | -0.02(-0.41%) |
Dec 01, 2016 | 4.944 | 4.971 | 4.917 | 4.944 | 22,150 | -0.03(-0.68%) |
Nov 30, 2016 | 4.971 | 4.991 | 4.910 | 4.978 | 22,386 | +0.03(+0.68%) |
Nov 29, 2016 | 4.937 | 4.958 | 4.903 | 4.944 | 16,862 | +0.03(+0.55%) |
Nov 28, 2016 | 4.877 | 4.917 | 4.877 | 4.917 | 14,060 | +0.03(+0.52%) |
Nov 25, 2016 | 4.857 | 4.917 | 4.857 | 4.892 | 7,424 | -0.00(-0.00%) |
Nov 23, 2016 | 4.892 | 4.892 | 4.892 | 0 | +0.02(+0.31%) | |
Nov 22, 2016 | 4.843 | 4.883 | 4.843 | 4.877 | 86,544 | -0.01(-0.14%) |
Nov 21, 2016 | 4.836 | 4.897 | 4.833 | 4.883 | 104,585 | +0.05(+0.97%) |
Nov 18, 2016 | 4.796 | 4.836 | 4.796 | 4.836 | 32,371 | +0.03(+0.53%) |
Nov 17, 2016 | 4.789 | 4.812 | 4.789 | 4.811 | 7,200 | +0.03(+0.60%) |
Nov 16, 2016 | 4.788 | 4.796 | 4.776 | 4.782 | 18,634 | +0.02(+0.42%) |
Nov 15, 2016 | 4.769 | 4.776 | 4.722 | 4.762 | 30,230 | +0.05(+1.14%) |
Nov 14, 2016 | 4.789 | 4.816 | 4.681 | 4.708 | 66,568 | -0.08(-1.69%) |
Nov 11, 2016 | 4.809 | 4.816 | 4.783 | 4.789 | 2,845 | +0.01(+0.14%) |
Nov 10, 2016 | 4.803 | 4.836 | 4.782 | 4.782 | 15,883 | -0.05(-1.03%) |
Nov 09, 2016 | 4.838 | 4.866 | 4.819 | 4.832 | 29,802 | -0.04(-0.83%) |
Nov 08, 2016 | 4.819 | 4.886 | 4.813 | 4.872 | 23,835 | +0.05(+0.97%) |
Nov 07, 2016 | 4.832 | 4.852 | 4.826 | 4.826 | 21,961 | -0.01(-0.28%) |
Nov 04, 2016 | 4.933 | 4.933 | 4.819 | 4.839 | 32,896 | -0.02(-0.41%) |
Nov 03, 2016 | 4.859 | 4.880 | 4.859 | 4.859 | 15,108 | -0.02(-0.41%) |
Nov 02, 2016 | 4.852 | 4.893 | 4.852 | 4.879 | 18,928 | +0.01(+0.28%) |
Nov 01, 2016 | 4.926 | 4.939 | 4.835 | 4.866 | 19,390 | -0.01(-0.27%) |
Oct 31, 2016 | 4.879 | 4.886 | 4.879 | 4.879 | 4,934 | -0.01(-0.14%) |
Oct 28, 2016 | 4.859 | 4.893 | 4.859 | 4.886 | 10,295 | -0.03(-0.68%) |
Oct 27, 2016 | 4.913 | 4.925 | 4.846 | 4.919 | 11,618 | +0.01(+0.14%) |
Oct 26, 2016 | 4.913 | 4.913 | 4.906 | 4.913 | 6,077 | +0.01(+0.14%) |
Oct 25, 2016 | 4.899 | 4.913 | 4.872 | 4.906 | 10,505 | -0.03(-0.52%) |
Oct 24, 2016 | 4.886 | 4.931 | 4.886 | 4.931 | 7,864 | +0.02(+0.38%) |
Oct 21, 2016 | 4.913 | 4.916 | 4.913 | 4.913 | 4,441 | -0.02(-0.37%) |
Oct 20, 2016 | 4.913 | 4.931 | 4.913 | 4.931 | 519 | +0.01(+0.23%) |
Oct 19, 2016 | 4.919 | 4.942 | 4.919 | 4.919 | 63,567 | -0.02(-0.41%) |
Oct 18, 2016 | 4.946 | 4.966 | 4.933 | 4.939 | 32,598 | -0.03(-0.54%) |
Oct 17, 2016 | 4.965 | 4.966 | 4.954 | 4.966 | 2,596 | +0.00(+0.00%) |
Oct 14, 2016 | 4.980 | 4.980 | 4.953 | 4.966 | 6,908 | -0.01(-0.27%) |
Oct 13, 2016 | 4.946 | 4.986 | 4.946 | 4.980 | 19,195 | +0.01(+0.13%) |
Oct 12, 2016 | 4.980 | 4.980 | 4.939 | 4.973 | 7,079 | +0.04(+0.76%) |
Oct 11, 2016 | 4.935 | 4.935 | 4.926 | 4.935 | 2,739 | -0.02(-0.40%) |
Oct 10, 2016 | 4.929 | 4.959 | 4.929 | 4.955 | 1,995 | +0.01(+0.13%) |
Oct 07, 2016 | 4.949 | 4.955 | 4.949 | 4.949 | 4,063 | -0.02(-0.40%) |
Oct 06, 2016 | 4.962 | 4.973 | 4.942 | 4.969 | 17,801 | -0.04(-0.88%) |
Oct 05, 2016 | 5.005 | 5.013 | 5.002 | 5.013 | 2,935 | -0.02(-0.32%) |
Oct 04, 2016 | 5.022 | 5.036 | 4.982 | 5.029 | 28,555 | +0.03(+0.53%) |
Oct 03, 2016 | 4.976 | 5.029 | 4.942 | 5.002 | 16,849 | -0.00(-0.02%) |
Sep 30, 2016 | 4.996 | 5.004 | 4.975 | 5.003 | 26,572 | +0.00(+0.02%) |
Sep 29, 2016 | 5.009 | 5.049 | 4.989 | 5.002 | 19,500 | -0.03(-0.66%) |
Sep 28, 2016 | 5.070 | 5.070 | 5.036 | 5.036 | 5,926 | +0.02(+0.40%) |
Sep 27, 2016 | 4.982 | 5.016 | 4.982 | 5.016 | 9,520 | -0.00(-0.10%) |
Sep 26, 2016 | 4.989 | 5.020 | 4.989 | 5.020 | 1,553 | +0.01(+0.23%) |
Sep 23, 2016 | 5.009 | 5.037 | 4.996 | 5.009 | 8,023 | -0.03(-0.53%) |
Sep 22, 2016 | 5.082 | 5.082 | 5.036 | 5.036 | 9,178 | -0.03(-0.53%) |
Sep 21, 2016 | 5.009 | 5.062 | 5.002 | 5.062 | 29,178 | +0.03(+0.66%) |
Sep 20, 2016 | 4.996 | 5.037 | 4.976 | 5.029 | 21,727 | +0.04(+0.80%) |
Sep 19, 2016 | 5.012 | 5.012 | 4.989 | 4.989 | 6,517 | -0.02(-0.47%) |
Sep 16, 2016 | 5.010 | 5.029 | 4.989 | 5.012 | 23,764 | -0.00(-0.10%) |
Sep 15, 2016 | 5.016 | 5.047 | 5.002 | 5.017 | 7,424 | -0.02(-0.37%) |
Sep 14, 2016 | 4.862 | 5.096 | 4.862 | 5.036 | 158,068 | +0.15(+3.14%) |
Sep 13, 2016 | 4.935 | 4.936 | 4.882 | 4.882 | 14,089 | -0.06(-1.13%) |
Sep 12, 2016 | 4.918 | 4.938 | 4.918 | 4.938 | 4,822 | +0.00(+0.05%) |
Sep 09, 2016 | 4.971 | 4.978 | 4.925 | 4.936 | 36,278 | -0.04(-0.73%) |
Sep 08, 2016 | 4.958 | 4.978 | 4.958 | 4.972 | 23,224 | +0.01(+0.15%) |
Sep 07, 2016 | 4.958 | 4.973 | 4.958 | 4.965 | 7,953 | -0.01(-0.13%) |
Sep 06, 2016 | 4.945 | 4.978 | 4.945 | 4.971 | 13,296 | +0.02(+0.47%) |
Sep 02, 2016 | 4.965 | 4.948 | 4.948 | 4.948 | 2,259 | +0.00(+0.07%) |
Sep 01, 2016 | 4.951 | 4.958 | 4.945 | 4.945 | 43,930 | -0.02(-0.40%) |
Aug 31, 2016 | 4.945 | 4.965 | 4.945 | 4.965 | 7,494 | +0.00(+0.00%) |
Aug 30, 2016 | 4.958 | 4.965 | 4.945 | 4.965 | 27,636 | +0.00(+0.00%) |
Aug 29, 2016 | 4.945 | 4.965 | 4.945 | 4.965 | 15,201 | +0.01(+0.13%) |
Aug 26, 2016 | 4.938 | 4.958 | 4.932 | 4.958 | 31,759 | +0.03(+0.54%) |
Aug 25, 2016 | 4.965 | 4.965 | 4.932 | 4.932 | 9,327 | -0.00(-0.10%) |
Aug 24, 2016 | 4.932 | 4.945 | 4.925 | 4.936 | 12,996 | +0.00(+0.10%) |
Aug 23, 2016 | 4.938 | 4.951 | 4.932 | 4.932 | 17,690 | +0.01(+0.13%) |
Aug 22, 2016 | 4.938 | 4.945 | 4.925 | 4.925 | 11,950 | -0.02(-0.40%) |
Aug 19, 2016 | 4.945 | 4.958 | 4.945 | 4.945 | 15,812 | -0.01(-0.13%) |
Aug 18, 2016 | 4.951 | 4.965 | 4.951 | 4.951 | 4,782 | -0.01(-0.13%) |
Aug 17, 2016 | 4.945 | 4.965 | 4.938 | 4.958 | 2,400 | +0.00(+0.00%) |
Aug 16, 2016 | 4.938 | 4.958 | 4.938 | 4.958 | 3,944 | +0.03(+0.54%) |
Aug 15, 2016 | 4.939 | 4.939 | 4.932 | 4.932 | 16,610 | -0.03(-0.54%) |
Aug 12, 2016 | 4.951 | 4.958 | 4.905 | 4.958 | 39,042 | +0.00(+0.00%) |
Aug 11, 2016 | 4.892 | 4.958 | 4.892 | 4.958 | 6,367 | +0.07(+1.44%) |
Aug 10, 2016 | 4.881 | 4.901 | 4.881 | 4.888 | 2,419 | +0.00(+0.00%) |
Aug 09, 2016 | 4.888 | 4.898 | 4.876 | 4.888 | 59,264 | -0.02(-0.33%) |
Aug 08, 2016 | 4.908 | 4.908 | 4.815 | 4.904 | 105,451 | -0.01(-0.28%) |
Aug 05, 2016 | 4.933 | 4.934 | 4.908 | 4.917 | 10,057 | +0.02(+0.33%) |
Aug 04, 2016 | 4.888 | 4.921 | 4.888 | 4.901 | 5,176 | +0.02(+0.41%) |
Aug 03, 2016 | 4.883 | 4.894 | 4.881 | 4.881 | 11,300 | -0.01(-0.27%) |
Aug 02, 2016 | 4.913 | 4.913 | 4.888 | 4.894 | 20,578 | -0.01(-0.13%) |
Aug 01, 2016 | 4.914 | 4.924 | 4.894 | 4.901 | 19,592 | +0.02(+0.41%) |
Jul 29, 2016 | 4.901 | 4.907 | 4.881 | 4.881 | 7,111 | -0.02(-0.40%) |
Jul 28, 2016 | 4.894 | 4.921 | 4.861 | 4.900 | 10,074 | -0.01(-0.14%) |
Jul 27, 2016 | 4.920 | 4.920 | 4.901 | 4.908 | 1,401 | +0.05(+0.95%) |
Jul 26, 2016 | 4.894 | 4.894 | 4.861 | 4.861 | 11,551 | -0.04(-0.81%) |
Jul 25, 2016 | 4.894 | 4.901 | 4.894 | 4.901 | 40,738 | +0.00(+0.00%) |
Jul 22, 2016 | 4.881 | 4.907 | 4.868 | 4.901 | 37,303 | +0.00(+0.00%) |
Jul 21, 2016 | 4.921 | 4.921 | 4.855 | 4.901 | 9,872 | +0.00(+0.00%) |
Jul 20, 2016 | 4.921 | 4.921 | 4.901 | 4.901 | 304 | -0.03(-0.67%) |
Jul 19, 2016 | 4.921 | 4.954 | 4.894 | 4.934 | 11,244 | -0.01(-0.13%) |
Jul 18, 2016 | 4.855 | 4.954 | 4.855 | 4.941 | 43,162 | +0.06(+1.18%) |
Jul 15, 2016 | 4.855 | 4.883 | 4.854 | 4.883 | 34,534 | +0.04(+0.85%) |
Jul 14, 2016 | 4.893 | 4.893 | 4.841 | 4.842 | 12,811 | -0.06(-1.13%) |
Jul 13, 2016 | 4.908 | 4.908 | 4.881 | 4.897 | 18,204 | -0.01(-0.14%) |
Jul 12, 2016 | 4.919 | 4.919 | 4.895 | 4.904 | 22,448 | +0.03(+0.54%) |
Jul 11, 2016 | 4.915 | 4.916 | 4.864 | 4.877 | 15,467 | -0.01(-0.13%) |
Jul 08, 2016 | 4.890 | 4.884 | 4.851 | 4.884 | 19,941 | +0.00(+0.00%) |
Jul 07, 2016 | 4.982 | 4.989 | 4.838 | 4.884 | 52,957 | +0.03(+0.68%) |
Jul 06, 2016 | 4.858 | 4.996 | 4.851 | 4.851 | 13,714 | -0.05(-1.07%) |
Jul 05, 2016 | 4.897 | 4.989 | 4.897 | 4.904 | 9,097 | -0.01(-0.27%) |
Jul 01, 2016 | 4.930 | 4.917 | 4.917 | 4.917 | 5,476 | -0.00(-0.00%) |
Jun 30, 2016 | 4.923 | 4.950 | 4.875 | 4.917 | 6,535 | -0.03(-0.53%) |
Jun 29, 2016 | 4.930 | 4.943 | 4.884 | 4.943 | 7,682 | +0.05(+1.08%) |
Jun 28, 2016 | 4.863 | 4.930 | 4.835 | 4.890 | 38,079 | +0.03(+0.68%) |
Jun 27, 2016 | 4.812 | 4.864 | 4.812 | 4.858 | 6,833 | -0.01(-0.14%) |
Jun 24, 2016 | 4.779 | 4.864 | 4.687 | 4.864 | 10,118 | +0.04(+0.82%) |
Jun 23, 2016 | 4.838 | 4.877 | 4.818 | 4.825 | 48,587 | -0.01(-0.13%) |
Jun 22, 2016 | 4.864 | 4.864 | 4.812 | 4.831 | 37,797 | -0.03(-0.54%) |
Jun 21, 2016 | 4.858 | 4.858 | 4.826 | 4.858 | 14,731 | +0.03(+0.68%) |
Jun 20, 2016 | 4.779 | 4.844 | 4.779 | 4.825 | 20,953 | +0.02(+0.41%) |
Jun 17, 2016 | 4.805 | 4.825 | 4.805 | 4.805 | 6,881 | -0.02(-0.41%) |
Jun 16, 2016 | 4.779 | 4.825 | 4.779 | 4.825 | 27,463 | -0.01(-0.27%) |
Jun 15, 2016 | 4.805 | 4.858 | 4.805 | 4.838 | 7,431 | +0.01(+0.27%) |
Jun 14, 2016 | 4.838 | 4.838 | 4.812 | 4.825 | 1,713 | +0.00(+0.00%) |
Jun 13, 2016 | 4.877 | 4.877 | 4.825 | 4.825 | 8,749 | -0.01(-0.19%) |
Jun 10, 2016 | 4.847 | 4.847 | 4.834 | 4.834 | 2,268 | +0.01(+0.14%) |
Jun 09, 2016 | 4.827 | 4.827 | 4.827 | 4.827 | 198,959 | +0.01(+0.14%) |
Jun 08, 2016 | 4.827 | 4.847 | 4.821 | 4.821 | 64,151 | -0.01(-0.14%) |
Jun 07, 2016 | 4.821 | 4.835 | 4.801 | 4.827 | 26,483 | -0.01(-0.27%) |
Jun 06, 2016 | 4.762 | 4.854 | 4.755 | 4.840 | 9,605 | +0.00(+0.01%) |
Jun 03, 2016 | 4.801 | 4.840 | 4.801 | 4.840 | 5,077 | +0.02(+0.40%) |
Jun 02, 2016 | 4.854 | 4.854 | 4.788 | 4.821 | 28,325 | -0.01(-0.27%) |
Jun 01, 2016 | 4.893 | 4.932 | 4.693 | 4.834 | 55,551 | -0.04(-0.81%) |
May 31, 2016 | 4.880 | 4.880 | 4.827 | 4.873 | 8,096 | -0.03(-0.67%) |
May 27, 2016 | 4.775 | 4.906 | 4.906 | 4.906 | 29,658 | +0.12(+2.60%) |
May 26, 2016 | 4.801 | 4.834 | 4.782 | 4.782 | 4,528 | -0.03(-0.68%) |
May 25, 2016 | 4.827 | 4.867 | 4.814 | 4.814 | 7,575 | -0.01(-0.14%) |
May 24, 2016 | 4.834 | 4.842 | 4.817 | 4.821 | 22,727 | -0.01(-0.14%) |
May 23, 2016 | 4.818 | 4.847 | 4.808 | 4.827 | 14,762 | +0.00(+0.00%) |
May 20, 2016 | 4.808 | 4.827 | 4.808 | 4.827 | 24,767 | +0.05(+0.96%) |
May 19, 2016 | 4.782 | 4.840 | 4.775 | 4.782 | 9,915 | -0.04(-0.79%) |
May 17, 2016 | 4.827 | 4.827 | 4.808 | 4.820 | 79 | +0.02(+0.39%) |
May 16, 2016 | 4.782 | 4.801 | 4.782 | 4.801 | 6,925 | +0.01(+0.27%) |
May 13, 2016 | 4.821 | 4.821 | 4.788 | 4.788 | 4,829 | -0.04(-0.81%) |
May 12, 2016 | 4.801 | 4.834 | 4.788 | 4.827 | 24,440 | +0.01(+0.27%) |
May 11, 2016 | 4.788 | 4.814 | 4.788 | 4.814 | 12,022 | +0.03(+0.68%) |
May 10, 2016 | 4.782 | 4.827 | 4.782 | 4.782 | 57,102 | +0.00(+0.00%) |
May 09, 2016 | 4.795 | 4.795 | 4.782 | 4.782 | 2,797 | -0.01(-0.14%) |
May 06, 2016 | 4.769 | 4.827 | 4.769 | 4.788 | 23,503 | +0.01(+0.14%) |
May 05, 2016 | 4.775 | 4.782 | 4.769 | 4.782 | 7,455 | +0.01(+0.27%) |
May 04, 2016 | 4.756 | 4.772 | 4.756 | 4.769 | 6,689 | -0.03(-0.54%) |
May 03, 2016 | 4.827 | 4.827 | 4.749 | 4.795 | 56,518 | -0.01(-0.14%) |