Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.618 | 4.629 | 4.598 | 4.608 | 1,680,253 | +0.01(+0.11%) |
Apr 27, 2017 | 4.571 | 4.608 | 4.561 | 4.603 | 1,280,616 | +0.03(+0.57%) |
Apr 26, 2017 | 4.571 | 4.592 | 4.566 | 4.577 | 1,374,354 | -0.01(-0.23%) |
Apr 25, 2017 | 4.566 | 4.598 | 4.551 | 4.587 | 2,523,601 | +0.04(+0.92%) |
Apr 24, 2017 | 4.545 | 4.571 | 4.535 | 4.545 | 1,882,544 | +0.05(+1.16%) |
Apr 21, 2017 | 4.488 | 4.514 | 4.483 | 4.493 | 1,266,620 | +0.01(+0.12%) |
Apr 20, 2017 | 4.503 | 4.519 | 4.477 | 4.488 | 2,197,555 | +0.00(+0.00%) |
Apr 19, 2017 | 4.524 | 4.535 | 4.477 | 4.488 | 3,103,438 | -0.05(-1.08%) |
Apr 18, 2017 | 4.537 | 4.552 | 4.532 | 4.537 | 2,489,465 | +0.00(+0.00%) |
Apr 17, 2017 | 4.521 | 4.542 | 4.516 | 4.537 | 2,106,057 | +0.02(+0.34%) |
Apr 13, 2017 | 4.521 | 4.537 | 4.516 | 4.521 | 1,814,504 | +0.00(+0.00%) |
Apr 12, 2017 | 4.511 | 4.527 | 4.506 | 4.521 | 1,604,326 | +0.00(+0.00%) |
Apr 11, 2017 | 4.506 | 4.521 | 4.492 | 4.521 | 2,063,718 | +0.01(+0.23%) |
Apr 10, 2017 | 4.506 | 4.516 | 4.501 | 4.511 | 1,611,983 | +0.01(+0.23%) |
Apr 07, 2017 | 4.439 | 4.506 | 4.439 | 4.501 | 2,471,153 | +0.06(+1.28%) |
Apr 06, 2017 | 4.413 | 4.449 | 4.407 | 4.444 | 1,609,689 | +0.02(+0.47%) |
Apr 05, 2017 | 4.423 | 4.439 | 4.407 | 4.423 | 1,388,438 | +0.01(+0.12%) |
Apr 04, 2017 | 4.376 | 4.423 | 4.371 | 4.418 | 1,925,785 | +0.03(+0.71%) |
Apr 03, 2017 | 4.407 | 4.418 | 4.387 | 4.387 | 1,674,380 | -0.03(-0.59%) |
Mar 31, 2017 | 4.423 | 4.428 | 4.402 | 4.413 | 1,821,277 | -0.01(-0.12%) |
Mar 30, 2017 | 4.402 | 4.423 | 4.397 | 4.418 | 1,648,215 | +0.03(+0.59%) |
Mar 29, 2017 | 4.397 | 4.402 | 4.376 | 4.392 | 1,563,883 | +0.01(+0.12%) |
Mar 28, 2017 | 4.366 | 4.392 | 4.356 | 4.387 | 1,571,009 | +0.03(+0.71%) |
Mar 27, 2017 | 4.335 | 4.371 | 4.319 | 4.356 | 1,516,963 | +0.01(+0.12%) |
Mar 24, 2017 | 4.361 | 4.376 | 4.350 | 4.350 | 1,561,930 | -0.01(-0.24%) |
Mar 23, 2017 | 4.366 | 4.371 | 4.340 | 4.361 | 1,889,814 | -0.01(-0.24%) |
Mar 22, 2017 | 4.350 | 4.376 | 4.335 | 4.371 | 1,780,193 | +0.02(+0.55%) |
Mar 21, 2017 | 4.404 | 4.409 | 4.327 | 4.347 | 2,467,248 | -0.04(-0.94%) |
Mar 20, 2017 | 4.378 | 4.394 | 4.363 | 4.388 | 1,665,523 | +0.01(+0.23%) |
Mar 17, 2017 | 4.352 | 4.378 | 4.337 | 4.378 | 1,775,000 | +0.05(+1.07%) |
Mar 16, 2017 | 4.352 | 4.363 | 4.317 | 4.332 | 2,455,608 | -0.02(-0.35%) |
Mar 15, 2017 | 4.322 | 4.354 | 4.306 | 4.347 | 1,578,702 | +0.04(+0.95%) |
Mar 14, 2017 | 4.311 | 4.332 | 4.286 | 4.306 | 1,541,634 | -0.01(-0.24%) |
Mar 13, 2017 | 4.301 | 4.332 | 4.301 | 4.317 | 2,311,993 | +0.00(+0.00%) |
Mar 10, 2017 | 4.250 | 4.337 | 4.250 | 4.317 | 5,789,977 | +0.07(+1.57%) |
Mar 09, 2017 | 4.409 | 4.409 | 4.219 | 4.250 | 6,725,700 | -0.15(-3.50%) |
Mar 08, 2017 | 4.440 | 4.450 | 4.367 | 4.404 | 2,570,970 | -0.03(-0.69%) |
Mar 07, 2017 | 4.429 | 4.445 | 4.414 | 4.435 | 1,355,056 | +0.00(+0.00%) |
Mar 06, 2017 | 4.450 | 4.455 | 4.429 | 4.435 | 1,608,727 | -0.02(-0.46%) |
Mar 03, 2017 | 4.435 | 4.465 | 4.424 | 4.455 | 1,713,262 | +0.04(+0.81%) |
Mar 02, 2017 | 4.501 | 4.517 | 4.419 | 4.419 | 3,560,816 | -0.11(-2.38%) |
Mar 01, 2017 | 4.517 | 4.540 | 4.501 | 4.527 | 2,238,507 | +0.04(+0.92%) |
Feb 28, 2017 | 4.476 | 4.496 | 4.465 | 4.486 | 2,021,609 | +0.03(+0.58%) |
Feb 27, 2017 | 4.465 | 4.476 | 4.455 | 4.460 | 1,714,063 | -0.01(-0.23%) |
Feb 24, 2017 | 4.471 | 4.476 | 4.455 | 4.471 | 1,576,452 | -0.01(-0.23%) |
Feb 23, 2017 | 4.471 | 4.501 | 4.464 | 4.481 | 1,650,489 | +0.02(+0.34%) |
Feb 22, 2017 | 4.445 | 4.465 | 4.424 | 4.465 | 1,594,824 | +0.03(+0.58%) |
Feb 21, 2017 | 4.465 | 4.481 | 4.440 | 4.440 | 2,295,721 | -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 | 4.445 | 4.450 | 3,518,011 | -0.05(-1.13%) |
Feb 15, 2017 | 4.501 | 4.506 | 4.490 | 4.501 | 2,831,100 | +0.00(+0.00%) |
Feb 14, 2017 | 4.501 | 4.506 | 4.485 | 4.501 | 1,832,336 | +0.00(+0.00%) |
Feb 13, 2017 | 4.501 | 4.503 | 4.485 | 4.501 | 1,937,319 | +0.01(+0.23%) |
Feb 10, 2017 | 4.475 | 4.490 | 4.460 | 4.490 | 1,915,909 | +0.02(+0.34%) |
Feb 09, 2017 | 4.445 | 4.480 | 4.429 | 4.475 | 2,541,845 | +0.04(+0.80%) |
Feb 08, 2017 | 4.429 | 4.440 | 4.389 | 4.440 | 2,101,706 | +0.04(+0.81%) |
Feb 07, 2017 | 4.368 | 4.445 | 4.364 | 4.404 | 2,308,494 | +0.04(+0.81%) |
Feb 06, 2017 | 4.374 | 4.379 | 4.297 | 4.368 | 2,732,042 | -0.01(-0.12%) |
Feb 03, 2017 | 4.348 | 4.379 | 4.333 | 4.374 | 2,159,148 | +0.04(+0.94%) |
Feb 02, 2017 | 4.313 | 4.333 | 4.307 | 4.333 | 1,911,864 | +0.01(+0.24%) |
Feb 01, 2017 | 4.302 | 4.333 | 4.302 | 4.323 | 3,115,723 | +0.03(+0.59%) |
Jan 31, 2017 | 4.277 | 4.297 | 4.267 | 4.297 | 2,100,573 | +0.02(+0.48%) |
Jan 30, 2017 | 4.272 | 4.277 | 4.241 | 4.277 | 2,965,657 | -0.01(-0.24%) |
Jan 27, 2017 | 4.302 | 4.302 | 4.262 | 4.287 | 1,457,129 | +0.01(+0.12%) |
Jan 26, 2017 | 4.267 | 4.292 | 4.254 | 4.282 | 3,185,459 | +0.03(+0.72%) |
Jan 25, 2017 | 4.196 | 4.262 | 4.196 | 4.251 | 3,883,828 | +0.07(+1.58%) |
Jan 24, 2017 | 4.145 | 4.190 | 4.145 | 4.185 | 1,669,202 | +0.04(+0.98%) |
Jan 23, 2017 | 4.135 | 4.155 | 4.133 | 4.145 | 1,651,039 | +0.02(+0.37%) |
Jan 20, 2017 | 4.124 | 4.145 | 4.109 | 4.129 | 2,805,559 | +0.02(+0.51%) |
Jan 19, 2017 | 4.134 | 4.139 | 4.108 | 4.108 | 1,929,882 | -0.02(-0.49%) |
Jan 18, 2017 | 4.113 | 4.139 | 4.111 | 4.129 | 2,161,107 | +0.02(+0.49%) |
Jan 17, 2017 | 4.108 | 4.119 | 4.108 | 4.108 | 2,785,075 | -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 | 4.086 | 4.103 | 1,515,341 | -0.01(-0.12%) |
Jan 11, 2017 | 4.098 | 4.119 | 4.093 | 4.108 | 3,325,508 | +0.01(+0.25%) |
Jan 10, 2017 | 4.129 | 4.149 | 4.098 | 4.098 | 3,418,965 | -0.02(-0.49%) |
Jan 09, 2017 | 4.124 | 4.179 | 4.113 | 4.119 | 3,586,430 | -0.01(-0.12%) |
Jan 06, 2017 | 4.093 | 4.144 | 4.083 | 4.124 | 2,656,239 | +0.05(+1.11%) |
Jan 05, 2017 | 4.053 | 4.103 | 4.053 | 4.078 | 5,460,061 | +0.02(+0.50%) |
Jan 04, 2017 | 4.083 | 4.096 | 4.053 | 4.058 | 4,076,620 | +0.02(+0.37%) |
Jan 03, 2017 | 4.073 | 4.108 | 4.043 | 4.043 | 4,449,762 | +0.01(+0.12%) |
Dec 30, 2016 | 4.038 | 4.038 | 4.038 | 0 | +0.01(+0.12%) | |
Dec 29, 2016 | 4.023 | 4.053 | 4.023 | 4.033 | 3,014,819 | +0.02(+0.50%) |
Dec 28, 2016 | 4.058 | 4.059 | 4.003 | 4.013 | 3,792,069 | -0.04(-0.99%) |
Dec 27, 2016 | 4.068 | 4.108 | 4.043 | 4.053 | 3,952,737 | -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 | 3,106,790 | -0.04(-0.98%) |
Dec 21, 2016 | 4.119 | 4.119 | 4.073 | 4.093 | 2,471,947 | -0.02(-0.60%) |
Dec 20, 2016 | 4.108 | 4.133 | 4.103 | 4.118 | 2,605,290 | +0.01(+0.24%) |
Dec 19, 2016 | 4.093 | 4.113 | 4.088 | 4.108 | 1,912,850 | +0.02(+0.61%) |
Dec 16, 2016 | 4.108 | 4.118 | 4.083 | 4.083 | 2,828,766 | +0.00(+0.00%) |
Dec 15, 2016 | 4.078 | 4.108 | 4.073 | 4.083 | 2,301,642 | +0.01(+0.37%) |
Dec 14, 2016 | 4.108 | 4.113 | 4.068 | 4.068 | 2,478,782 | -0.03(-0.73%) |
Dec 13, 2016 | 4.113 | 4.123 | 4.098 | 4.098 | 2,844,583 | +0.00(+0.12%) |
Dec 12, 2016 | 4.098 | 4.108 | 4.073 | 4.093 | 2,142,205 | +0.01(+0.24%) |
Dec 09, 2016 | 4.083 | 4.097 | 4.073 | 4.083 | 2,382,242 | +0.02(+0.61%) |
Dec 08, 2016 | 4.088 | 4.099 | 4.048 | 4.058 | 3,150,744 | -0.03(-0.73%) |
Dec 07, 2016 | 4.063 | 4.108 | 4.048 | 4.088 | 2,058,378 | +0.03(+0.74%) |
Dec 06, 2016 | 4.018 | 4.058 | 4.013 | 4.058 | 2,357,092 | +0.04(+0.99%) |
Dec 05, 2016 | 4.023 | 4.038 | 4.013 | 4.018 | 1,923,943 | +0.00(+0.12%) |
Dec 02, 2016 | 3.978 | 4.023 | 3.978 | 4.013 | 1,540,817 | +0.02(+0.62%) |
Dec 01, 2016 | 4.018 | 4.023 | 3.988 | 3.988 | 2,117,063 | -0.02(-0.62%) |
Nov 30, 2016 | 4.073 | 4.073 | 4.013 | 4.013 | 2,450,653 | -0.02(-0.62%) |
Nov 29, 2016 | 4.063 | 4.083 | 4.038 | 4.038 | 2,091,500 | -0.01(-0.25%) |
Nov 28, 2016 | 4.098 | 4.113 | 4.048 | 4.048 | 1,733,478 | -0.06(-1.58%) |
Nov 25, 2016 | 4.083 | 4.138 | 4.073 | 4.113 | 985,938 | +0.02(+0.61%) |
Nov 23, 2016 | 4.088 | 4.088 | 4.088 | 0 | -0.00(-0.12%) | |
Nov 22, 2016 | 4.078 | 4.223 | 4.063 | 4.093 | 4,710,244 | +0.01(+0.37%) |
Nov 21, 2016 | 4.068 | 4.093 | 4.063 | 4.078 | 1,597,690 | +0.01(+0.14%) |
Nov 18, 2016 | 4.077 | 4.092 | 4.043 | 4.072 | 1,405,464 | -0.00(-0.12%) |
Nov 17, 2016 | 4.028 | 4.077 | 4.023 | 4.077 | 1,557,748 | +0.03(+0.73%) |
Nov 16, 2016 | 4.003 | 4.038 | 4.003 | 4.048 | 1,576,901 | +0.02(+0.49%) |
Nov 15, 2016 | 3.969 | 4.028 | 3.964 | 4.028 | 1,520,689 | +0.05(+1.37%) |
Nov 14, 2016 | 4.062 | 4.062 | 3.959 | 3.974 | 2,544,895 | -0.04(-0.98%) |
Nov 11, 2016 | 4.008 | 4.033 | 3.998 | 4.013 | 1,462,437 | -0.01(-0.37%) |
Nov 10, 2016 | 3.998 | 4.062 | 3.998 | 4.028 | 2,653,020 | +0.02(+0.62%) |
Nov 09, 2016 | 3.949 | 4.013 | 3.944 | 4.003 | 1,872,479 | +0.00(+0.00%) |
Nov 08, 2016 | 3.998 | 4.013 | 3.964 | 4.003 | 1,883,228 | +0.01(+0.25%) |
Nov 07, 2016 | 3.949 | 3.993 | 3.938 | 3.993 | 1,904,224 | +0.10(+2.53%) |
Nov 04, 2016 | 3.900 | 3.919 | 3.890 | 3.895 | 2,296,437 | -0.01(-0.25%) |
Nov 03, 2016 | 3.949 | 3.969 | 3.905 | 3.905 | 2,454,333 | -0.04(-1.12%) |
Nov 02, 2016 | 4.028 | 4.043 | 3.949 | 3.949 | 2,379,540 | -0.08(-2.08%) |
Nov 01, 2016 | 4.102 | 4.102 | 4.033 | 4.033 | 1,465,932 | -0.05(-1.21%) |
Oct 31, 2016 | 4.087 | 4.097 | 4.072 | 4.082 | 2,004,181 | +0.03(+0.85%) |
Oct 28, 2016 | 4.117 | 4.127 | 4.043 | 4.048 | 2,535,477 | -0.07(-1.68%) |
Oct 27, 2016 | 4.161 | 4.161 | 4.117 | 4.117 | 1,324,239 | -0.05(-1.18%) |
Oct 26, 2016 | 4.156 | 4.166 | 4.122 | 4.166 | 1,360,167 | -0.00(-0.12%) |
Oct 25, 2016 | 4.191 | 4.191 | 4.156 | 4.171 | 1,292,208 | -0.02(-0.47%) |
Oct 24, 2016 | 4.176 | 4.196 | 4.171 | 4.191 | 1,092,684 | +0.03(+0.71%) |
Oct 21, 2016 | 4.132 | 4.161 | 4.122 | 4.161 | 1,168,245 | +0.03(+0.72%) |
Oct 20, 2016 | 4.176 | 4.181 | 4.132 | 4.132 | 1,637,254 | -0.05(-1.17%) |
Oct 19, 2016 | 4.131 | 4.180 | 4.117 | 4.180 | 2,303,770 | +0.04(+0.94%) |
Oct 18, 2016 | 4.161 | 4.166 | 4.136 | 4.141 | 1,850,049 | +0.03(+0.83%) |
Oct 17, 2016 | 4.224 | 4.224 | 4.092 | 4.107 | 2,145,577 | -0.12(-2.78%) |
Oct 14, 2016 | 4.210 | 4.224 | 4.180 | 4.224 | 1,385,773 | +0.04(+1.05%) |
Oct 13, 2016 | 4.239 | 4.244 | 4.166 | 4.180 | 2,739,011 | -0.08(-1.84%) |
Oct 12, 2016 | 4.254 | 4.263 | 4.239 | 4.259 | 1,066,272 | +0.00(+0.00%) |
Oct 11, 2016 | 4.283 | 4.288 | 4.239 | 4.259 | 1,685,317 | -0.04(-1.02%) |
Oct 10, 2016 | 4.288 | 4.303 | 4.278 | 4.303 | 860,002 | +0.02(+0.57%) |
Oct 07, 2016 | 4.278 | 4.278 | 4.244 | 4.278 | 1,119,192 | -0.01(-0.23%) |
Oct 06, 2016 | 4.263 | 4.288 | 4.254 | 4.288 | 1,618,397 | +0.03(+0.80%) |
Oct 05, 2016 | 4.288 | 4.293 | 4.239 | 4.254 | 1,751,616 | -0.02(-0.46%) |
Oct 04, 2016 | 4.283 | 4.294 | 4.229 | 4.273 | 1,886,440 | -0.03(-0.68%) |
Oct 03, 2016 | 4.249 | 4.303 | 4.234 | 4.303 | 1,748,724 | +0.06(+1.38%) |
Sep 30, 2016 | 4.234 | 4.273 | 4.234 | 4.244 | 2,017,649 | +0.01(+0.35%) |
Sep 29, 2016 | 4.288 | 4.293 | 4.224 | 4.229 | 1,665,077 | -0.06(-1.48%) |
Sep 28, 2016 | 4.288 | 4.307 | 4.283 | 4.293 | 1,328,661 | +0.01(+0.34%) |
Sep 27, 2016 | 4.234 | 4.293 | 4.229 | 4.278 | 1,793,490 | +0.04(+1.04%) |
Sep 26, 2016 | 4.263 | 4.268 | 4.229 | 4.234 | 1,545,395 | -0.04(-1.03%) |
Sep 23, 2016 | 4.288 | 4.297 | 4.273 | 4.278 | 1,359,750 | -0.01(-0.34%) |
Sep 22, 2016 | 4.303 | 4.322 | 4.278 | 4.293 | 1,834,961 | +0.01(+0.23%) |
Sep 21, 2016 | 4.268 | 4.293 | 4.259 | 4.283 | 1,237,361 | +0.03(+0.82%) |
Sep 20, 2016 | 4.234 | 4.253 | 4.229 | 4.248 | 1,479,683 | +0.03(+0.80%) |
Sep 19, 2016 | 4.224 | 4.253 | 4.209 | 4.214 | 1,551,315 | +0.00(+0.12%) |
Sep 16, 2016 | 4.229 | 4.238 | 4.205 | 4.209 | 1,507,095 | -0.05(-1.14%) |
Sep 15, 2016 | 4.195 | 4.277 | 4.195 | 4.258 | 1,312,569 | +0.05(+1.27%) |
Sep 14, 2016 | 4.234 | 4.253 | 4.195 | 4.205 | 1,441,191 | -0.01(-0.34%) |
Sep 13, 2016 | 4.267 | 4.272 | 4.209 | 4.219 | 2,549,586 | -0.07(-1.58%) |
Sep 12, 2016 | 4.243 | 4.301 | 4.232 | 4.287 | 1,734,366 | +0.03(+0.80%) |
Sep 09, 2016 | 4.321 | 4.321 | 4.243 | 4.253 | 2,822,916 | -0.10(-2.23%) |
Sep 08, 2016 | 4.345 | 4.360 | 4.340 | 4.350 | 1,262,424 | +0.00(+0.11%) |
Sep 07, 2016 | 4.355 | 4.355 | 4.340 | 4.345 | 1,254,013 | -0.01(-0.22%) |
Sep 06, 2016 | 4.321 | 4.355 | 4.306 | 4.355 | 1,358,276 | +0.04(+1.01%) |
Sep 02, 2016 | 4.311 | 4.311 | 4.311 | 4.311 | 1,013,234 | +0.02(+0.45%) |
Sep 01, 2016 | 4.287 | 4.299 | 4.267 | 4.292 | 1,011,291 | +0.02(+0.57%) |
Aug 31, 2016 | 4.301 | 4.306 | 4.263 | 4.267 | 1,689,427 | -0.02(-0.45%) |
Aug 30, 2016 | 4.301 | 4.306 | 4.272 | 4.287 | 1,091,689 | +0.00(+0.00%) |
Aug 29, 2016 | 4.287 | 4.301 | 4.282 | 4.287 | 1,020,088 | +0.01(+0.23%) |
Aug 26, 2016 | 4.287 | 4.306 | 4.263 | 4.277 | 1,685,329 | +0.00(+0.11%) |
Aug 25, 2016 | 4.277 | 4.287 | 4.272 | 4.272 | 1,809,108 | -0.01(-0.23%) |
Aug 24, 2016 | 4.297 | 4.301 | 4.267 | 4.282 | 1,291,960 | -0.01(-0.23%) |
Aug 23, 2016 | 4.316 | 4.326 | 4.282 | 4.292 | 2,708,450 | -0.02(-0.45%) |
Aug 22, 2016 | 4.311 | 4.311 | 4.292 | 4.311 | 1,271,850 | +0.01(+0.13%) |
Aug 19, 2016 | 4.296 | 4.308 | 4.286 | 4.306 | 1,280,281 | +0.00(+0.00%) |
Aug 18, 2016 | 4.286 | 4.310 | 4.277 | 4.306 | 1,051,235 | +0.02(+0.45%) |
Aug 17, 2016 | 4.272 | 4.286 | 4.250 | 4.286 | 1,219,699 | +0.01(+0.22%) |
Aug 16, 2016 | 4.243 | 4.277 | 4.238 | 4.277 | 1,705,769 | +0.02(+0.56%) |
Aug 15, 2016 | 4.258 | 4.262 | 4.248 | 4.253 | 1,469,312 | +0.01(+0.23%) |
Aug 12, 2016 | 4.258 | 4.267 | 4.234 | 4.243 | 1,255,331 | -0.00(-0.11%) |
Aug 11, 2016 | 4.248 | 4.262 | 4.243 | 4.248 | 1,205,729 | +0.00(+0.11%) |
Aug 10, 2016 | 4.258 | 4.262 | 4.238 | 4.243 | 1,357,146 | -0.02(-0.45%) |
Aug 09, 2016 | 4.253 | 4.267 | 4.234 | 4.262 | 1,292,710 | +0.01(+0.23%) |
Aug 08, 2016 | 4.243 | 4.253 | 4.214 | 4.253 | 1,543,588 | +0.01(+0.34%) |
Aug 05, 2016 | 4.224 | 4.253 | 4.219 | 4.238 | 1,957,799 | +0.02(+0.46%) |
Aug 04, 2016 | 4.224 | 4.229 | 4.202 | 4.219 | 1,295,602 | -0.00(-0.11%) |
Aug 03, 2016 | 4.166 | 4.224 | 4.157 | 4.224 | 1,977,728 | +0.07(+1.73%) |
Aug 02, 2016 | 4.219 | 4.229 | 4.147 | 4.152 | 2,471,795 | -0.06(-1.48%) |
Aug 01, 2016 | 4.229 | 4.248 | 4.210 | 4.214 | 1,287,995 | -0.01(-0.34%) |
Jul 29, 2016 | 4.229 | 4.234 | 4.205 | 4.229 | 1,806,544 | +0.01(+0.34%) |
Jul 28, 2016 | 4.186 | 4.214 | 4.186 | 4.214 | 1,022,851 | +0.02(+0.57%) |
Jul 27, 2016 | 4.205 | 4.214 | 4.184 | 4.190 | 888,936 | +0.01(+0.34%) |
Jul 26, 2016 | 4.176 | 4.210 | 4.176 | 4.176 | 1,537,160 | +0.00(+0.00%) |
Jul 25, 2016 | 4.195 | 4.204 | 4.162 | 4.176 | 1,129,768 | -0.01(-0.34%) |
Jul 22, 2016 | 4.190 | 4.195 | 4.162 | 4.190 | 1,231,666 | -0.00(-0.11%) |
Jul 21, 2016 | 4.243 | 4.246 | 4.195 | 4.195 | 1,399,729 | -0.04(-1.02%) |
Jul 20, 2016 | 4.238 | 4.248 | 4.229 | 4.238 | 1,096,810 | +0.02(+0.36%) |
Jul 19, 2016 | 4.214 | 4.223 | 4.195 | 4.223 | 1,443,345 | +0.00(+0.11%) |
Jul 18, 2016 | 4.200 | 4.228 | 4.185 | 4.219 | 1,614,803 | +0.02(+0.57%) |
Jul 15, 2016 | 4.195 | 4.204 | 4.181 | 4.195 | 1,212,357 | -0.00(-0.11%) |
Jul 14, 2016 | 4.200 | 4.209 | 4.185 | 4.200 | 1,712,287 | +0.01(+0.34%) |
Jul 13, 2016 | 4.181 | 4.195 | 4.176 | 4.185 | 1,090,231 | +0.00(+0.11%) |
Jul 12, 2016 | 4.181 | 4.195 | 4.171 | 4.181 | 1,409,513 | +0.03(+0.69%) |
Jul 11, 2016 | 4.176 | 4.181 | 4.147 | 4.152 | 1,335,111 | -0.00(-0.11%) |
Jul 08, 2016 | 4.162 | 4.119 | 4.119 | 4.157 | 1,554,217 | +0.04(+0.92%) |
Jul 07, 2016 | 4.114 | 4.133 | 4.100 | 4.119 | 1,400,236 | +0.01(+0.35%) |
Jul 06, 2016 | 4.038 | 4.104 | 4.019 | 4.104 | 1,829,826 | +0.06(+1.41%) |
Jul 05, 2016 | 4.071 | 4.071 | 4.028 | 4.047 | 1,614,166 | -0.04(-1.05%) |
Jul 01, 2016 | 4.090 | 4.090 | 4.090 | 4.090 | 1,754,608 | +0.02(+0.47%) |
Jun 30, 2016 | 4.071 | 4.094 | 4.057 | 4.071 | 3,326,384 | +0.02(+0.59%) |
Jun 29, 2016 | 4.019 | 4.057 | 3.996 | 4.047 | 1,872,841 | +0.06(+1.55%) |
Jun 28, 2016 | 3.933 | 3.990 | 3.909 | 3.986 | 2,528,461 | +0.12(+3.07%) |
Jun 27, 2016 | 3.971 | 3.990 | 3.857 | 3.867 | 4,742,443 | -0.18(-4.47%) |
Jun 24, 2016 | 3.976 | 4.085 | 3.976 | 4.047 | 3,443,250 | -0.11(-2.74%) |
Jun 23, 2016 | 4.162 | 4.166 | 4.147 | 4.162 | 1,394,378 | +0.04(+1.04%) |
Jun 22, 2016 | 4.123 | 4.143 | 4.119 | 4.119 | 1,066,577 | -0.01(-0.35%) |
Jun 21, 2016 | 4.128 | 4.138 | 4.119 | 4.133 | 1,303,166 | +0.00(+0.02%) |
Jun 20, 2016 | 4.170 | 4.184 | 4.114 | 4.132 | 1,890,877 | +0.00(+0.11%) |
Jun 17, 2016 | 4.104 | 4.128 | 4.095 | 4.128 | 1,285,797 | +0.03(+0.81%) |
Jun 16, 2016 | 4.076 | 4.104 | 4.057 | 4.095 | 1,501,194 | +0.00(+0.12%) |
Jun 15, 2016 | 4.090 | 4.114 | 4.085 | 4.090 | 1,370,605 | +0.00(+0.12%) |
Jun 14, 2016 | 4.099 | 4.118 | 4.066 | 4.085 | 1,692,149 | -0.01(-0.34%) |
Jun 13, 2016 | 4.147 | 4.151 | 4.099 | 4.099 | 1,783,841 | -0.08(-1.81%) |
Jun 10, 2016 | 4.217 | 4.222 | 4.170 | 4.175 | 1,798,720 | -0.06(-1.34%) |
Jun 09, 2016 | 4.250 | 4.250 | 4.231 | 4.231 | 1,134,529 | -0.03(-0.66%) |
Jun 08, 2016 | 4.245 | 4.260 | 4.236 | 4.260 | 1,443,392 | +0.01(+0.22%) |
Jun 07, 2016 | 4.222 | 4.255 | 4.219 | 4.250 | 1,499,121 | +0.03(+0.67%) |
Jun 06, 2016 | 4.208 | 4.241 | 4.202 | 4.222 | 1,661,092 | +0.01(+0.22%) |
Jun 03, 2016 | 4.189 | 4.212 | 4.170 | 4.212 | 1,271,438 | +0.02(+0.45%) |
Jun 02, 2016 | 4.189 | 4.208 | 4.184 | 4.194 | 1,138,249 | +0.00(+0.00%) |
Jun 01, 2016 | 4.170 | 4.208 | 4.156 | 4.194 | 1,235,534 | +0.01(+0.34%) |
May 31, 2016 | 4.194 | 4.201 | 4.170 | 4.179 | 1,628,456 | -0.00(-0.11%) |
May 27, 2016 | 4.165 | 4.184 | 4.184 | 4.184 | 811,765 | +0.02(+0.45%) |
May 26, 2016 | 4.156 | 4.165 | 4.137 | 4.165 | 1,083,690 | +0.01(+0.23%) |
May 25, 2016 | 4.123 | 4.156 | 4.118 | 4.156 | 1,866,280 | +0.04(+1.03%) |
May 24, 2016 | 4.099 | 4.123 | 4.096 | 4.114 | 1,491,196 | +0.02(+0.58%) |
May 23, 2016 | 4.095 | 4.099 | 4.090 | 4.090 | 899,669 | +0.00(+0.12%) |
May 20, 2016 | 4.076 | 4.099 | 4.076 | 4.085 | 1,031,599 | +0.02(+0.48%) |
May 19, 2016 | 4.075 | 4.084 | 4.038 | 4.066 | 1,736,125 | -0.01(-0.34%) |
May 18, 2016 | 4.080 | 4.094 | 4.055 | 4.080 | 1,353,957 | +0.00(+0.00%) |
May 17, 2016 | 4.094 | 4.103 | 4.070 | 4.080 | 1,565,453 | -0.01(-0.34%) |
May 16, 2016 | 4.042 | 4.094 | 4.042 | 4.094 | 1,169,747 | +0.05(+1.27%) |
May 13, 2016 | 4.103 | 4.108 | 4.033 | 4.042 | 1,757,305 | -0.05(-1.14%) |
May 12, 2016 | 4.108 | 4.122 | 4.080 | 4.089 | 1,239,278 | +0.00(+0.11%) |
May 11, 2016 | 4.084 | 4.108 | 4.075 | 4.084 | 1,264,936 | -0.01(-0.23%) |
May 10, 2016 | 4.084 | 4.108 | 4.070 | 4.094 | 1,454,215 | +0.03(+0.69%) |
May 09, 2016 | 4.084 | 4.089 | 4.066 | 4.066 | 1,205,134 | -0.02(-0.46%) |
May 06, 2016 | 4.033 | 4.084 | 4.033 | 4.084 | 1,279,304 | +0.04(+1.04%) |
May 05, 2016 | 4.056 | 4.080 | 4.042 | 4.042 | 1,439,047 | -0.02(-0.46%) |
May 04, 2016 | 4.056 | 4.066 | 4.047 | 4.061 | 1,127,002 | -0.01(-0.23%) |
May 03, 2016 | 4.066 | 4.080 | 4.042 | 4.070 | 1,450,701 | -0.01(-0.23%) |