Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.289 | 6.329 | 6.212 | 6.307 | 359,894 | +0.03(+0.43%) |
Mar 30, 2017 | 6.262 | 6.320 | 6.230 | 6.280 | 204,500 | +0.03(+0.43%) |
Mar 29, 2017 | 6.180 | 6.298 | 6.123 | 6.253 | 239,120 | +0.09(+1.47%) |
Mar 28, 2017 | 6.184 | 6.197 | 6.158 | 6.162 | 216,734 | -0.01(-0.14%) |
Mar 27, 2017 | 6.153 | 6.202 | 6.105 | 6.171 | 272,864 | +0.01(+0.14%) |
Mar 24, 2017 | 6.197 | 6.197 | 6.105 | 6.162 | 141,134 | -0.01(-0.21%) |
Mar 23, 2017 | 6.162 | 6.180 | 6.127 | 6.175 | 186,515 | +0.05(+0.79%) |
Mar 22, 2017 | 6.127 | 6.140 | 6.070 | 6.127 | 219,246 | +0.03(+0.51%) |
Mar 21, 2017 | 6.215 | 6.215 | 6.065 | 6.096 | 173,908 | -0.08(-1.28%) |
Mar 20, 2017 | 6.171 | 6.215 | 6.127 | 6.175 | 517,915 | +0.01(+0.14%) |
Mar 17, 2017 | 6.105 | 6.166 | 6.083 | 6.166 | 278,448 | +0.08(+1.38%) |
Mar 16, 2017 | 6.087 | 6.114 | 6.034 | 6.083 | 301,815 | +0.03(+0.51%) |
Mar 15, 2017 | 5.951 | 6.109 | 5.920 | 6.052 | 746,701 | +0.12(+2.01%) |
Mar 14, 2017 | 5.787 | 5.937 | 5.757 | 5.933 | 456,546 | +0.08(+1.43%) |
Mar 13, 2017 | 5.840 | 5.863 | 5.796 | 5.849 | 97,613 | +0.05(+0.91%) |
Mar 10, 2017 | 5.779 | 5.818 | 5.721 | 5.796 | 220,491 | +0.01(+0.15%) |
Mar 09, 2017 | 5.884 | 5.933 | 5.770 | 5.787 | 281,966 | -0.10(-1.72%) |
Mar 08, 2017 | 5.805 | 5.920 | 5.796 | 5.889 | 237,143 | +0.08(+1.44%) |
Mar 07, 2017 | 5.867 | 5.877 | 5.752 | 5.805 | 217,340 | -0.07(-1.13%) |
Mar 06, 2017 | 5.845 | 5.889 | 5.779 | 5.871 | 233,951 | +0.02(+0.30%) |
Mar 03, 2017 | 5.854 | 5.889 | 5.748 | 5.854 | 275,807 | -0.00(-0.08%) |
Mar 02, 2017 | 5.889 | 5.889 | 5.805 | 5.858 | 148,487 | +0.01(+0.23%) |
Mar 01, 2017 | 5.823 | 5.906 | 5.765 | 5.845 | 373,924 | +0.08(+1.38%) |
Feb 28, 2017 | 5.801 | 5.827 | 5.730 | 5.765 | 250,111 | -0.03(-0.46%) |
Feb 27, 2017 | 5.840 | 5.854 | 5.774 | 5.792 | 248,975 | -0.05(-0.91%) |
Feb 24, 2017 | 5.915 | 5.933 | 5.779 | 5.845 | 289,589 | -0.03(-0.53%) |
Feb 23, 2017 | 5.884 | 5.906 | 5.867 | 5.876 | 202,169 | +0.01(+0.23%) |
Feb 22, 2017 | 5.884 | 5.884 | 5.854 | 5.862 | 141,524 | +0.00(+0.08%) |
Feb 21, 2017 | 5.876 | 5.906 | 5.801 | 5.858 | 303,807 | +0.07(+1.14%) |
Feb 17, 2017 | 5.792 | 5.792 | 5.792 | 0 | +0.00(+0.08%) | |
Feb 16, 2017 | 5.805 | 5.818 | 5.686 | 5.787 | 210,538 | -0.02(-0.38%) |
Feb 15, 2017 | 5.818 | 5.818 | 5.774 | 5.809 | 149,106 | +0.03(+0.53%) |
Feb 14, 2017 | 5.809 | 5.837 | 5.743 | 5.779 | 166,480 | +0.04(+0.61%) |
Feb 13, 2017 | 5.906 | 5.928 | 5.730 | 5.743 | 350,116 | -0.16(-2.76%) |
Feb 10, 2017 | 5.893 | 5.946 | 5.841 | 5.906 | 226,263 | +0.03(+0.53%) |
Feb 09, 2017 | 5.867 | 5.895 | 5.823 | 5.876 | 147,380 | +0.03(+0.45%) |
Feb 08, 2017 | 5.818 | 5.854 | 5.774 | 5.849 | 127,615 | +0.05(+0.84%) |
Feb 07, 2017 | 5.752 | 5.823 | 5.752 | 5.801 | 137,667 | +0.09(+1.54%) |
Feb 06, 2017 | 5.695 | 5.721 | 5.682 | 5.712 | 201,134 | +0.01(+0.23%) |
Feb 03, 2017 | 5.730 | 5.743 | 5.656 | 5.699 | 172,780 | -0.02(-0.39%) |
Feb 02, 2017 | 5.708 | 5.748 | 5.677 | 5.721 | 230,464 | +0.00(+0.08%) |
Feb 01, 2017 | 5.739 | 5.839 | 5.629 | 5.717 | 149,328 | +0.01(+0.23%) |
Jan 31, 2017 | 5.708 | 5.730 | 5.638 | 5.704 | 213,147 | -0.01(-0.15%) |
Jan 30, 2017 | 5.840 | 5.858 | 5.629 | 5.712 | 509,936 | -0.15(-2.48%) |
Jan 27, 2017 | 5.889 | 5.924 | 5.823 | 5.858 | 286,356 | +0.00(+0.08%) |
Jan 26, 2017 | 5.959 | 5.959 | 5.818 | 5.854 | 266,271 | -0.07(-1.19%) |
Jan 25, 2017 | 5.951 | 5.959 | 5.893 | 5.924 | 246,654 | +0.02(+0.37%) |
Jan 24, 2017 | 5.880 | 5.906 | 5.836 | 5.902 | 339,077 | +0.09(+1.59%) |
Jan 23, 2017 | 5.765 | 5.809 | 5.738 | 5.809 | 384,818 | +0.09(+1.62%) |
Jan 20, 2017 | 5.739 | 5.761 | 5.686 | 5.717 | 189,160 | -0.01(-0.15%) |
Jan 19, 2017 | 5.730 | 5.730 | 5.673 | 5.726 | 230,646 | -0.00(-0.08%) |
Jan 18, 2017 | 5.616 | 5.765 | 5.602 | 5.730 | 644,917 | +0.11(+2.04%) |
Jan 17, 2017 | 5.545 | 5.739 | 5.488 | 5.616 | 954,998 | +0.19(+3.41%) |
Jan 13, 2017 | 5.430 | 5.430 | 5.430 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 5.444 | 5.444 | 5.386 | 5.422 | 100,753 | -0.07(-1.20%) |
Jan 11, 2017 | 5.492 | 5.519 | 5.448 | 5.488 | 98,564 | +0.05(+0.89%) |
Jan 10, 2017 | 5.492 | 5.505 | 5.417 | 5.439 | 82,363 | -0.03(-0.48%) |
Jan 09, 2017 | 5.519 | 5.554 | 5.457 | 5.466 | 90,424 | -0.05(-0.88%) |
Jan 06, 2017 | 5.541 | 5.558 | 5.497 | 5.514 | 128,007 | -0.07(-1.18%) |
Jan 05, 2017 | 5.602 | 5.602 | 5.483 | 5.580 | 126,201 | +0.00(+0.00%) |
Jan 04, 2017 | 5.413 | 5.580 | 5.400 | 5.580 | 314,257 | +0.22(+4.11%) |
Jan 03, 2017 | 5.236 | 5.373 | 5.236 | 5.360 | 134,663 | +0.17(+3.23%) |
Dec 30, 2016 | 5.192 | 5.192 | 5.192 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 5.232 | 5.232 | 5.139 | 5.201 | 322,456 | +0.02(+0.43%) |
Dec 28, 2016 | 5.417 | 5.417 | 5.170 | 5.179 | 366,174 | -0.20(-3.77%) |
Dec 27, 2016 | 5.430 | 5.430 | 5.378 | 5.382 | 160,933 | -0.00(-0.08%) |
Dec 23, 2016 | 5.386 | 5.386 | 5.386 | 0 | -0.01(-0.16%) | |
Dec 22, 2016 | 5.386 | 5.468 | 5.378 | 5.395 | 161,781 | -0.01(-0.24%) |
Dec 21, 2016 | 5.567 | 5.585 | 5.386 | 5.408 | 254,495 | -0.16(-2.85%) |
Dec 20, 2016 | 5.439 | 5.567 | 5.417 | 5.567 | 231,900 | +0.19(+3.44%) |
Dec 19, 2016 | 5.404 | 5.466 | 5.378 | 5.382 | 355,250 | -0.04(-0.65%) |
Dec 16, 2016 | 5.527 | 5.541 | 5.408 | 5.417 | 158,882 | -0.10(-1.84%) |
Dec 15, 2016 | 5.505 | 5.567 | 5.382 | 5.519 | 514,428 | +0.05(+0.97%) |
Dec 14, 2016 | 5.382 | 5.479 | 5.303 | 5.466 | 355,765 | +0.11(+2.14%) |
Dec 13, 2016 | 5.514 | 5.523 | 5.320 | 5.351 | 332,593 | -0.11(-2.10%) |
Dec 12, 2016 | 5.620 | 5.642 | 5.461 | 5.466 | 392,664 | -0.22(-3.80%) |
Dec 09, 2016 | 5.735 | 5.774 | 5.642 | 5.682 | 203,689 | -0.04(-0.77%) |
Dec 08, 2016 | 5.748 | 5.748 | 5.664 | 5.726 | 159,844 | +0.00(+0.08%) |
Dec 07, 2016 | 5.677 | 5.774 | 5.651 | 5.721 | 233,702 | +0.02(+0.31%) |
Dec 06, 2016 | 5.607 | 5.717 | 5.607 | 5.704 | 416,580 | +0.15(+2.62%) |
Dec 05, 2016 | 5.554 | 5.589 | 5.527 | 5.558 | 319,264 | +0.02(+0.32%) |
Dec 02, 2016 | 5.545 | 5.582 | 5.457 | 5.541 | 184,913 | +0.01(+0.24%) |
Dec 01, 2016 | 5.461 | 5.549 | 5.444 | 5.527 | 547,846 | +0.10(+1.79%) |
Nov 30, 2016 | 5.404 | 5.430 | 5.373 | 5.430 | 386,627 | +0.06(+1.07%) |
Nov 29, 2016 | 5.329 | 5.378 | 5.294 | 5.373 | 346,663 | +0.08(+1.58%) |
Nov 28, 2016 | 5.320 | 5.374 | 5.219 | 5.289 | 359,783 | +0.05(+1.01%) |
Nov 25, 2016 | 5.258 | 5.348 | 5.202 | 5.236 | 209,202 | +0.01(+0.16%) |
Nov 23, 2016 | 5.228 | 5.228 | 5.228 | 0 | -0.01(-0.16%) | |
Nov 22, 2016 | 5.369 | 5.403 | 5.219 | 5.236 | 347,503 | -0.12(-2.16%) |
Nov 21, 2016 | 5.326 | 5.352 | 5.288 | 5.352 | 241,011 | +0.04(+0.72%) |
Nov 18, 2016 | 5.296 | 5.313 | 5.241 | 5.313 | 399,998 | +0.07(+1.39%) |
Nov 17, 2016 | 5.211 | 5.245 | 5.177 | 5.241 | 300,564 | +0.02(+0.41%) |
Nov 16, 2016 | 5.224 | 5.262 | 5.205 | 5.219 | 449,931 | +0.03(+0.66%) |
Nov 15, 2016 | 5.134 | 5.228 | 5.112 | 5.185 | 546,325 | +0.05(+1.00%) |
Nov 14, 2016 | 5.070 | 5.134 | 4.997 | 5.134 | 583,729 | +0.06(+1.18%) |
Nov 11, 2016 | 4.890 | 5.081 | 4.881 | 5.074 | 580,480 | +0.15(+3.13%) |
Nov 10, 2016 | 4.787 | 4.950 | 4.757 | 4.920 | 666,651 | +0.13(+2.77%) |
Nov 09, 2016 | 4.779 | 4.834 | 4.706 | 4.787 | 218,583 | -0.00(-0.09%) |
Nov 08, 2016 | 4.685 | 4.920 | 4.650 | 4.792 | 610,262 | +0.24(+5.36%) |
Nov 07, 2016 | 4.646 | 4.706 | 4.539 | 4.548 | 203,457 | -0.07(-1.48%) |
Nov 04, 2016 | 4.428 | 4.676 | 4.428 | 4.616 | 387,474 | +0.15(+3.45%) |
Nov 03, 2016 | 4.505 | 4.526 | 4.385 | 4.462 | 225,588 | -0.01(-0.29%) |
Nov 02, 2016 | 4.484 | 4.526 | 4.445 | 4.475 | 241,027 | -0.02(-0.48%) |
Nov 01, 2016 | 4.620 | 4.650 | 4.488 | 4.496 | 231,799 | -0.09(-1.87%) |
Oct 31, 2016 | 4.659 | 4.659 | 4.578 | 4.582 | 154,178 | -0.09(-2.01%) |
Oct 28, 2016 | 4.642 | 4.689 | 4.599 | 4.676 | 181,959 | +0.00(+0.09%) |
Oct 27, 2016 | 4.710 | 4.723 | 4.659 | 4.672 | 81,049 | -0.01(-0.18%) |
Oct 26, 2016 | 4.706 | 4.770 | 4.667 | 4.680 | 143,492 | -0.03(-0.55%) |
Oct 25, 2016 | 4.680 | 4.728 | 4.652 | 4.706 | 105,882 | -0.00(-0.09%) |
Oct 24, 2016 | 4.685 | 4.719 | 4.661 | 4.710 | 108,476 | +0.05(+1.01%) |
Oct 21, 2016 | 4.689 | 4.706 | 4.638 | 4.663 | 180,578 | -0.00(-0.09%) |
Oct 20, 2016 | 4.689 | 4.723 | 4.642 | 4.667 | 239,919 | +0.01(+0.18%) |
Oct 19, 2016 | 4.667 | 4.689 | 4.629 | 4.659 | 102,537 | +0.03(+0.65%) |
Oct 18, 2016 | 4.590 | 4.659 | 4.535 | 4.629 | 189,764 | +0.02(+0.46%) |
Oct 17, 2016 | 4.723 | 4.770 | 4.590 | 4.608 | 314,760 | -0.12(-2.53%) |
Oct 14, 2016 | 4.680 | 4.787 | 4.680 | 4.727 | 309,891 | +0.09(+1.84%) |
Oct 13, 2016 | 4.590 | 4.676 | 4.569 | 4.642 | 249,608 | +0.02(+0.37%) |
Oct 12, 2016 | 4.642 | 4.676 | 4.595 | 4.625 | 106,903 | -0.02(-0.37%) |
Oct 11, 2016 | 4.706 | 4.706 | 4.642 | 4.642 | 195,883 | -0.05(-1.00%) |
Oct 10, 2016 | 4.706 | 4.706 | 4.663 | 4.689 | 246,534 | +0.00(+0.00%) |
Oct 07, 2016 | 4.676 | 4.744 | 4.659 | 4.689 | 208,415 | +0.04(+0.83%) |
Oct 06, 2016 | 4.642 | 4.706 | 4.642 | 4.650 | 133,726 | +0.00(+0.09%) |
Oct 05, 2016 | 4.706 | 4.764 | 4.642 | 4.646 | 298,706 | -0.07(-1.45%) |
Oct 04, 2016 | 4.744 | 4.804 | 4.699 | 4.715 | 276,491 | +0.02(+0.46%) |
Oct 03, 2016 | 4.565 | 4.753 | 4.565 | 4.693 | 451,113 | +0.16(+3.49%) |
Sep 30, 2016 | 4.561 | 4.642 | 4.496 | 4.535 | 284,464 | +0.01(+0.19%) |
Sep 29, 2016 | 4.561 | 4.595 | 4.475 | 4.526 | 273,546 | -0.01(-0.19%) |
Sep 28, 2016 | 4.608 | 4.638 | 4.526 | 4.535 | 226,829 | -0.04(-0.93%) |
Sep 27, 2016 | 4.599 | 4.642 | 4.578 | 4.578 | 156,163 | -0.01(-0.28%) |
Sep 26, 2016 | 4.582 | 4.676 | 4.569 | 4.590 | 285,887 | +0.02(+0.47%) |
Sep 23, 2016 | 4.599 | 4.646 | 4.569 | 4.569 | 195,916 | -0.02(-0.47%) |
Sep 22, 2016 | 4.556 | 4.672 | 4.556 | 4.590 | 491,318 | +0.06(+1.32%) |
Sep 21, 2016 | 4.642 | 4.642 | 4.496 | 4.531 | 224,396 | -0.11(-2.40%) |
Sep 20, 2016 | 4.655 | 4.685 | 4.629 | 4.642 | 95,791 | +0.03(+0.56%) |
Sep 19, 2016 | 4.620 | 4.697 | 4.599 | 4.616 | 136,344 | -0.02(-0.37%) |
Sep 16, 2016 | 4.702 | 4.702 | 4.603 | 4.633 | 157,741 | -0.05(-1.01%) |
Sep 15, 2016 | 4.667 | 4.706 | 4.603 | 4.680 | 400,423 | +0.04(+0.92%) |
Sep 14, 2016 | 4.638 | 4.655 | 4.608 | 4.638 | 152,110 | +0.04(+0.84%) |
Sep 13, 2016 | 4.659 | 4.663 | 4.438 | 4.599 | 405,839 | -0.08(-1.74%) |
Sep 12, 2016 | 4.672 | 4.719 | 4.458 | 4.680 | 214,226 | -0.03(-0.64%) |
Sep 09, 2016 | 4.783 | 4.783 | 4.702 | 4.710 | 196,426 | -0.06(-1.17%) |
Sep 08, 2016 | 4.813 | 4.834 | 4.744 | 4.766 | 199,048 | -0.04(-0.89%) |
Sep 07, 2016 | 4.830 | 4.830 | 4.792 | 4.809 | 120,599 | -0.02(-0.44%) |
Sep 06, 2016 | 4.813 | 4.856 | 4.804 | 4.830 | 288,344 | -0.01(-0.18%) |
Sep 02, 2016 | 4.873 | 4.839 | 4.839 | 4.839 | 224,630 | +0.00(+0.09%) |
Sep 01, 2016 | 4.877 | 4.903 | 4.813 | 4.834 | 193,892 | -0.01(-0.18%) |
Aug 31, 2016 | 4.847 | 4.868 | 4.821 | 4.843 | 128,062 | +0.03(+0.53%) |
Aug 30, 2016 | 4.903 | 4.903 | 4.813 | 4.817 | 234,279 | -0.07(-1.49%) |
Aug 29, 2016 | 4.834 | 4.952 | 4.792 | 4.890 | 394,449 | +0.06(+1.15%) |
Aug 26, 2016 | 4.814 | 4.926 | 4.789 | 4.834 | 685,670 | +0.07(+1.39%) |
Aug 25, 2016 | 4.880 | 4.959 | 4.739 | 4.768 | 751,081 | -0.21(-4.17%) |
Aug 24, 2016 | 4.946 | 5.008 | 4.926 | 4.975 | 355,788 | +0.06(+1.18%) |
Aug 23, 2016 | 4.967 | 4.988 | 4.901 | 4.917 | 435,526 | +0.00(+0.00%) |
Aug 22, 2016 | 4.843 | 4.921 | 4.809 | 4.917 | 334,300 | +0.11(+2.24%) |
Aug 19, 2016 | 4.768 | 4.811 | 4.756 | 4.809 | 196,142 | +0.05(+0.96%) |
Aug 18, 2016 | 4.751 | 4.768 | 4.714 | 4.764 | 330,610 | +0.05(+1.06%) |
Aug 17, 2016 | 4.747 | 4.747 | 4.693 | 4.714 | 209,915 | -0.01(-0.26%) |
Aug 16, 2016 | 4.743 | 4.760 | 4.685 | 4.727 | 248,252 | -0.00(-0.09%) |
Aug 15, 2016 | 4.606 | 4.765 | 4.606 | 4.731 | 295,991 | +0.13(+2.89%) |
Aug 12, 2016 | 4.557 | 4.598 | 4.540 | 4.598 | 232,186 | +0.05(+1.00%) |
Aug 11, 2016 | 4.590 | 4.598 | 4.544 | 4.552 | 1,057,753 | -0.03(-0.63%) |
Aug 10, 2016 | 4.631 | 4.639 | 4.561 | 4.581 | 438,146 | -0.04(-0.90%) |
Aug 09, 2016 | 4.561 | 4.644 | 4.445 | 4.623 | 447,335 | +0.02(+0.36%) |
Aug 08, 2016 | 4.519 | 4.652 | 4.519 | 4.606 | 396,769 | +0.02(+0.45%) |
Aug 05, 2016 | 4.577 | 4.681 | 4.532 | 4.586 | 253,156 | +0.05(+1.00%) |
Aug 04, 2016 | 4.668 | 4.681 | 4.455 | 4.540 | 907,430 | -0.16(-3.35%) |
Aug 03, 2016 | 4.681 | 4.718 | 4.652 | 4.697 | 141,249 | +0.05(+0.98%) |
Aug 02, 2016 | 4.735 | 4.756 | 4.639 | 4.652 | 250,961 | -0.11(-2.35%) |
Aug 01, 2016 | 4.785 | 4.789 | 4.711 | 4.764 | 273,889 | +0.02(+0.35%) |
Jul 29, 2016 | 4.789 | 4.794 | 4.720 | 4.747 | 208,950 | -0.04(-0.78%) |
Jul 28, 2016 | 4.863 | 4.863 | 4.735 | 4.785 | 171,782 | -0.04(-0.77%) |
Jul 27, 2016 | 4.934 | 4.934 | 4.789 | 4.822 | 528,801 | -0.06(-1.27%) |
Jul 26, 2016 | 4.950 | 4.950 | 4.880 | 4.884 | 164,698 | -0.03(-0.67%) |
Jul 25, 2016 | 4.955 | 4.963 | 4.896 | 4.917 | 236,233 | +0.00(+0.08%) |
Jul 22, 2016 | 4.930 | 4.942 | 4.876 | 4.913 | 341,927 | +0.02(+0.42%) |
Jul 21, 2016 | 4.847 | 4.938 | 4.818 | 4.892 | 238,988 | +0.10(+1.99%) |
Jul 20, 2016 | 4.768 | 4.822 | 4.731 | 4.797 | 166,768 | +0.06(+1.31%) |
Jul 19, 2016 | 4.731 | 4.756 | 4.689 | 4.735 | 258,484 | +0.01(+0.26%) |
Jul 18, 2016 | 4.739 | 4.760 | 4.693 | 4.722 | 183,555 | -0.01(-0.26%) |
Jul 15, 2016 | 4.697 | 4.739 | 4.631 | 4.735 | 217,445 | +0.04(+0.79%) |
Jul 14, 2016 | 4.689 | 4.702 | 4.602 | 4.697 | 221,289 | +0.05(+1.16%) |
Jul 13, 2016 | 4.685 | 4.706 | 4.602 | 4.644 | 311,177 | +0.00(+0.09%) |
Jul 12, 2016 | 4.648 | 4.693 | 4.602 | 4.639 | 814,916 | +0.04(+0.81%) |
Jul 11, 2016 | 4.623 | 4.664 | 4.581 | 4.602 | 387,097 | +0.07(+1.46%) |
Jul 08, 2016 | 4.507 | 4.664 | 4.486 | 4.536 | 715,276 | +0.05(+1.11%) |
Jul 07, 2016 | 4.436 | 4.486 | 4.395 | 4.486 | 214,408 | +0.04(+0.84%) |
Jul 06, 2016 | 4.353 | 4.453 | 4.312 | 4.449 | 287,706 | +0.12(+2.68%) |
Jul 05, 2016 | 4.337 | 4.391 | 4.316 | 4.333 | 479,272 | -0.02(-0.48%) |
Jul 01, 2016 | 4.424 | 4.353 | 4.353 | 4.353 | 512,776 | -0.04(-0.85%) |
Jun 30, 2016 | 4.436 | 4.436 | 4.353 | 4.391 | 200,925 | +0.04(+0.86%) |
Jun 29, 2016 | 4.540 | 4.540 | 4.341 | 4.353 | 378,957 | -0.01(-0.28%) |
Jun 28, 2016 | 4.432 | 4.474 | 4.353 | 4.366 | 126,688 | +0.01(+0.19%) |
Jun 27, 2016 | 4.457 | 4.478 | 4.337 | 4.358 | 135,342 | -0.07(-1.50%) |
Jun 24, 2016 | 4.358 | 4.519 | 4.358 | 4.424 | 101,872 | +0.01(+0.28%) |
Jun 23, 2016 | 4.416 | 4.416 | 4.366 | 4.411 | 70,382 | +0.01(+0.28%) |
Jun 22, 2016 | 4.411 | 4.486 | 4.366 | 4.399 | 103,553 | -0.05(-1.12%) |
Jun 21, 2016 | 4.457 | 4.482 | 4.403 | 4.449 | 46,755 | +0.02(+0.56%) |
Jun 20, 2016 | 4.370 | 4.519 | 4.370 | 4.424 | 203,861 | +0.07(+1.62%) |
Jun 17, 2016 | 4.063 | 4.395 | 4.063 | 4.353 | 205,515 | -0.02(-0.57%) |
Jun 16, 2016 | 4.387 | 4.403 | 4.333 | 4.378 | 284,323 | +0.02(+0.38%) |
Jun 15, 2016 | 4.362 | 4.391 | 4.353 | 4.362 | 253,706 | -0.00(-0.10%) |
Jun 14, 2016 | 4.399 | 4.451 | 4.362 | 4.366 | 261,670 | -0.01(-0.19%) |
Jun 13, 2016 | 4.399 | 4.453 | 4.374 | 4.374 | 121,551 | -0.05(-1.22%) |
Jun 10, 2016 | 4.403 | 4.457 | 4.403 | 4.428 | 147,479 | +0.03(+0.75%) |
Jun 09, 2016 | 4.424 | 4.440 | 4.395 | 4.395 | 91,098 | -0.02(-0.56%) |
Jun 08, 2016 | 4.416 | 4.469 | 4.374 | 4.420 | 150,969 | +0.00(+0.00%) |
Jun 07, 2016 | 4.478 | 4.478 | 4.416 | 4.420 | 168,576 | -0.06(-1.30%) |
Jun 06, 2016 | 4.469 | 4.482 | 4.436 | 4.478 | 199,237 | +0.05(+1.03%) |
Jun 03, 2016 | 4.445 | 4.457 | 4.411 | 4.432 | 112,120 | +0.01(+0.19%) |
Jun 02, 2016 | 4.399 | 4.437 | 4.395 | 4.424 | 79,253 | -0.02(-0.37%) |
Jun 01, 2016 | 4.428 | 4.469 | 4.395 | 4.440 | 162,867 | -0.03(-0.65%) |
May 31, 2016 | 4.498 | 4.498 | 4.440 | 4.469 | 166,338 | -0.02(-0.37%) |
May 27, 2016 | 4.445 | 4.486 | 4.486 | 4.486 | 165,699 | +0.01(+0.19%) |
May 26, 2016 | 4.366 | 4.486 | 4.366 | 4.478 | 338,615 | +0.12(+2.76%) |
May 25, 2016 | 4.265 | 4.406 | 4.265 | 4.358 | 506,574 | +0.13(+3.13%) |
May 24, 2016 | 4.394 | 4.453 | 4.149 | 4.225 | 503,197 | -0.12(-2.68%) |
May 23, 2016 | 4.269 | 4.398 | 4.245 | 4.341 | 426,699 | +0.13(+3.14%) |
May 20, 2016 | 4.197 | 4.229 | 4.173 | 4.209 | 450,482 | +0.04(+1.06%) |
May 19, 2016 | 4.213 | 4.253 | 4.159 | 4.165 | 269,747 | -0.02(-0.48%) |
May 18, 2016 | 4.185 | 4.265 | 4.161 | 4.185 | 153,836 | +0.03(+0.67%) |
May 17, 2016 | 4.125 | 4.185 | 4.105 | 4.157 | 259,440 | +0.03(+0.68%) |
May 16, 2016 | 4.097 | 4.169 | 4.089 | 4.129 | 135,418 | +0.04(+0.88%) |
May 13, 2016 | 4.137 | 4.145 | 4.061 | 4.093 | 137,516 | -0.02(-0.58%) |
May 12, 2016 | 4.149 | 4.177 | 4.045 | 4.117 | 182,807 | +0.00(+0.10%) |
May 11, 2016 | 4.169 | 4.205 | 4.101 | 4.113 | 308,066 | -0.06(-1.35%) |
May 10, 2016 | 4.289 | 4.289 | 4.129 | 4.169 | 190,139 | -0.05(-1.14%) |
May 09, 2016 | 4.285 | 4.305 | 4.209 | 4.217 | 80,247 | -0.03(-0.75%) |
May 06, 2016 | 4.241 | 4.313 | 4.241 | 4.249 | 28,367 | +0.01(+0.28%) |
May 05, 2016 | 4.309 | 4.325 | 4.221 | 4.237 | 70,994 | -0.03(-0.75%) |
May 04, 2016 | 4.241 | 4.325 | 4.241 | 4.269 | 100,390 | +0.05(+1.14%) |
May 03, 2016 | 4.237 | 4.328 | 4.221 | 4.221 | 66,085 | -0.04(-0.85%) |
May 02, 2016 | 4.281 | 4.333 | 4.233 | 4.257 | 91,105 | +0.02(+0.47%) |
Apr 29, 2016 | 4.233 | 4.333 | 4.233 | 4.237 | 80,049 | -0.01(-0.28%) |
Apr 28, 2016 | 4.269 | 4.341 | 4.233 | 4.249 | 173,922 | +0.00(+0.00%) |
Apr 27, 2016 | 4.217 | 4.341 | 4.189 | 4.249 | 102,238 | +0.04(+1.05%) |
Apr 26, 2016 | 4.221 | 4.265 | 4.205 | 4.205 | 52,143 | -0.02(-0.38%) |
Apr 25, 2016 | 4.229 | 4.285 | 4.209 | 4.221 | 89,631 | -0.01(-0.28%) |
Apr 22, 2016 | 4.197 | 4.247 | 4.189 | 4.233 | 191,798 | +0.05(+1.25%) |
Apr 21, 2016 | 4.149 | 4.225 | 4.109 | 4.181 | 152,696 | +0.08(+1.95%) |
Apr 20, 2016 | 4.145 | 4.149 | 4.089 | 4.101 | 98,684 | -0.01(-0.29%) |
Apr 19, 2016 | 4.145 | 4.160 | 4.113 | 4.113 | 70,266 | +0.00(+0.10%) |
Apr 18, 2016 | 4.161 | 4.201 | 4.109 | 4.109 | 80,808 | -0.03(-0.68%) |
Apr 15, 2016 | 4.137 | 4.189 | 4.073 | 4.137 | 94,301 | +0.03(+0.78%) |
Apr 14, 2016 | 4.157 | 4.157 | 4.049 | 4.105 | 92,213 | -0.02(-0.49%) |
Apr 13, 2016 | 4.205 | 4.205 | 4.117 | 4.125 | 105,955 | -0.06(-1.34%) |
Apr 12, 2016 | 4.129 | 4.217 | 4.109 | 4.181 | 153,489 | +0.04(+0.97%) |
Apr 11, 2016 | 4.117 | 4.173 | 4.117 | 4.141 | 79,880 | +0.03(+0.78%) |
Apr 08, 2016 | 4.141 | 4.213 | 4.053 | 4.109 | 78,907 | -0.01(-0.29%) |
Apr 07, 2016 | 4.173 | 4.221 | 4.101 | 4.121 | 66,197 | -0.04(-0.96%) |
Apr 06, 2016 | 4.145 | 4.225 | 4.069 | 4.161 | 53,986 | +0.04(+0.97%) |
Apr 05, 2016 | 4.161 | 4.217 | 4.117 | 4.121 | 65,065 | -0.04(-0.87%) |
Apr 04, 2016 | 4.261 | 4.261 | 4.133 | 4.157 | 137,234 | -0.10(-2.35%) |