Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.842 | 4.903 | 4.756 | 4.817 | 29,363 | -0.07(-1.41%) |
Feb 27, 2017 | 4.851 | 4.911 | 4.834 | 4.885 | 23,069 | +0.00(+0.00%) |
Feb 24, 2017 | 4.913 | 4.913 | 4.885 | 4.885 | 13,588 | -0.01(-0.18%) |
Feb 23, 2017 | 4.894 | 4.908 | 4.878 | 4.894 | 34,307 | +0.00(+0.00%) |
Feb 22, 2017 | 4.903 | 4.903 | 4.868 | 4.894 | 58,971 | +0.01(+0.18%) |
Feb 21, 2017 | 4.911 | 4.980 | 4.885 | 4.885 | 93,784 | -0.01(-0.18%) |
Feb 17, 2017 | 4.894 | 4.894 | 4.894 | 0 | +0.08(+1.61%) | |
Feb 16, 2017 | 4.705 | 4.937 | 4.705 | 4.817 | 104,533 | +0.04(+0.90%) |
Feb 15, 2017 | 4.817 | 4.877 | 4.700 | 4.774 | 43,541 | -0.05(-1.07%) |
Feb 14, 2017 | 4.903 | 4.903 | 4.817 | 4.825 | 30,783 | -0.07(-1.41%) |
Feb 13, 2017 | 4.898 | 4.903 | 4.860 | 4.894 | 113,620 | +0.00(+0.00%) |
Feb 10, 2017 | 4.903 | 4.920 | 4.834 | 4.894 | 29,400 | +0.01(+0.18%) |
Feb 09, 2017 | 4.817 | 4.903 | 4.696 | 4.885 | 44,625 | +0.18(+3.84%) |
Feb 08, 2017 | 4.748 | 4.903 | 4.705 | 4.705 | 46,477 | -0.16(-3.36%) |
Feb 07, 2017 | 4.888 | 4.894 | 4.791 | 4.868 | 25,337 | +0.02(+0.35%) |
Feb 06, 2017 | 4.808 | 4.936 | 4.808 | 4.851 | 36,984 | -0.11(-2.25%) |
Feb 03, 2017 | 4.980 | 5.023 | 4.963 | 4.963 | 31,340 | -0.03(-0.69%) |
Feb 02, 2017 | 5.023 | 5.109 | 4.954 | 4.997 | 17,011 | -0.03(-0.51%) |
Feb 01, 2017 | 5.066 | 5.066 | 4.989 | 5.023 | 20,141 | +0.03(+0.52%) |
Jan 31, 2017 | 5.049 | 5.049 | 4.963 | 4.997 | 30,217 | -0.04(-0.85%) |
Jan 30, 2017 | 5.075 | 5.118 | 5.006 | 5.040 | 50,947 | -0.03(-0.68%) |
Jan 27, 2017 | 5.083 | 5.143 | 5.049 | 5.075 | 44,976 | +0.02(+0.34%) |
Jan 26, 2017 | 5.075 | 5.125 | 5.049 | 5.057 | 19,360 | +0.01(+0.17%) |
Jan 25, 2017 | 5.135 | 5.161 | 5.032 | 5.049 | 32,194 | -0.01(-0.17%) |
Jan 24, 2017 | 5.152 | 5.169 | 5.045 | 5.057 | 58,711 | -0.01(-0.17%) |
Jan 23, 2017 | 5.350 | 5.350 | 5.032 | 5.066 | 213,495 | +0.16(+3.33%) |
Jan 20, 2017 | 4.455 | 4.946 | 4.438 | 4.903 | 393,569 | +0.45(+10.04%) |
Jan 19, 2017 | 4.455 | 4.455 | 4.430 | 4.455 | 11,248 | -0.01(-0.19%) |
Jan 18, 2017 | 4.516 | 4.516 | 4.464 | 4.464 | 2,548 | -0.02(-0.38%) |
Jan 17, 2017 | 4.481 | 4.516 | 4.473 | 4.481 | 35,981 | +0.01(+0.19%) |
Jan 13, 2017 | 4.473 | 4.473 | 4.473 | 0 | -0.05(-1.14%) | |
Jan 12, 2017 | 4.516 | 4.533 | 4.498 | 4.524 | 15,453 | -0.01(-0.19%) |
Jan 11, 2017 | 4.602 | 4.619 | 4.524 | 4.533 | 8,325 | -0.10(-2.23%) |
Jan 10, 2017 | 4.559 | 4.636 | 4.533 | 4.636 | 11,131 | +0.10(+2.28%) |
Jan 09, 2017 | 4.593 | 4.619 | 4.524 | 4.533 | 45,386 | -0.08(-1.68%) |
Jan 06, 2017 | 4.688 | 4.696 | 4.602 | 4.610 | 2,714 | +0.04(+0.94%) |
Jan 05, 2017 | 4.705 | 4.705 | 4.567 | 4.567 | 3,484 | -0.02(-0.38%) |
Jan 04, 2017 | 4.731 | 4.731 | 4.559 | 4.584 | 7,962 | -0.11(-2.38%) |
Jan 03, 2017 | 4.705 | 4.722 | 4.602 | 4.696 | 30,278 | +0.07(+1.49%) |
Dec 30, 2016 | 4.627 | 4.627 | 4.627 | 0 | -0.03(-0.74%) | |
Dec 29, 2016 | 4.610 | 4.662 | 4.567 | 4.662 | 10,285 | +0.03(+0.56%) |
Dec 28, 2016 | 4.567 | 4.679 | 4.567 | 4.636 | 65,349 | +0.08(+1.70%) |
Dec 27, 2016 | 4.404 | 4.559 | 4.404 | 4.559 | 37,112 | +0.14(+3.11%) |
Dec 23, 2016 | 4.421 | 4.421 | 4.421 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.516 | 4.516 | 4.292 | 4.421 | 42,778 | -0.13(-2.84%) |
Dec 21, 2016 | 4.550 | 4.559 | 4.485 | 4.550 | 10,612 | +0.09(+1.93%) |
Dec 20, 2016 | 4.490 | 4.670 | 4.464 | 4.464 | 10,799 | -0.04(-0.95%) |
Dec 19, 2016 | 4.481 | 4.559 | 4.481 | 4.507 | 17,564 | -0.01(-0.19%) |
Dec 16, 2016 | 4.653 | 4.705 | 4.490 | 4.516 | 42,877 | -0.11(-2.42%) |
Dec 15, 2016 | 4.610 | 4.731 | 4.396 | 4.627 | 141,960 | +0.11(+2.48%) |
Dec 14, 2016 | 4.395 | 4.559 | 4.395 | 4.516 | 30,069 | +0.06(+1.35%) |
Dec 13, 2016 | 4.455 | 4.473 | 4.404 | 4.455 | 35,158 | +0.05(+1.17%) |
Dec 12, 2016 | 4.412 | 4.412 | 4.395 | 4.404 | 8,095 | +0.02(+0.39%) |
Dec 09, 2016 | 4.308 | 4.412 | 4.292 | 4.387 | 72,619 | +0.10(+2.41%) |
Dec 08, 2016 | 4.361 | 4.406 | 4.283 | 4.283 | 33,775 | -0.10(-2.35%) |
Dec 07, 2016 | 4.378 | 4.387 | 4.349 | 4.387 | 51,097 | +0.03(+0.79%) |
Dec 06, 2016 | 4.249 | 4.387 | 4.240 | 4.352 | 470,236 | +0.08(+1.81%) |
Dec 05, 2016 | 4.283 | 4.326 | 4.232 | 4.275 | 7,002 | +0.03(+0.61%) |
Dec 02, 2016 | 4.240 | 4.292 | 4.240 | 4.249 | 5,244 | +0.01(+0.20%) |
Dec 01, 2016 | 4.292 | 4.301 | 4.215 | 4.240 | 131,135 | -0.03(-0.80%) |
Nov 30, 2016 | 4.301 | 4.301 | 4.215 | 4.275 | 7,626 | -0.02(-0.40%) |
Nov 29, 2016 | 4.283 | 4.301 | 4.283 | 4.292 | 2,146 | +0.03(+0.60%) |
Nov 28, 2016 | 4.301 | 4.326 | 4.266 | 4.266 | 5,785 | -0.03(-0.80%) |
Nov 25, 2016 | 4.301 | 4.310 | 4.266 | 4.301 | 9,166 | +0.01(+0.20%) |
Nov 23, 2016 | 4.292 | 4.292 | 4.292 | 0 | +0.02(+0.40%) | |
Nov 22, 2016 | 4.215 | 4.301 | 4.215 | 4.275 | 87,879 | +0.03(+0.61%) |
Nov 21, 2016 | 4.301 | 4.301 | 4.249 | 4.249 | 10,827 | -0.04(-1.00%) |
Nov 18, 2016 | 4.258 | 4.301 | 4.180 | 4.292 | 93,392 | +0.00(+0.00%) |
Nov 17, 2016 | 4.240 | 4.292 | 4.232 | 4.292 | 4,101 | -0.01(-0.20%) |
Nov 16, 2016 | 4.301 | 4.301 | 4.189 | 4.301 | 11,278 | +0.02(+0.40%) |
Nov 15, 2016 | 4.391 | 4.464 | 4.283 | 4.283 | 23,853 | -0.13(-2.92%) |
Nov 14, 2016 | 4.421 | 4.477 | 4.354 | 4.412 | 9,048 | -0.08(-1.72%) |
Nov 11, 2016 | 4.421 | 4.516 | 4.335 | 4.490 | 9,213 | -0.03(-0.57%) |
Nov 10, 2016 | 4.266 | 4.559 | 4.240 | 4.516 | 12,470 | +0.14(+3.14%) |
Nov 09, 2016 | 4.387 | 4.430 | 4.334 | 4.378 | 6,388 | -0.04(-0.97%) |
Nov 08, 2016 | 4.438 | 4.473 | 4.421 | 4.421 | 4,619 | -0.08(-1.72%) |
Nov 07, 2016 | 4.516 | 4.524 | 4.437 | 4.498 | 3,369 | +0.13(+2.95%) |
Nov 04, 2016 | 4.292 | 4.464 | 4.292 | 4.369 | 10,020 | +0.03(+0.59%) |
Nov 03, 2016 | 4.477 | 4.507 | 4.326 | 4.344 | 28,732 | -0.09(-1.94%) |
Nov 02, 2016 | 4.447 | 4.584 | 4.430 | 4.430 | 35,167 | -0.04(-0.96%) |
Nov 01, 2016 | 4.438 | 4.533 | 4.326 | 4.473 | 21,594 | +0.10(+2.36%) |
Oct 31, 2016 | 4.593 | 4.593 | 4.352 | 4.369 | 8,793 | -0.10(-2.31%) |
Oct 28, 2016 | 4.653 | 4.679 | 4.455 | 4.473 | 15,253 | -0.05(-1.14%) |
Oct 27, 2016 | 4.559 | 4.688 | 4.516 | 4.524 | 10,187 | -0.09(-2.05%) |
Oct 26, 2016 | 4.662 | 4.713 | 4.559 | 4.619 | 55,227 | -0.10(-2.19%) |
Oct 25, 2016 | 4.782 | 4.782 | 4.627 | 4.722 | 11,882 | +0.00(+0.00%) |
Oct 24, 2016 | 4.756 | 4.765 | 4.610 | 4.722 | 121,411 | +0.09(+1.86%) |
Oct 21, 2016 | 4.378 | 4.713 | 4.378 | 4.636 | 104,105 | +0.05(+1.03%) |
Oct 20, 2016 | 4.537 | 4.619 | 4.512 | 4.589 | 1,757 | -0.04(-0.84%) |
Oct 19, 2016 | 4.705 | 4.799 | 4.610 | 4.627 | 35,586 | -0.09(-1.82%) |
Oct 18, 2016 | 4.636 | 4.713 | 4.636 | 4.713 | 10,264 | +0.03(+0.74%) |
Oct 17, 2016 | 4.722 | 4.817 | 4.416 | 4.679 | 9,513 | +0.03(+0.55%) |
Oct 14, 2016 | 4.799 | 4.799 | 4.645 | 4.653 | 10,099 | +0.00(+0.00%) |
Oct 13, 2016 | 4.679 | 4.739 | 4.645 | 4.653 | 3,304 | +0.03(+0.75%) |
Oct 12, 2016 | 4.817 | 4.817 | 4.550 | 4.619 | 5,037 | -0.03(-0.74%) |
Oct 11, 2016 | 4.791 | 4.825 | 4.593 | 4.653 | 11,489 | -0.07(-1.46%) |
Oct 10, 2016 | 4.627 | 4.885 | 4.619 | 4.722 | 34,038 | +0.08(+1.67%) |
Oct 07, 2016 | 4.559 | 4.645 | 4.473 | 4.645 | 33,669 | +0.09(+1.89%) |
Oct 06, 2016 | 4.636 | 4.636 | 4.490 | 4.559 | 10,869 | -0.01(-0.19%) |
Oct 05, 2016 | 4.477 | 4.645 | 4.477 | 4.567 | 11,919 | +0.08(+1.72%) |
Oct 04, 2016 | 4.593 | 4.636 | 4.412 | 4.490 | 8,267 | -0.15(-3.15%) |
Oct 03, 2016 | 4.593 | 4.636 | 4.464 | 4.636 | 10,259 | +0.09(+1.89%) |
Sep 30, 2016 | 4.549 | 4.610 | 4.473 | 4.550 | 24,024 | +0.02(+0.46%) |
Sep 29, 2016 | 4.524 | 4.584 | 4.490 | 4.529 | 3,733 | -0.05(-1.02%) |
Sep 28, 2016 | 4.498 | 4.645 | 4.490 | 4.576 | 4,877 | -0.01(-0.19%) |
Sep 27, 2016 | 4.438 | 4.636 | 4.438 | 4.584 | 18,861 | +0.14(+3.09%) |
Sep 26, 2016 | 4.547 | 4.722 | 4.430 | 4.447 | 5,144 | -0.05(-1.15%) |
Sep 23, 2016 | 4.421 | 4.567 | 4.387 | 4.498 | 8,064 | +0.04(+0.97%) |
Sep 22, 2016 | 4.404 | 4.507 | 4.404 | 4.455 | 6,775 | +0.03(+0.78%) |
Sep 21, 2016 | 4.430 | 4.524 | 4.387 | 4.421 | 7,886 | +0.03(+0.78%) |
Sep 20, 2016 | 4.387 | 4.430 | 4.352 | 4.387 | 6,285 | -0.01(-0.20%) |
Sep 19, 2016 | 4.395 | 4.464 | 4.378 | 4.395 | 13,819 | -0.07(-1.54%) |
Sep 16, 2016 | 4.387 | 4.473 | 4.301 | 4.464 | 37,758 | +0.15(+3.59%) |
Sep 15, 2016 | 4.361 | 4.378 | 4.301 | 4.309 | 11,384 | -0.04(-0.99%) |
Sep 14, 2016 | 4.309 | 4.438 | 4.301 | 4.352 | 13,649 | +0.04(+1.00%) |
Sep 13, 2016 | 4.301 | 4.388 | 4.301 | 4.309 | 36,504 | +0.01(+0.20%) |
Sep 12, 2016 | 4.215 | 4.326 | 4.215 | 4.301 | 17,651 | +0.04(+1.01%) |
Sep 09, 2016 | 4.215 | 4.344 | 4.215 | 4.258 | 29,219 | +0.00(+0.00%) |
Sep 08, 2016 | 4.326 | 4.395 | 4.249 | 4.258 | 26,730 | -0.04(-1.00%) |
Sep 07, 2016 | 4.344 | 4.541 | 4.197 | 4.301 | 117,320 | -0.06(-1.38%) |
Sep 06, 2016 | 4.395 | 4.438 | 4.344 | 4.361 | 24,613 | -0.02(-0.39%) |
Sep 02, 2016 | 4.473 | 4.378 | 4.378 | 4.378 | 10,115 | +0.03(+0.79%) |
Sep 01, 2016 | 4.292 | 4.395 | 4.292 | 4.344 | 12,105 | +0.00(+0.00%) |
Aug 31, 2016 | 4.258 | 4.352 | 4.129 | 4.344 | 33,560 | +0.09(+2.02%) |
Aug 30, 2016 | 4.378 | 4.473 | 4.232 | 4.258 | 10,982 | -0.04(-1.00%) |
Aug 29, 2016 | 4.404 | 4.498 | 4.292 | 4.301 | 11,375 | -0.18(-4.03%) |
Aug 26, 2016 | 4.481 | 4.481 | 4.481 | 4.481 | 327 | +0.03(+0.58%) |
Aug 25, 2016 | 4.472 | 4.559 | 4.432 | 4.455 | 2,600 | +0.03(+0.58%) |
Aug 24, 2016 | 4.559 | 4.559 | 4.421 | 4.430 | 5,094 | -0.02(-0.39%) |
Aug 23, 2016 | 4.593 | 4.593 | 4.421 | 4.447 | 11,010 | -0.09(-1.90%) |
Aug 22, 2016 | 4.447 | 4.567 | 4.404 | 4.533 | 8,717 | +0.09(+1.93%) |
Aug 19, 2016 | 4.511 | 4.584 | 4.387 | 4.447 | 10,134 | -0.03(-0.77%) |
Aug 18, 2016 | 4.473 | 4.507 | 4.404 | 4.481 | 14,585 | -0.01(-0.19%) |
Aug 17, 2016 | 4.610 | 4.610 | 4.490 | 4.490 | 13,016 | -0.09(-2.06%) |
Aug 16, 2016 | 4.619 | 4.812 | 4.533 | 4.584 | 1,828 | -0.03(-0.74%) |
Aug 15, 2016 | 4.584 | 4.834 | 4.567 | 4.619 | 3,175 | +0.03(+0.75%) |
Aug 12, 2016 | 4.550 | 4.584 | 4.516 | 4.584 | 8,614 | +0.00(+0.00%) |
Aug 11, 2016 | 4.524 | 4.593 | 4.516 | 4.584 | 2,896 | +0.06(+1.33%) |
Aug 10, 2016 | 4.524 | 4.602 | 4.447 | 4.524 | 48,382 | -0.01(-0.19%) |
Aug 09, 2016 | 4.516 | 4.645 | 4.473 | 4.533 | 15,144 | +0.04(+0.96%) |
Aug 08, 2016 | 4.387 | 4.517 | 4.318 | 4.490 | 11,068 | +0.08(+1.75%) |
Aug 05, 2016 | 4.404 | 4.447 | 4.335 | 4.413 | 7,757 | +0.03(+0.60%) |
Aug 04, 2016 | 4.387 | 4.421 | 4.232 | 4.387 | 17,486 | -0.03(-0.58%) |
Aug 03, 2016 | 4.233 | 4.429 | 4.163 | 4.412 | 11,175 | +0.22(+5.28%) |
Aug 02, 2016 | 4.268 | 4.285 | 4.131 | 4.191 | 2,095 | -0.10(-2.38%) |
Aug 01, 2016 | 4.327 | 4.404 | 4.161 | 4.293 | 14,442 | -0.03(-0.59%) |
Jul 29, 2016 | 4.344 | 4.387 | 4.302 | 4.319 | 39,162 | +0.00(+0.00%) |
Jul 28, 2016 | 4.310 | 4.387 | 4.233 | 4.319 | 8,489 | +0.01(+0.20%) |
Jul 27, 2016 | 4.310 | 4.336 | 4.216 | 4.310 | 11,926 | -0.06(-1.36%) |
Jul 26, 2016 | 4.191 | 4.438 | 4.191 | 4.370 | 37,249 | +0.16(+3.85%) |
Jul 25, 2016 | 4.080 | 4.216 | 4.080 | 4.208 | 13,985 | +0.11(+2.70%) |
Jul 22, 2016 | 4.157 | 4.165 | 4.089 | 4.097 | 23,562 | -0.06(-1.43%) |
Jul 21, 2016 | 4.146 | 4.206 | 4.146 | 4.157 | 15,915 | -0.02(-0.41%) |
Jul 20, 2016 | 4.162 | 4.174 | 4.131 | 4.174 | 83,189 | +0.09(+2.08%) |
Jul 19, 2016 | 4.148 | 4.208 | 4.072 | 4.089 | 500,737 | -0.06(-1.44%) |
Jul 18, 2016 | 4.140 | 4.157 | 4.131 | 4.148 | 2,934 | +0.01(+0.21%) |
Jul 15, 2016 | 4.182 | 4.182 | 4.131 | 4.140 | 6,344 | +0.01(+0.21%) |
Jul 14, 2016 | 4.191 | 4.251 | 4.131 | 4.131 | 22,021 | -0.10(-2.41%) |
Jul 13, 2016 | 4.225 | 4.242 | 4.182 | 4.233 | 8,044 | +0.04(+1.02%) |
Jul 12, 2016 | 4.114 | 4.242 | 4.114 | 4.191 | 5,793 | +0.10(+2.50%) |
Jul 11, 2016 | 4.131 | 4.242 | 4.089 | 4.089 | 1,615 | -0.08(-1.84%) |
Jul 08, 2016 | 4.165 | 4.242 | 4.148 | 4.165 | 17,027 | +0.02(+0.41%) |
Jul 07, 2016 | 4.110 | 4.148 | 4.080 | 4.148 | 8,109 | +0.10(+2.52%) |
Jul 05, 2016 | 4.021 | 4.063 | 4.021 | 4.046 | 9,794 | -0.01(-0.21%) |
Jul 01, 2016 | 4.046 | 4.055 | 4.055 | 4.055 | 19,370 | +0.04(+1.06%) |
Jun 30, 2016 | 3.927 | 4.072 | 3.876 | 4.012 | 20,888 | +0.03(+0.86%) |
Jun 29, 2016 | 3.889 | 4.003 | 3.867 | 3.978 | 8,879 | +0.10(+2.64%) |
Jun 28, 2016 | 3.935 | 3.935 | 3.842 | 3.876 | 25,049 | +0.04(+1.11%) |
Jun 27, 2016 | 3.910 | 3.935 | 3.799 | 3.833 | 44,840 | -0.10(-2.60%) |
Jun 24, 2016 | 3.876 | 3.961 | 3.876 | 3.935 | 16,641 | -0.02(-0.43%) |
Jun 23, 2016 | 3.961 | 3.986 | 3.935 | 3.952 | 13,592 | +0.00(+0.00%) |
Jun 22, 2016 | 4.003 | 4.003 | 3.952 | 3.952 | 3,092 | -0.03(-0.85%) |
Jun 21, 2016 | 4.003 | 4.003 | 3.978 | 3.986 | 2,067 | -0.01(-0.21%) |
Jun 20, 2016 | 4.080 | 4.080 | 3.978 | 3.995 | 6,304 | -0.03(-0.85%) |
Jun 17, 2016 | 4.046 | 4.046 | 3.833 | 4.029 | 14,526 | +0.10(+2.60%) |
Jun 16, 2016 | 4.021 | 4.021 | 3.833 | 3.927 | 8,140 | -0.08(-1.91%) |
Jun 15, 2016 | 4.072 | 4.072 | 3.969 | 4.003 | 6,560 | +0.04(+1.08%) |
Jun 14, 2016 | 3.842 | 3.986 | 3.842 | 3.961 | 2,364 | +0.06(+1.53%) |
Jun 13, 2016 | 3.918 | 3.918 | 3.859 | 3.901 | 19,686 | -0.07(-1.72%) |
Jun 10, 2016 | 3.791 | 3.986 | 3.791 | 3.969 | 19,287 | +0.04(+1.08%) |
Jun 09, 2016 | 3.799 | 3.986 | 3.799 | 3.927 | 19,152 | -0.06(-1.50%) |
Jun 08, 2016 | 3.765 | 3.986 | 3.765 | 3.986 | 54,203 | +0.17(+4.46%) |
Jun 07, 2016 | 3.791 | 3.842 | 3.765 | 3.816 | 17,076 | +0.04(+1.13%) |
Jun 06, 2016 | 3.782 | 3.791 | 3.756 | 3.773 | 51,355 | -0.01(-0.23%) |
Jun 03, 2016 | 3.756 | 3.816 | 3.756 | 3.782 | 35,229 | -0.03(-0.67%) |
Jun 02, 2016 | 3.816 | 3.825 | 3.782 | 3.808 | 72,381 | +0.01(+0.22%) |
Jun 01, 2016 | 3.757 | 3.833 | 3.748 | 3.799 | 36,763 | -0.04(-1.11%) |
May 31, 2016 | 3.833 | 3.850 | 3.825 | 3.842 | 6,911 | +0.04(+1.12%) |
May 27, 2016 | 3.918 | 3.799 | 3.799 | 3.799 | 39,562 | -0.01(-0.34%) |
May 26, 2016 | 3.867 | 3.884 | 3.791 | 3.812 | 38,614 | -0.05(-1.21%) |
May 25, 2016 | 3.903 | 3.995 | 3.859 | 3.859 | 16,092 | -0.04(-1.09%) |
May 24, 2016 | 3.969 | 3.978 | 3.884 | 3.901 | 4,655 | +0.03(+0.88%) |
May 23, 2016 | 3.816 | 3.901 | 3.799 | 3.867 | 27,426 | +0.08(+2.02%) |
May 20, 2016 | 3.773 | 3.816 | 3.773 | 3.791 | 6,463 | +0.00(+0.00%) |
May 19, 2016 | 3.842 | 3.842 | 3.791 | 3.791 | 18,755 | -0.05(-1.33%) |
May 18, 2016 | 3.825 | 3.867 | 3.825 | 3.842 | 5,919 | -0.02(-0.44%) |
May 17, 2016 | 3.935 | 3.935 | 3.859 | 3.859 | 3,756 | -0.02(-0.44%) |
May 16, 2016 | 3.876 | 4.006 | 3.859 | 3.876 | 11,241 | +0.03(+0.66%) |
May 13, 2016 | 3.910 | 3.944 | 3.850 | 3.850 | 21,012 | -0.03(-0.66%) |
May 12, 2016 | 4.063 | 4.123 | 3.867 | 3.876 | 30,437 | -0.15(-3.81%) |
May 11, 2016 | 4.114 | 4.127 | 3.944 | 4.029 | 37,233 | +0.14(+3.50%) |
May 10, 2016 | 3.986 | 3.986 | 3.850 | 3.893 | 21,922 | -0.06(-1.51%) |
May 09, 2016 | 3.969 | 3.978 | 3.918 | 3.952 | 6,345 | +0.03(+0.65%) |
May 06, 2016 | 3.893 | 3.952 | 3.791 | 3.927 | 35,193 | +0.16(+4.30%) |
May 05, 2016 | 3.731 | 3.782 | 3.731 | 3.765 | 29,264 | +0.03(+0.68%) |
May 04, 2016 | 3.714 | 3.867 | 3.714 | 3.739 | 24,145 | +0.03(+0.69%) |
May 03, 2016 | 3.753 | 3.756 | 3.714 | 3.714 | 20,293 | -0.04(-1.12%) |
May 02, 2016 | 3.748 | 3.815 | 3.714 | 3.756 | 12,501 | -0.02(-0.45%) |
Apr 29, 2016 | 3.823 | 3.823 | 3.764 | 3.773 | 27,157 | -0.05(-1.32%) |
Apr 28, 2016 | 3.911 | 3.911 | 3.731 | 3.823 | 27,663 | +0.05(+1.34%) |
Apr 27, 2016 | 3.823 | 3.823 | 3.756 | 3.773 | 27,036 | -0.05(-1.32%) |
Apr 26, 2016 | 3.950 | 3.950 | 3.798 | 3.823 | 31,575 | -0.01(-0.22%) |
Apr 25, 2016 | 3.899 | 3.899 | 3.832 | 3.832 | 1,347 | +0.01(+0.22%) |
Apr 22, 2016 | 3.958 | 3.958 | 3.823 | 3.823 | 13,010 | -0.11(-2.78%) |
Apr 21, 2016 | 3.857 | 3.941 | 3.857 | 3.933 | 3,482 | +0.02(+0.43%) |
Apr 20, 2016 | 3.950 | 3.958 | 3.882 | 3.916 | 7,216 | -0.02(-0.43%) |
Apr 19, 2016 | 3.992 | 3.992 | 3.849 | 3.933 | 15,234 | +0.07(+1.74%) |
Apr 18, 2016 | 3.962 | 3.962 | 3.865 | 3.865 | 27,727 | -0.07(-1.71%) |
Apr 15, 2016 | 3.950 | 3.950 | 3.933 | 3.933 | 23,416 | -0.01(-0.21%) |
Apr 14, 2016 | 4.059 | 4.059 | 3.874 | 3.941 | 10,147 | +0.03(+0.86%) |
Apr 13, 2016 | 3.950 | 3.975 | 3.891 | 3.908 | 25,141 | -0.04(-1.07%) |
Apr 12, 2016 | 3.874 | 3.950 | 3.874 | 3.950 | 15,781 | +0.01(+0.21%) |
Apr 11, 2016 | 4.023 | 4.023 | 3.832 | 3.941 | 38,875 | -0.02(-0.43%) |
Apr 08, 2016 | 3.962 | 4.059 | 3.916 | 3.958 | 8,619 | -0.02(-0.42%) |
Apr 07, 2016 | 4.025 | 4.160 | 3.865 | 3.975 | 26,578 | -0.04(-1.05%) |
Apr 06, 2016 | 4.042 | 4.093 | 3.950 | 4.017 | 16,421 | -0.04(-1.04%) |
Apr 05, 2016 | 4.076 | 4.101 | 3.992 | 4.059 | 13,977 | -0.01(-0.21%) |
Apr 04, 2016 | 4.084 | 4.169 | 3.908 | 4.068 | 16,948 | +0.07(+1.68%) |
Apr 01, 2016 | 4.009 | 4.127 | 3.983 | 4.000 | 8,211 | -0.03(-0.63%) |
Mar 31, 2016 | 4.135 | 4.177 | 4.009 | 4.025 | 9,959 | -0.10(-2.45%) |
Mar 30, 2016 | 4.337 | 4.337 | 4.084 | 4.127 | 13,998 | -0.07(-1.61%) |
Mar 29, 2016 | 4.303 | 4.421 | 4.076 | 4.194 | 14,512 | +0.14(+3.53%) |
Mar 28, 2016 | 4.101 | 4.345 | 3.975 | 4.051 | 10,505 | -0.04(-1.03%) |
Mar 24, 2016 | 3.950 | 4.093 | 4.093 | 4.093 | 12,349 | +0.13(+3.18%) |
Mar 23, 2016 | 4.413 | 4.489 | 3.967 | 3.967 | 16,601 | -0.09(-2.28%) |
Mar 22, 2016 | 4.202 | 4.345 | 4.059 | 4.059 | 10,577 | -0.13(-3.02%) |
Mar 21, 2016 | 4.042 | 4.219 | 4.009 | 4.185 | 25,874 | +0.12(+2.90%) |
Mar 18, 2016 | 3.891 | 4.110 | 3.849 | 4.068 | 39,458 | +0.14(+3.65%) |
Mar 17, 2016 | 4.051 | 4.059 | 3.916 | 3.924 | 35,250 | -0.17(-4.12%) |
Mar 16, 2016 | 4.034 | 4.194 | 3.992 | 4.093 | 15,272 | +0.06(+1.46%) |
Mar 15, 2016 | 4.160 | 4.228 | 3.951 | 4.034 | 26,238 | -0.10(-2.44%) |
Mar 14, 2016 | 4.430 | 4.430 | 4.135 | 4.135 | 16,663 | -0.24(-5.58%) |
Mar 11, 2016 | 4.362 | 4.455 | 4.287 | 4.379 | 19,547 | -0.08(-1.89%) |
Mar 10, 2016 | 4.665 | 4.665 | 4.442 | 4.463 | 13,034 | -0.24(-5.19%) |
Mar 09, 2016 | 4.750 | 4.750 | 4.463 | 4.708 | 479,632 | -0.01(-0.18%) |
Mar 08, 2016 | 4.716 | 4.741 | 4.531 | 4.716 | 123,925 | -0.23(-4.60%) |
Mar 07, 2016 | 4.809 | 5.053 | 4.800 | 4.943 | 30,527 | +0.10(+2.09%) |
Mar 04, 2016 | 4.775 | 4.969 | 4.775 | 4.842 | 36,596 | +0.12(+2.50%) |
Mar 03, 2016 | 4.783 | 5.019 | 4.724 | 4.724 | 32,560 | -0.05(-1.06%) |
Mar 02, 2016 | 4.758 | 5.044 | 4.750 | 4.775 | 18,258 | +0.05(+1.07%) |