Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.693 | 4.728 | 4.691 | 4.728 | 249,661 | +0.03(+0.74%) |
Feb 27, 2017 | 4.668 | 4.698 | 4.662 | 4.693 | 239,637 | +0.03(+0.75%) |
Feb 24, 2017 | 4.643 | 4.663 | 4.638 | 4.658 | 209,367 | +0.02(+0.54%) |
Feb 23, 2017 | 4.638 | 4.663 | 4.633 | 4.633 | 190,856 | +0.00(+0.00%) |
Feb 22, 2017 | 4.648 | 4.658 | 4.613 | 4.633 | 182,503 | -0.01(-0.21%) |
Feb 21, 2017 | 4.613 | 4.648 | 4.599 | 4.643 | 311,156 | +0.04(+0.98%) |
Feb 17, 2017 | 4.598 | 4.598 | 4.598 | 0 | +0.06(+1.32%) | |
Feb 16, 2017 | 4.593 | 4.623 | 4.528 | 4.538 | 462,957 | -0.06(-1.30%) |
Feb 15, 2017 | 4.598 | 4.628 | 4.596 | 4.598 | 352,118 | -0.03(-0.65%) |
Feb 14, 2017 | 4.638 | 4.644 | 4.608 | 4.628 | 214,460 | -0.01(-0.32%) |
Feb 13, 2017 | 4.613 | 4.643 | 4.596 | 4.643 | 233,469 | +0.05(+1.09%) |
Feb 10, 2017 | 4.588 | 4.613 | 4.573 | 4.593 | 251,743 | +0.00(+0.11%) |
Feb 09, 2017 | 4.642 | 4.634 | 4.588 | 4.588 | 279,451 | -0.05(-1.16%) |
Feb 08, 2017 | 4.617 | 4.677 | 4.583 | 4.642 | 260,652 | +0.04(+0.97%) |
Feb 07, 2017 | 4.573 | 4.676 | 4.558 | 4.597 | 446,513 | +0.02(+0.43%) |
Feb 06, 2017 | 4.543 | 4.637 | 4.523 | 4.578 | 472,016 | +0.02(+0.54%) |
Feb 03, 2017 | 4.568 | 4.597 | 4.543 | 4.553 | 418,701 | -0.00(-0.11%) |
Feb 02, 2017 | 4.498 | 4.578 | 4.394 | 4.558 | 1,211,895 | -0.12(-2.64%) |
Feb 01, 2017 | 4.677 | 4.686 | 4.662 | 4.681 | 239,002 | +0.02(+0.42%) |
Jan 31, 2017 | 4.677 | 4.696 | 4.652 | 4.662 | 239,109 | +0.00(+0.00%) |
Jan 30, 2017 | 4.662 | 4.711 | 4.657 | 4.662 | 464,131 | -0.04(-0.84%) |
Jan 27, 2017 | 4.691 | 4.701 | 4.652 | 4.701 | 188,174 | +0.04(+0.85%) |
Jan 26, 2017 | 4.627 | 4.677 | 4.627 | 4.662 | 229,047 | +0.02(+0.43%) |
Jan 25, 2017 | 4.652 | 4.654 | 4.618 | 4.642 | 193,052 | +0.01(+0.21%) |
Jan 24, 2017 | 4.558 | 4.657 | 4.553 | 4.632 | 326,455 | +0.07(+1.63%) |
Jan 23, 2017 | 4.543 | 4.587 | 4.513 | 4.558 | 190,597 | +0.04(+0.99%) |
Jan 20, 2017 | 4.597 | 4.605 | 4.479 | 4.513 | 321,605 | -0.07(-1.51%) |
Jan 19, 2017 | 4.667 | 4.667 | 4.553 | 4.582 | 397,431 | -0.06(-1.28%) |
Jan 18, 2017 | 4.607 | 4.672 | 4.578 | 4.642 | 267,894 | +0.05(+1.19%) |
Jan 17, 2017 | 4.563 | 4.627 | 4.558 | 4.587 | 360,910 | +0.04(+0.98%) |
Jan 13, 2017 | 4.543 | 4.543 | 4.543 | 0 | +0.05(+1.10%) | |
Jan 12, 2017 | 4.454 | 4.503 | 4.444 | 4.493 | 257,247 | +0.05(+1.11%) |
Jan 11, 2017 | 4.404 | 4.454 | 4.394 | 4.444 | 199,902 | +0.06(+1.35%) |
Jan 10, 2017 | 4.355 | 4.385 | 4.345 | 4.385 | 370,763 | +0.04(+1.02%) |
Jan 09, 2017 | 4.365 | 4.380 | 4.331 | 4.340 | 425,787 | +0.01(+0.23%) |
Jan 06, 2017 | 4.331 | 4.389 | 4.326 | 4.331 | 290,864 | +0.01(+0.23%) |
Jan 05, 2017 | 4.350 | 4.360 | 4.296 | 4.321 | 377,712 | -0.02(-0.45%) |
Jan 04, 2017 | 4.360 | 4.389 | 4.340 | 4.340 | 395,928 | -0.00(-0.11%) |
Jan 03, 2017 | 4.301 | 4.345 | 4.301 | 4.345 | 323,814 | +0.03(+0.80%) |
Dec 30, 2016 | 4.311 | 4.311 | 4.311 | 0 | +0.02(+0.46%) | |
Dec 29, 2016 | 4.326 | 4.336 | 4.291 | 4.291 | 329,653 | -0.03(-0.79%) |
Dec 28, 2016 | 4.345 | 4.355 | 4.321 | 4.326 | 310,346 | -0.01(-0.23%) |
Dec 27, 2016 | 4.321 | 4.350 | 4.311 | 4.336 | 333,964 | +0.02(+0.45%) |
Dec 23, 2016 | 4.316 | 4.316 | 4.316 | 0 | -0.00(-0.11%) | |
Dec 22, 2016 | 4.321 | 4.350 | 4.316 | 4.321 | 187,116 | -0.01(-0.23%) |
Dec 21, 2016 | 4.336 | 4.345 | 4.306 | 4.331 | 253,518 | -0.01(-0.34%) |
Dec 20, 2016 | 4.316 | 4.345 | 4.314 | 4.345 | 140,361 | +0.04(+0.91%) |
Dec 19, 2016 | 4.296 | 4.336 | 4.296 | 4.306 | 260,691 | +0.00(+0.00%) |
Dec 16, 2016 | 4.316 | 4.350 | 4.286 | 4.306 | 283,495 | -0.02(-0.45%) |
Dec 15, 2016 | 4.355 | 4.360 | 4.321 | 4.326 | 260,093 | -0.01(-0.34%) |
Dec 14, 2016 | 4.350 | 4.389 | 4.340 | 4.340 | 248,104 | -0.03(-0.78%) |
Dec 13, 2016 | 4.375 | 4.385 | 4.340 | 4.375 | 202,244 | +0.03(+0.68%) |
Dec 12, 2016 | 4.306 | 4.370 | 4.306 | 4.345 | 296,328 | +0.01(+0.23%) |
Dec 09, 2016 | 4.389 | 4.409 | 4.301 | 4.336 | 490,290 | -0.10(-2.21%) |
Dec 08, 2016 | 4.439 | 4.478 | 4.380 | 4.434 | 260,577 | -0.03(-0.77%) |
Dec 07, 2016 | 4.351 | 4.473 | 4.351 | 4.468 | 492,471 | +0.09(+2.11%) |
Dec 06, 2016 | 4.303 | 4.376 | 4.303 | 4.376 | 313,532 | +0.07(+1.69%) |
Dec 05, 2016 | 4.337 | 4.371 | 4.303 | 4.303 | 295,384 | -0.03(-0.78%) |
Dec 02, 2016 | 4.293 | 4.356 | 4.288 | 4.337 | 224,710 | +0.03(+0.79%) |
Dec 01, 2016 | 4.317 | 4.327 | 4.298 | 4.303 | 231,652 | -0.01(-0.34%) |
Nov 30, 2016 | 4.317 | 4.332 | 4.296 | 4.317 | 206,406 | -0.02(-0.56%) |
Nov 29, 2016 | 4.312 | 4.360 | 4.298 | 4.342 | 169,341 | +0.03(+0.65%) |
Nov 28, 2016 | 4.337 | 4.337 | 4.312 | 4.314 | 125,942 | +0.01(+0.14%) |
Nov 25, 2016 | 4.288 | 4.322 | 4.288 | 4.307 | 106,238 | -0.02(-0.56%) |
Nov 23, 2016 | 4.332 | 4.332 | 4.332 | 0 | +0.04(+0.91%) | |
Nov 22, 2016 | 4.278 | 4.322 | 4.269 | 4.293 | 337,721 | +0.02(+0.45%) |
Nov 21, 2016 | 4.259 | 4.303 | 4.252 | 4.273 | 269,377 | +0.02(+0.46%) |
Nov 18, 2016 | 4.137 | 4.264 | 4.137 | 4.254 | 355,170 | +0.09(+2.22%) |
Nov 17, 2016 | 4.191 | 4.278 | 4.157 | 4.162 | 365,732 | -0.04(-1.04%) |
Nov 16, 2016 | 4.098 | 4.273 | 4.098 | 4.205 | 463,082 | +0.12(+2.85%) |
Nov 15, 2016 | 3.991 | 4.118 | 3.991 | 4.089 | 627,888 | +0.10(+2.56%) |
Nov 14, 2016 | 4.118 | 4.118 | 3.948 | 3.987 | 1,229,468 | -0.16(-3.87%) |
Nov 11, 2016 | 4.254 | 4.278 | 4.137 | 4.147 | 834,428 | -0.14(-3.29%) |
Nov 10, 2016 | 4.376 | 4.380 | 4.278 | 4.288 | 698,848 | -0.16(-3.50%) |
Nov 09, 2016 | 4.327 | 4.468 | 4.244 | 4.444 | 477,978 | +0.02(+0.44%) |
Nov 08, 2016 | 4.424 | 4.429 | 4.386 | 4.424 | 220,153 | +0.03(+0.66%) |
Nov 07, 2016 | 4.434 | 4.475 | 4.395 | 4.395 | 359,359 | +0.01(+0.22%) |
Nov 04, 2016 | 4.207 | 4.419 | 4.202 | 4.386 | 616,007 | +0.19(+4.60%) |
Nov 03, 2016 | 4.183 | 4.212 | 4.063 | 4.193 | 867,819 | -0.03(-0.69%) |
Nov 02, 2016 | 4.482 | 4.530 | 4.183 | 4.222 | 1,652,226 | -0.27(-6.11%) |
Nov 01, 2016 | 4.737 | 4.752 | 4.482 | 4.496 | 836,682 | -0.23(-4.89%) |
Oct 31, 2016 | 4.747 | 4.781 | 4.728 | 4.728 | 196,399 | -0.03(-0.61%) |
Oct 28, 2016 | 4.752 | 4.771 | 4.713 | 4.757 | 256,038 | +0.00(+0.10%) |
Oct 27, 2016 | 4.805 | 4.815 | 4.752 | 4.752 | 253,315 | -0.05(-1.10%) |
Oct 26, 2016 | 4.800 | 4.805 | 4.766 | 4.805 | 183,972 | +0.01(+0.20%) |
Oct 25, 2016 | 4.795 | 4.802 | 4.776 | 4.795 | 186,981 | +0.02(+0.40%) |
Oct 24, 2016 | 4.805 | 4.829 | 4.757 | 4.776 | 290,935 | -0.03(-0.70%) |
Oct 21, 2016 | 4.824 | 4.839 | 4.810 | 4.810 | 124,719 | -0.03(-0.70%) |
Oct 20, 2016 | 4.848 | 4.848 | 4.829 | 4.843 | 64,193 | -0.01(-0.12%) |
Oct 19, 2016 | 4.800 | 4.858 | 4.800 | 4.849 | 183,520 | +0.05(+1.02%) |
Oct 18, 2016 | 4.786 | 4.829 | 4.781 | 4.800 | 169,201 | +0.03(+0.61%) |
Oct 17, 2016 | 4.795 | 4.810 | 4.762 | 4.771 | 287,667 | -0.03(-0.70%) |
Oct 14, 2016 | 4.819 | 4.839 | 4.805 | 4.805 | 172,369 | -0.03(-0.60%) |
Oct 13, 2016 | 4.815 | 4.858 | 4.800 | 4.834 | 154,321 | -0.01(-0.30%) |
Oct 12, 2016 | 4.819 | 4.848 | 4.790 | 4.848 | 257,403 | +0.00(+0.10%) |
Oct 11, 2016 | 4.843 | 4.851 | 4.819 | 4.843 | 195,459 | -0.01(-0.30%) |
Oct 10, 2016 | 4.863 | 4.867 | 4.834 | 4.858 | 183,219 | +0.01(+0.20%) |
Oct 07, 2016 | 4.834 | 4.853 | 4.805 | 4.848 | 123,373 | +0.01(+0.30%) |
Oct 06, 2016 | 4.796 | 4.851 | 4.781 | 4.834 | 159,557 | +0.02(+0.50%) |
Oct 05, 2016 | 4.791 | 4.820 | 4.767 | 4.810 | 243,382 | +0.00(+0.00%) |
Oct 04, 2016 | 4.753 | 4.820 | 4.748 | 4.810 | 388,113 | -0.01(-0.20%) |
Oct 03, 2016 | 4.805 | 4.834 | 4.800 | 4.820 | 326,957 | +0.01(+0.30%) |
Sep 30, 2016 | 4.786 | 4.853 | 4.781 | 4.805 | 640,147 | +0.02(+0.50%) |
Sep 29, 2016 | 4.853 | 4.867 | 4.781 | 4.781 | 507,074 | -0.09(-1.77%) |
Sep 28, 2016 | 4.867 | 4.901 | 4.853 | 4.867 | 219,443 | -0.00(-0.10%) |
Sep 27, 2016 | 4.805 | 4.882 | 4.805 | 4.872 | 252,532 | +0.06(+1.29%) |
Sep 26, 2016 | 4.844 | 4.844 | 4.805 | 4.810 | 199,254 | -0.03(-0.69%) |
Sep 23, 2016 | 4.805 | 4.844 | 4.796 | 4.844 | 188,063 | +0.04(+0.80%) |
Sep 22, 2016 | 4.829 | 4.848 | 4.801 | 4.805 | 332,309 | +0.01(+0.30%) |
Sep 21, 2016 | 4.762 | 4.820 | 4.762 | 4.791 | 222,858 | +0.06(+1.21%) |
Sep 20, 2016 | 4.777 | 4.777 | 4.734 | 4.734 | 202,019 | -0.01(-0.30%) |
Sep 19, 2016 | 4.743 | 4.767 | 4.734 | 4.748 | 178,645 | -0.02(-0.38%) |
Sep 16, 2016 | 4.772 | 4.796 | 4.729 | 4.766 | 199,137 | -0.00(-0.03%) |
Sep 15, 2016 | 4.777 | 4.805 | 4.734 | 4.767 | 196,105 | -0.01(-0.30%) |
Sep 14, 2016 | 4.667 | 4.829 | 4.662 | 4.781 | 389,184 | +0.11(+2.35%) |
Sep 13, 2016 | 4.815 | 4.820 | 4.662 | 4.671 | 460,861 | -0.16(-3.36%) |
Sep 12, 2016 | 4.777 | 4.853 | 4.772 | 4.834 | 245,502 | +0.06(+1.20%) |
Sep 09, 2016 | 4.934 | 4.992 | 4.767 | 4.777 | 533,304 | -0.23(-4.68%) |
Sep 08, 2016 | 5.001 | 5.020 | 4.982 | 5.011 | 248,566 | +0.03(+0.58%) |
Sep 07, 2016 | 4.949 | 4.996 | 4.944 | 4.982 | 208,289 | +0.00(+0.10%) |
Sep 06, 2016 | 4.925 | 4.982 | 4.911 | 4.977 | 382,307 | +0.05(+0.96%) |
Sep 02, 2016 | 4.954 | 4.930 | 4.930 | 4.930 | 351,318 | -0.00(-0.10%) |
Sep 01, 2016 | 4.902 | 4.954 | 4.900 | 4.935 | 232,987 | -0.01(-0.29%) |
Aug 31, 2016 | 4.878 | 4.954 | 4.859 | 4.949 | 192,026 | +0.04(+0.87%) |
Aug 30, 2016 | 4.873 | 4.906 | 4.849 | 4.906 | 181,212 | +0.05(+1.08%) |
Aug 29, 2016 | 4.868 | 4.873 | 4.854 | 4.854 | 200,188 | +0.00(+0.10%) |
Aug 26, 2016 | 4.845 | 4.859 | 4.835 | 4.849 | 109,768 | +0.01(+0.29%) |
Aug 25, 2016 | 4.830 | 4.854 | 4.816 | 4.835 | 187,813 | -0.01(-0.29%) |
Aug 24, 2016 | 4.830 | 4.864 | 4.830 | 4.849 | 191,608 | +0.00(+0.10%) |
Aug 23, 2016 | 4.840 | 4.864 | 4.835 | 4.845 | 293,219 | +0.00(+0.10%) |
Aug 22, 2016 | 4.792 | 4.840 | 4.792 | 4.840 | 271,908 | +0.05(+0.99%) |
Aug 19, 2016 | 4.769 | 4.792 | 4.759 | 4.792 | 229,392 | +0.02(+0.40%) |
Aug 18, 2016 | 4.759 | 4.773 | 4.745 | 4.773 | 267,605 | -0.00(-0.10%) |
Aug 17, 2016 | 4.764 | 4.773 | 4.737 | 4.778 | 211,836 | +0.02(+0.50%) |
Aug 16, 2016 | 4.764 | 4.769 | 4.750 | 4.754 | 235,158 | -0.02(-0.50%) |
Aug 15, 2016 | 4.778 | 4.781 | 4.759 | 4.778 | 176,472 | +0.02(+0.40%) |
Aug 12, 2016 | 4.783 | 4.788 | 4.752 | 4.759 | 208,662 | -0.02(-0.50%) |
Aug 11, 2016 | 4.750 | 4.783 | 4.750 | 4.783 | 148,158 | +0.03(+0.70%) |
Aug 10, 2016 | 4.750 | 4.778 | 4.731 | 4.750 | 224,867 | +0.00(+0.10%) |
Aug 09, 2016 | 4.745 | 4.747 | 4.712 | 4.745 | 304,675 | +0.04(+0.81%) |
Aug 08, 2016 | 4.688 | 4.740 | 4.683 | 4.707 | 380,070 | +0.05(+1.01%) |
Aug 05, 2016 | 4.585 | 4.679 | 4.585 | 4.660 | 323,797 | +0.08(+1.64%) |
Aug 04, 2016 | 4.646 | 4.679 | 4.523 | 4.585 | 1,025,661 | -0.10(-2.11%) |
Aug 03, 2016 | 4.669 | 4.754 | 4.622 | 4.683 | 635,457 | -0.05(-1.00%) |
Aug 02, 2016 | 4.872 | 4.892 | 4.679 | 4.731 | 657,728 | -0.16(-3.18%) |
Aug 01, 2016 | 4.961 | 4.966 | 4.872 | 4.886 | 445,092 | -0.06(-1.24%) |
Jul 29, 2016 | 4.895 | 4.952 | 4.895 | 4.947 | 287,079 | +0.05(+1.12%) |
Jul 28, 2016 | 4.928 | 4.933 | 4.886 | 4.892 | 248,968 | -0.03(-0.54%) |
Jul 27, 2016 | 4.942 | 4.942 | 4.885 | 4.919 | 364,032 | -0.01(-0.29%) |
Jul 26, 2016 | 4.891 | 4.971 | 4.883 | 4.933 | 601,437 | +0.06(+1.16%) |
Jul 25, 2016 | 4.839 | 4.895 | 4.825 | 4.876 | 335,957 | +0.05(+1.07%) |
Jul 22, 2016 | 4.825 | 4.839 | 4.792 | 4.825 | 180,262 | +0.01(+0.29%) |
Jul 21, 2016 | 4.759 | 4.825 | 4.759 | 4.811 | 340,079 | +0.04(+0.92%) |
Jul 20, 2016 | 4.726 | 4.780 | 4.721 | 4.767 | 349,380 | +0.05(+1.07%) |
Jul 19, 2016 | 4.698 | 4.787 | 4.698 | 4.716 | 290,013 | +0.00(+0.00%) |
Jul 18, 2016 | 4.716 | 4.738 | 4.698 | 4.716 | 285,042 | -0.02(-0.50%) |
Jul 15, 2016 | 4.707 | 4.763 | 4.693 | 4.740 | 447,911 | +0.05(+1.00%) |
Jul 14, 2016 | 4.702 | 4.754 | 4.674 | 4.693 | 419,462 | +0.02(+0.40%) |
Jul 13, 2016 | 4.660 | 4.707 | 4.651 | 4.674 | 711,902 | +0.03(+0.61%) |
Jul 12, 2016 | 4.632 | 4.660 | 4.589 | 4.646 | 454,644 | +0.05(+1.02%) |
Jul 11, 2016 | 4.655 | 4.655 | 4.589 | 4.599 | 397,332 | -0.06(-1.21%) |
Jul 08, 2016 | 4.641 | 4.688 | 4.655 | 4.655 | 183,600 | +0.00(+0.00%) |
Jul 07, 2016 | 4.608 | 4.679 | 4.604 | 4.655 | 274,177 | +0.02(+0.51%) |
Jul 06, 2016 | 4.604 | 4.641 | 4.604 | 4.632 | 176,174 | +0.03(+0.61%) |
Jul 05, 2016 | 4.543 | 4.604 | 4.543 | 4.604 | 174,471 | +0.08(+1.86%) |
Jul 01, 2016 | 4.529 | 4.520 | 4.520 | 4.520 | 216,745 | +0.03(+0.73%) |
Jun 30, 2016 | 4.515 | 4.562 | 4.450 | 4.487 | 426,295 | -0.06(-1.33%) |
Jun 29, 2016 | 4.520 | 4.580 | 4.501 | 4.548 | 537,521 | -0.02(-0.41%) |
Jun 28, 2016 | 4.473 | 4.566 | 4.473 | 4.566 | 257,854 | +0.12(+2.73%) |
Jun 27, 2016 | 4.468 | 4.510 | 4.426 | 4.445 | 305,667 | -0.04(-0.83%) |
Jun 24, 2016 | 4.338 | 4.566 | 4.319 | 4.482 | 605,554 | -0.02(-0.52%) |
Jun 23, 2016 | 4.520 | 4.522 | 4.482 | 4.506 | 180,620 | +0.03(+0.73%) |
Jun 22, 2016 | 4.492 | 4.506 | 4.468 | 4.473 | 192,507 | -0.03(-0.73%) |
Jun 21, 2016 | 4.524 | 4.524 | 4.496 | 4.506 | 135,890 | +0.01(+0.31%) |
Jun 20, 2016 | 4.515 | 4.545 | 4.485 | 4.492 | 133,442 | +0.00(+0.10%) |
Jun 17, 2016 | 4.445 | 4.529 | 4.431 | 4.487 | 143,752 | +0.04(+0.95%) |
Jun 16, 2016 | 4.436 | 4.496 | 4.417 | 4.445 | 125,993 | -0.00(-0.10%) |
Jun 15, 2016 | 4.417 | 4.510 | 4.408 | 4.450 | 164,416 | +0.03(+0.74%) |
Jun 14, 2016 | 4.384 | 4.459 | 4.380 | 4.417 | 304,633 | +0.01(+0.21%) |
Jun 13, 2016 | 4.566 | 4.566 | 4.398 | 4.408 | 438,632 | -0.16(-3.48%) |
Jun 10, 2016 | 4.594 | 4.608 | 4.552 | 4.566 | 222,854 | -0.03(-0.61%) |
Jun 09, 2016 | 4.604 | 4.631 | 4.580 | 4.594 | 281,750 | -0.00(-0.10%) |
Jun 08, 2016 | 4.604 | 4.618 | 4.576 | 4.599 | 345,838 | +0.03(+0.61%) |
Jun 07, 2016 | 4.539 | 4.576 | 4.530 | 4.571 | 367,053 | +0.05(+1.05%) |
Jun 06, 2016 | 4.497 | 4.539 | 4.479 | 4.524 | 300,150 | +0.05(+1.22%) |
Jun 03, 2016 | 4.437 | 4.488 | 4.437 | 4.469 | 194,952 | +0.03(+0.63%) |
Jun 02, 2016 | 4.428 | 4.465 | 4.414 | 4.442 | 254,907 | +0.01(+0.21%) |
Jun 01, 2016 | 4.381 | 4.446 | 4.367 | 4.432 | 271,787 | +0.06(+1.48%) |
May 31, 2016 | 4.381 | 4.391 | 4.330 | 4.367 | 206,684 | +0.01(+0.21%) |
May 27, 2016 | 4.372 | 4.358 | 4.358 | 4.358 | 154,595 | -0.02(-0.42%) |
May 26, 2016 | 4.340 | 4.386 | 4.335 | 4.377 | 253,124 | +0.06(+1.50%) |
May 25, 2016 | 4.298 | 4.331 | 4.298 | 4.312 | 115,791 | +0.00(+0.11%) |
May 24, 2016 | 4.344 | 4.344 | 4.307 | 4.307 | 232,115 | -0.02(-0.53%) |
May 23, 2016 | 4.344 | 4.386 | 4.312 | 4.330 | 228,768 | +0.02(+0.54%) |
May 20, 2016 | 4.210 | 4.400 | 4.210 | 4.307 | 424,645 | +0.10(+2.31%) |
May 19, 2016 | 4.275 | 4.284 | 4.205 | 4.210 | 446,275 | -0.12(-2.78%) |
May 18, 2016 | 4.344 | 4.400 | 4.307 | 4.330 | 186,429 | -0.02(-0.53%) |
May 17, 2016 | 4.442 | 4.474 | 4.354 | 4.354 | 307,849 | -0.07(-1.67%) |
May 16, 2016 | 4.409 | 4.437 | 4.363 | 4.428 | 363,320 | +0.05(+1.16%) |
May 13, 2016 | 4.307 | 4.442 | 4.307 | 4.377 | 356,888 | +0.07(+1.61%) |
May 12, 2016 | 4.289 | 4.354 | 4.279 | 4.307 | 205,639 | +0.04(+0.98%) |
May 11, 2016 | 4.298 | 4.303 | 4.247 | 4.266 | 219,421 | +0.02(+0.44%) |
May 10, 2016 | 4.377 | 4.390 | 4.229 | 4.247 | 484,667 | -0.12(-2.76%) |
May 09, 2016 | 4.386 | 4.404 | 4.326 | 4.367 | 222,239 | -0.00(-0.11%) |
May 06, 2016 | 4.280 | 4.413 | 4.276 | 4.372 | 361,965 | +0.10(+2.37%) |
May 05, 2016 | 4.271 | 4.340 | 4.253 | 4.271 | 163,408 | +0.00(+0.00%) |
May 04, 2016 | 4.312 | 4.333 | 4.262 | 4.271 | 242,565 | -0.06(-1.48%) |
May 03, 2016 | 4.354 | 4.363 | 4.317 | 4.335 | 251,563 | -0.02(-0.42%) |
May 02, 2016 | 4.326 | 4.358 | 4.317 | 4.354 | 302,424 | +0.06(+1.39%) |
Apr 29, 2016 | 4.266 | 4.308 | 4.239 | 4.294 | 166,021 | +0.04(+0.86%) |
Apr 28, 2016 | 4.248 | 4.271 | 4.234 | 4.257 | 169,881 | +0.01(+0.22%) |
Apr 27, 2016 | 4.280 | 4.280 | 4.225 | 4.248 | 201,540 | -0.01(-0.32%) |
Apr 26, 2016 | 4.239 | 4.266 | 4.230 | 4.262 | 161,995 | +0.03(+0.76%) |
Apr 25, 2016 | 4.207 | 4.243 | 4.179 | 4.230 | 261,605 | +0.01(+0.33%) |
Apr 22, 2016 | 4.188 | 4.230 | 4.161 | 4.216 | 260,874 | +0.04(+0.88%) |
Apr 21, 2016 | 4.216 | 4.266 | 4.179 | 4.179 | 124,486 | -0.04(-0.87%) |
Apr 20, 2016 | 4.207 | 4.216 | 4.202 | 4.216 | 139,824 | +0.00(+0.00%) |
Apr 19, 2016 | 4.211 | 4.220 | 4.198 | 4.216 | 98,826 | +0.02(+0.44%) |
Apr 18, 2016 | 4.216 | 4.225 | 4.161 | 4.198 | 206,716 | -0.02(-0.44%) |
Apr 15, 2016 | 4.202 | 4.230 | 4.193 | 4.216 | 104,050 | -0.01(-0.22%) |
Apr 14, 2016 | 4.193 | 4.225 | 4.161 | 4.225 | 141,923 | +0.02(+0.55%) |
Apr 13, 2016 | 4.207 | 4.225 | 4.165 | 4.202 | 137,709 | -0.00(-0.11%) |
Apr 12, 2016 | 4.152 | 4.225 | 4.152 | 4.207 | 182,456 | +0.04(+0.97%) |
Apr 11, 2016 | 4.165 | 4.225 | 4.152 | 4.166 | 170,818 | +0.02(+0.47%) |
Apr 08, 2016 | 4.262 | 4.280 | 4.147 | 4.147 | 371,136 | -0.13(-3.01%) |
Apr 07, 2016 | 4.271 | 4.312 | 4.262 | 4.276 | 331,887 | +0.01(+0.32%) |
Apr 06, 2016 | 4.225 | 4.280 | 4.221 | 4.262 | 181,995 | +0.04(+0.86%) |
Apr 05, 2016 | 4.175 | 4.244 | 4.162 | 4.225 | 187,517 | +0.00(+0.11%) |
Apr 04, 2016 | 4.212 | 4.235 | 4.189 | 4.221 | 272,661 | +0.03(+0.65%) |
Apr 01, 2016 | 4.175 | 4.207 | 4.134 | 4.194 | 207,951 | +0.03(+0.66%) |
Mar 31, 2016 | 4.112 | 4.180 | 4.112 | 4.166 | 280,578 | +0.05(+1.33%) |
Mar 30, 2016 | 4.121 | 4.134 | 4.107 | 4.112 | 169,095 | +0.00(+0.00%) |
Mar 29, 2016 | 4.089 | 4.116 | 4.075 | 4.112 | 179,329 | +0.04(+0.89%) |
Mar 28, 2016 | 4.093 | 4.116 | 4.066 | 4.075 | 228,655 | -0.00(-0.11%) |
Mar 24, 2016 | 4.093 | 4.080 | 4.080 | 4.080 | 220,063 | -0.03(-0.67%) |
Mar 23, 2016 | 4.116 | 4.143 | 4.093 | 4.107 | 251,796 | -0.04(-0.88%) |
Mar 22, 2016 | 4.075 | 4.143 | 4.075 | 4.143 | 406,504 | +0.09(+2.25%) |
Mar 21, 2016 | 4.021 | 4.061 | 4.016 | 4.052 | 126,940 | +0.02(+0.45%) |
Mar 18, 2016 | 4.061 | 4.062 | 4.011 | 4.034 | 197,521 | -0.03(-0.67%) |
Mar 17, 2016 | 4.052 | 4.080 | 4.034 | 4.061 | 243,159 | +0.00(+0.00%) |
Mar 16, 2016 | 3.980 | 4.066 | 3.957 | 4.061 | 227,038 | +0.09(+2.29%) |
Mar 15, 2016 | 3.939 | 3.980 | 3.939 | 3.970 | 183,175 | +0.03(+0.69%) |
Mar 14, 2016 | 3.957 | 3.961 | 3.939 | 3.943 | 170,074 | -0.01(-0.35%) |
Mar 11, 2016 | 3.961 | 3.975 | 3.939 | 3.957 | 210,037 | +0.03(+0.70%) |
Mar 10, 2016 | 4.007 | 4.048 | 3.925 | 3.929 | 279,717 | -0.06(-1.60%) |
Mar 09, 2016 | 3.934 | 4.005 | 3.925 | 3.993 | 206,798 | +0.05(+1.27%) |
Mar 08, 2016 | 3.925 | 3.948 | 3.925 | 3.943 | 288,975 | +0.02(+0.46%) |
Mar 07, 2016 | 3.934 | 3.957 | 3.925 | 3.925 | 287,907 | -0.00(-0.01%) |
Mar 04, 2016 | 3.912 | 3.925 | 3.902 | 3.926 | 156,835 | +0.02(+0.59%) |
Mar 03, 2016 | 3.902 | 3.921 | 3.853 | 3.902 | 236,556 | -0.03(-0.69%) |
Mar 02, 2016 | 3.871 | 3.930 | 3.821 | 3.930 | 231,611 | +0.06(+1.52%) |