Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.811 | 4.843 | 4.730 | 4.835 | 10,505 | +0.03(+0.67%) |
May 30, 2017 | 4.835 | 4.835 | 4.746 | 4.803 | 5,584 | -0.05(-0.99%) |
May 26, 2017 | 4.730 | 4.891 | 4.722 | 4.851 | 142,902 | +0.08(+1.68%) |
May 25, 2017 | 4.845 | 4.845 | 4.738 | 4.771 | 18,086 | -0.03(-0.67%) |
May 24, 2017 | 4.859 | 4.859 | 4.738 | 4.803 | 18,025 | -0.06(-1.15%) |
May 23, 2017 | 4.859 | 4.883 | 4.738 | 4.859 | 53,437 | -0.02(-0.49%) |
May 22, 2017 | 4.859 | 4.919 | 4.730 | 4.883 | 35,373 | +0.02(+0.49%) |
May 19, 2017 | 4.762 | 4.932 | 4.715 | 4.859 | 56,381 | +0.06(+1.34%) |
May 18, 2017 | 4.811 | 4.811 | 4.722 | 4.795 | 5,583 | -0.03(-0.66%) |
May 17, 2017 | 4.803 | 4.853 | 4.730 | 4.827 | 31,331 | +0.01(+0.27%) |
May 16, 2017 | 4.811 | 4.814 | 4.658 | 4.814 | 71,097 | -0.00(-0.10%) |
May 15, 2017 | 4.803 | 4.827 | 4.756 | 4.819 | 7,199 | +0.00(+0.00%) |
May 12, 2017 | 4.859 | 4.859 | 4.787 | 4.819 | 3,924 | -0.02(-0.50%) |
May 11, 2017 | 4.835 | 4.859 | 4.682 | 4.843 | 19,634 | +0.02(+0.33%) |
May 10, 2017 | 4.785 | 4.843 | 4.762 | 4.827 | 5,427 | +0.01(+0.17%) |
May 09, 2017 | 4.706 | 4.859 | 4.706 | 4.819 | 11,643 | +0.00(+0.00%) |
May 08, 2017 | 4.771 | 4.859 | 4.682 | 4.819 | 13,125 | +0.02(+0.33%) |
May 05, 2017 | 4.682 | 4.827 | 4.642 | 4.803 | 61,099 | +0.11(+2.39%) |
May 04, 2017 | 4.754 | 4.754 | 4.611 | 4.690 | 43,503 | -0.05(-1.00%) |
May 03, 2017 | 4.675 | 4.849 | 4.675 | 4.738 | 18,319 | -0.01(-0.17%) |
May 02, 2017 | 4.889 | 5.007 | 4.659 | 4.746 | 111,578 | -0.01(-0.17%) |
May 01, 2017 | 4.717 | 4.783 | 4.706 | 4.754 | 17,639 | +0.02(+0.33%) |
Apr 28, 2017 | 4.714 | 4.793 | 4.706 | 4.738 | 30,009 | +0.03(+0.67%) |
Apr 27, 2017 | 4.706 | 4.714 | 4.683 | 4.706 | 29,313 | +0.02(+0.34%) |
Apr 26, 2017 | 4.675 | 4.786 | 4.651 | 4.690 | 73,063 | -0.01(-0.17%) |
Apr 25, 2017 | 4.718 | 4.841 | 4.683 | 4.698 | 29,629 | +0.02(+0.34%) |
Apr 24, 2017 | 4.714 | 4.714 | 4.675 | 4.683 | 3,015 | +0.01(+0.17%) |
Apr 21, 2017 | 4.619 | 4.734 | 4.619 | 4.675 | 43,796 | +0.03(+0.68%) |
Apr 20, 2017 | 4.659 | 4.793 | 4.603 | 4.643 | 32,194 | -0.04(-0.85%) |
Apr 19, 2017 | 4.681 | 4.746 | 4.675 | 4.683 | 20,940 | -0.03(-0.67%) |
Apr 18, 2017 | 4.683 | 4.770 | 4.675 | 4.714 | 28,812 | +0.03(+0.68%) |
Apr 17, 2017 | 4.714 | 4.746 | 4.675 | 4.683 | 10,291 | -0.02(-0.51%) |
Apr 13, 2017 | 4.778 | 4.865 | 4.675 | 4.706 | 23,792 | -0.01(-0.17%) |
Apr 12, 2017 | 4.762 | 4.833 | 4.706 | 4.714 | 46,325 | -0.08(-1.65%) |
Apr 11, 2017 | 4.635 | 4.865 | 4.635 | 4.793 | 60,845 | +0.18(+3.95%) |
Apr 10, 2017 | 4.706 | 4.706 | 4.571 | 4.611 | 7,110 | +0.00(+0.00%) |
Apr 07, 2017 | 4.587 | 4.675 | 4.564 | 4.611 | 29,768 | -0.02(-0.51%) |
Apr 06, 2017 | 4.453 | 4.722 | 4.453 | 4.635 | 34,609 | +0.12(+2.63%) |
Apr 05, 2017 | 4.484 | 4.786 | 4.484 | 4.516 | 52,662 | +0.06(+1.42%) |
Apr 04, 2017 | 4.556 | 4.667 | 4.445 | 4.453 | 31,720 | -0.10(-2.26%) |
Apr 03, 2017 | 4.778 | 4.830 | 4.556 | 4.556 | 17,420 | -0.21(-4.49%) |
Mar 31, 2017 | 4.698 | 4.809 | 4.683 | 4.770 | 17,244 | +0.09(+1.86%) |
Mar 30, 2017 | 4.746 | 4.845 | 4.683 | 4.683 | 13,401 | -0.04(-0.84%) |
Mar 29, 2017 | 4.746 | 4.873 | 4.722 | 4.722 | 5,963 | +0.00(+0.00%) |
Mar 28, 2017 | 4.813 | 4.904 | 4.659 | 4.722 | 10,821 | +0.02(+0.34%) |
Mar 27, 2017 | 4.675 | 4.738 | 4.533 | 4.706 | 43,208 | +0.02(+0.51%) |
Mar 24, 2017 | 4.675 | 4.833 | 4.619 | 4.683 | 163,648 | +0.00(+0.00%) |
Mar 23, 2017 | 4.706 | 4.944 | 4.635 | 4.683 | 99,821 | +0.07(+1.55%) |
Mar 22, 2017 | 4.722 | 5.007 | 4.540 | 4.611 | 93,980 | -0.11(-2.35%) |
Mar 21, 2017 | 4.754 | 4.889 | 4.706 | 4.722 | 105,774 | -0.07(-1.49%) |
Mar 20, 2017 | 4.770 | 4.936 | 4.746 | 4.793 | 65,292 | -0.02(-0.49%) |
Mar 17, 2017 | 4.904 | 4.968 | 4.817 | 4.817 | 43,630 | -0.09(-1.78%) |
Mar 16, 2017 | 4.936 | 4.976 | 4.754 | 4.904 | 69,330 | +0.20(+4.21%) |
Mar 15, 2017 | 4.675 | 4.762 | 4.675 | 4.706 | 20,402 | +0.03(+0.68%) |
Mar 14, 2017 | 4.714 | 4.786 | 4.675 | 4.675 | 40,744 | +0.06(+1.20%) |
Mar 13, 2017 | 4.627 | 4.778 | 4.587 | 4.619 | 75,580 | -0.05(-1.02%) |
Mar 10, 2017 | 4.706 | 4.841 | 4.631 | 4.667 | 17,389 | -0.04(-0.84%) |
Mar 09, 2017 | 4.738 | 4.778 | 4.706 | 4.706 | 6,170 | +0.03(+0.68%) |
Mar 08, 2017 | 4.770 | 4.809 | 4.651 | 4.675 | 10,015 | -0.09(-1.83%) |
Mar 07, 2017 | 4.829 | 4.829 | 4.762 | 4.762 | 13,045 | +0.01(+0.17%) |
Mar 06, 2017 | 4.714 | 4.809 | 4.593 | 4.754 | 73,881 | +0.03(+0.59%) |
Mar 03, 2017 | 4.754 | 4.857 | 4.722 | 4.726 | 54,423 | -0.04(-0.75%) |
Mar 02, 2017 | 4.849 | 4.904 | 4.754 | 4.762 | 39,345 | -0.07(-1.48%) |
Mar 01, 2017 | 4.952 | 4.992 | 4.833 | 4.833 | 38,801 | -0.07(-1.45%) |
Feb 28, 2017 | 4.968 | 5.039 | 4.865 | 4.904 | 47,505 | -0.05(-0.96%) |
Feb 27, 2017 | 4.947 | 4.984 | 4.944 | 4.952 | 36,699 | +0.02(+0.32%) |
Feb 24, 2017 | 4.952 | 4.960 | 4.889 | 4.936 | 22,491 | -0.02(-0.32%) |
Feb 23, 2017 | 4.841 | 4.984 | 4.841 | 4.952 | 39,507 | +0.05(+0.97%) |
Feb 22, 2017 | 4.936 | 4.944 | 4.833 | 4.904 | 2,685 | -0.02(-0.48%) |
Feb 21, 2017 | 4.944 | 4.944 | 4.841 | 4.928 | 3,675 | +0.01(+0.16%) |
Feb 17, 2017 | 4.920 | 4.920 | 4.920 | 0 | +0.02(+0.32%) | |
Feb 16, 2017 | 4.943 | 4.943 | 4.865 | 4.904 | 7,647 | -0.02(-0.48%) |
Feb 15, 2017 | 4.849 | 4.944 | 4.845 | 4.928 | 8,866 | -0.02(-0.32%) |
Feb 14, 2017 | 4.952 | 4.952 | 4.833 | 4.944 | 7,420 | -0.02(-0.32%) |
Feb 13, 2017 | 4.960 | 4.984 | 4.944 | 4.960 | 21,225 | +0.00(+0.00%) |
Feb 10, 2017 | 4.952 | 4.984 | 4.944 | 4.960 | 16,167 | +0.02(+0.32%) |
Feb 09, 2017 | 4.849 | 4.960 | 4.833 | 4.944 | 21,785 | +0.10(+1.96%) |
Feb 08, 2017 | 4.833 | 4.865 | 4.809 | 4.849 | 87,054 | +0.02(+0.33%) |
Feb 07, 2017 | 4.873 | 4.896 | 4.809 | 4.833 | 27,873 | -0.03(-0.65%) |
Feb 06, 2017 | 4.801 | 4.920 | 4.801 | 4.865 | 20,153 | +0.06(+1.32%) |
Feb 03, 2017 | 4.754 | 4.801 | 4.690 | 4.801 | 113,659 | +0.10(+2.02%) |
Feb 02, 2017 | 4.746 | 4.746 | 4.683 | 4.706 | 63,177 | -0.02(-0.33%) |
Feb 01, 2017 | 4.824 | 4.828 | 4.706 | 4.722 | 32,719 | -0.02(-0.33%) |
Jan 31, 2017 | 4.800 | 4.812 | 4.714 | 4.738 | 91,612 | -0.02(-0.49%) |
Jan 30, 2017 | 4.895 | 4.895 | 4.714 | 4.761 | 27,366 | -0.13(-2.57%) |
Jan 27, 2017 | 4.843 | 4.902 | 4.824 | 4.887 | 13,776 | +0.01(+0.16%) |
Jan 26, 2017 | 4.871 | 4.895 | 4.843 | 4.879 | 2,333 | -0.02(-0.48%) |
Jan 25, 2017 | 4.855 | 4.902 | 4.855 | 4.902 | 4,685 | +0.07(+1.46%) |
Jan 24, 2017 | 4.902 | 4.902 | 4.832 | 4.832 | 4,611 | -0.11(-2.22%) |
Jan 23, 2017 | 4.871 | 4.942 | 4.871 | 4.942 | 2,450 | +0.03(+0.64%) |
Jan 20, 2017 | 4.863 | 4.926 | 4.767 | 4.910 | 15,670 | +0.05(+1.13%) |
Jan 19, 2017 | 4.989 | 4.989 | 4.738 | 4.855 | 19,798 | -0.08(-1.59%) |
Jan 18, 2017 | 4.942 | 4.949 | 4.902 | 4.934 | 6,796 | +0.02(+0.48%) |
Jan 17, 2017 | 4.942 | 4.973 | 4.816 | 4.910 | 28,203 | -0.03(-0.64%) |
Jan 13, 2017 | 4.942 | 4.942 | 4.942 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 4.926 | 4.957 | 4.871 | 4.934 | 4,291 | +0.05(+0.96%) |
Jan 11, 2017 | 4.895 | 4.957 | 4.746 | 4.887 | 30,094 | -0.05(-1.11%) |
Jan 10, 2017 | 4.887 | 4.989 | 4.887 | 4.942 | 16,461 | +0.08(+1.61%) |
Jan 09, 2017 | 4.832 | 4.957 | 4.824 | 4.863 | 20,858 | +0.00(+0.00%) |
Jan 06, 2017 | 4.855 | 4.989 | 4.855 | 4.863 | 6,133 | +0.02(+0.49%) |
Jan 05, 2017 | 4.942 | 5.074 | 4.796 | 4.840 | 41,090 | -0.04(-0.80%) |
Jan 04, 2017 | 4.961 | 5.020 | 4.863 | 4.879 | 11,975 | -0.02(-0.48%) |
Jan 03, 2017 | 4.949 | 5.067 | 4.879 | 4.902 | 14,717 | -0.04(-0.79%) |
Dec 30, 2016 | 4.942 | 4.942 | 4.942 | 0 | +0.07(+1.45%) | |
Dec 29, 2016 | 4.902 | 4.942 | 4.730 | 4.871 | 21,279 | -0.02(-0.32%) |
Dec 28, 2016 | 4.840 | 4.918 | 4.727 | 4.887 | 50,522 | +0.08(+1.63%) |
Dec 27, 2016 | 4.697 | 4.824 | 4.697 | 4.808 | 16,447 | +0.04(+0.82%) |
Dec 23, 2016 | 4.769 | 4.769 | 4.769 | 0 | -0.03(-0.65%) | |
Dec 22, 2016 | 4.732 | 4.824 | 4.730 | 4.800 | 5,009 | +0.05(+1.16%) |
Dec 21, 2016 | 4.818 | 4.942 | 4.738 | 4.746 | 5,647 | -0.07(-1.47%) |
Dec 20, 2016 | 4.706 | 4.902 | 4.667 | 4.816 | 22,740 | -0.10(-2.07%) |
Dec 19, 2016 | 4.910 | 5.098 | 4.879 | 4.918 | 61,737 | -0.14(-2.79%) |
Dec 16, 2016 | 4.840 | 5.059 | 4.746 | 5.059 | 116,355 | +0.25(+5.22%) |
Dec 15, 2016 | 4.687 | 4.855 | 4.683 | 4.808 | 56,862 | +0.10(+2.17%) |
Dec 14, 2016 | 4.706 | 4.706 | 4.679 | 4.706 | 21,260 | +0.02(+0.50%) |
Dec 13, 2016 | 4.659 | 4.706 | 4.636 | 4.683 | 120,926 | +0.02(+0.51%) |
Dec 12, 2016 | 4.612 | 4.699 | 4.542 | 4.659 | 16,375 | +0.05(+1.19%) |
Dec 09, 2016 | 4.612 | 4.706 | 4.471 | 4.604 | 106,265 | +0.13(+2.80%) |
Dec 08, 2016 | 4.440 | 4.620 | 4.400 | 4.479 | 31,789 | +0.07(+1.60%) |
Dec 07, 2016 | 4.385 | 4.467 | 4.361 | 4.408 | 53,727 | +0.01(+0.18%) |
Dec 06, 2016 | 4.487 | 4.585 | 4.393 | 4.400 | 55,885 | -0.13(-2.77%) |
Dec 05, 2016 | 4.683 | 4.708 | 4.510 | 4.526 | 45,275 | -0.16(-3.51%) |
Dec 02, 2016 | 4.675 | 4.714 | 4.675 | 4.691 | 8,397 | +0.00(+0.00%) |
Dec 01, 2016 | 4.746 | 4.816 | 4.683 | 4.691 | 15,168 | -0.04(-0.83%) |
Nov 30, 2016 | 4.746 | 4.816 | 4.698 | 4.730 | 14,087 | -0.02(-0.33%) |
Nov 29, 2016 | 4.675 | 4.812 | 4.675 | 4.746 | 39,325 | +0.08(+1.77%) |
Nov 28, 2016 | 4.691 | 4.706 | 4.628 | 4.663 | 26,204 | -0.02(-0.42%) |
Nov 25, 2016 | 4.840 | 4.840 | 4.667 | 4.683 | 9,986 | -0.01(-0.17%) |
Nov 23, 2016 | 4.691 | 4.691 | 4.691 | 0 | -0.03(-0.66%) | |
Nov 22, 2016 | 4.746 | 4.863 | 4.714 | 4.722 | 21,940 | +0.01(+0.17%) |
Nov 21, 2016 | 4.714 | 4.773 | 4.655 | 4.714 | 40,688 | +0.01(+0.17%) |
Nov 18, 2016 | 4.769 | 4.793 | 4.706 | 4.706 | 10,037 | -0.12(-2.44%) |
Nov 17, 2016 | 4.612 | 4.840 | 4.612 | 4.824 | 30,042 | +0.11(+2.33%) |
Nov 16, 2016 | 4.713 | 4.816 | 4.628 | 4.714 | 21,680 | -0.15(-3.06%) |
Nov 15, 2016 | 4.918 | 5.106 | 4.722 | 4.863 | 115,374 | +0.17(+3.68%) |
Nov 14, 2016 | 4.769 | 4.997 | 4.612 | 4.691 | 70,386 | -0.13(-2.76%) |
Nov 11, 2016 | 4.803 | 5.008 | 4.691 | 4.824 | 3,230 | +0.16(+3.54%) |
Nov 10, 2016 | 4.906 | 4.906 | 4.649 | 4.659 | 53,851 | -0.11(-2.27%) |
Nov 09, 2016 | 4.706 | 4.800 | 4.675 | 4.767 | 70,063 | +0.03(+0.63%) |
Nov 08, 2016 | 4.879 | 4.934 | 4.738 | 4.738 | 3,996 | -0.08(-1.63%) |
Nov 07, 2016 | 4.816 | 4.930 | 4.785 | 4.816 | 1,606 | +0.09(+1.99%) |
Nov 04, 2016 | 4.769 | 4.769 | 4.686 | 4.722 | 5,710 | -0.05(-1.15%) |
Nov 03, 2016 | 4.668 | 4.855 | 4.575 | 4.777 | 14,560 | +0.06(+1.33%) |
Nov 02, 2016 | 4.970 | 4.970 | 4.598 | 4.714 | 21,577 | -0.17(-3.50%) |
Nov 01, 2016 | 4.974 | 5.017 | 4.877 | 4.885 | 56,714 | +0.03(+0.64%) |
Oct 31, 2016 | 4.745 | 4.963 | 4.745 | 4.854 | 32,228 | +0.10(+2.12%) |
Oct 28, 2016 | 4.846 | 4.846 | 4.699 | 4.753 | 17,188 | +0.01(+0.16%) |
Oct 27, 2016 | 4.800 | 4.877 | 4.737 | 4.745 | 6,466 | -0.04(-0.81%) |
Oct 26, 2016 | 4.836 | 4.836 | 4.784 | 4.784 | 10,373 | -0.09(-1.75%) |
Oct 25, 2016 | 4.854 | 4.885 | 4.815 | 4.869 | 3,519 | +0.03(+0.64%) |
Oct 24, 2016 | 4.850 | 4.924 | 4.815 | 4.838 | 13,118 | -0.09(-1.89%) |
Oct 21, 2016 | 4.986 | 5.017 | 4.877 | 4.932 | 6,238 | -0.03(-0.63%) |
Oct 20, 2016 | 4.885 | 4.994 | 4.854 | 4.963 | 39,941 | +0.09(+1.75%) |
Oct 19, 2016 | 4.889 | 4.916 | 4.854 | 4.877 | 38,790 | -0.03(-0.63%) |
Oct 18, 2016 | 4.862 | 4.978 | 4.862 | 4.908 | 24,109 | +0.09(+1.77%) |
Oct 17, 2016 | 4.792 | 4.831 | 4.792 | 4.823 | 19,260 | +0.02(+0.32%) |
Oct 14, 2016 | 4.838 | 4.838 | 4.792 | 4.807 | 6,609 | -0.01(-0.16%) |
Oct 13, 2016 | 4.792 | 4.881 | 4.792 | 4.815 | 11,900 | -0.02(-0.32%) |
Oct 12, 2016 | 4.792 | 4.893 | 4.792 | 4.831 | 19,263 | -0.05(-0.96%) |
Oct 11, 2016 | 4.815 | 4.877 | 4.784 | 4.877 | 20,250 | +0.01(+0.16%) |
Oct 10, 2016 | 4.963 | 4.963 | 4.831 | 4.869 | 56,600 | -0.09(-1.88%) |
Oct 07, 2016 | 4.916 | 5.071 | 4.827 | 4.963 | 60,753 | +0.02(+0.31%) |
Oct 06, 2016 | 4.901 | 4.963 | 4.706 | 4.947 | 145,734 | -0.43(-7.95%) |
Oct 05, 2016 | 5.382 | 5.506 | 5.328 | 5.374 | 40,429 | +0.08(+1.47%) |
Oct 04, 2016 | 5.219 | 5.343 | 5.219 | 5.297 | 6,498 | -0.06(-1.16%) |
Oct 03, 2016 | 5.227 | 5.367 | 5.227 | 5.359 | 4,935 | +0.09(+1.77%) |
Sep 30, 2016 | 5.398 | 5.398 | 5.211 | 5.266 | 3,668 | +0.01(+0.15%) |
Sep 29, 2016 | 5.281 | 5.308 | 5.203 | 5.258 | 9,711 | -0.07(-1.31%) |
Sep 28, 2016 | 5.273 | 5.351 | 5.228 | 5.328 | 16,813 | +0.05(+0.88%) |
Sep 27, 2016 | 5.413 | 5.413 | 5.180 | 5.281 | 13,297 | -0.01(-0.15%) |
Sep 26, 2016 | 5.351 | 5.359 | 5.250 | 5.289 | 11,185 | -0.04(-0.73%) |
Sep 23, 2016 | 5.102 | 5.328 | 5.079 | 5.328 | 17,717 | +0.06(+1.18%) |
Sep 22, 2016 | 5.460 | 5.460 | 5.250 | 5.266 | 4,408 | -0.08(-1.45%) |
Sep 21, 2016 | 5.281 | 5.374 | 5.281 | 5.343 | 6,364 | +0.06(+1.10%) |
Sep 20, 2016 | 5.281 | 5.339 | 5.277 | 5.285 | 7,555 | -0.03(-0.51%) |
Sep 19, 2016 | 5.203 | 5.351 | 5.180 | 5.312 | 6,624 | +0.13(+2.55%) |
Sep 16, 2016 | 5.188 | 5.250 | 5.095 | 5.180 | 30,294 | -0.04(-0.74%) |
Sep 15, 2016 | 5.351 | 5.351 | 5.103 | 5.219 | 12,898 | -0.01(-0.15%) |
Sep 14, 2016 | 5.281 | 5.343 | 5.165 | 5.227 | 28,787 | -0.08(-1.46%) |
Sep 13, 2016 | 5.343 | 5.405 | 5.289 | 5.304 | 15,806 | -0.04(-0.73%) |
Sep 12, 2016 | 5.405 | 5.436 | 5.297 | 5.343 | 29,034 | -0.03(-0.51%) |
Sep 09, 2016 | 5.351 | 5.405 | 5.285 | 5.370 | 16,390 | -0.03(-0.65%) |
Sep 08, 2016 | 5.398 | 5.483 | 5.281 | 5.405 | 24,088 | +0.00(+0.00%) |
Sep 07, 2016 | 5.374 | 5.467 | 5.374 | 5.405 | 23,909 | +0.01(+0.14%) |
Sep 06, 2016 | 5.475 | 5.491 | 5.390 | 5.398 | 11,484 | -0.08(-1.42%) |
Sep 02, 2016 | 5.483 | 5.475 | 5.475 | 5.475 | 18,412 | +0.01(+0.14%) |
Sep 01, 2016 | 5.623 | 5.623 | 5.413 | 5.467 | 4,734 | -0.01(-0.14%) |
Aug 31, 2016 | 5.584 | 5.588 | 5.398 | 5.475 | 23,553 | +0.00(+0.00%) |
Aug 30, 2016 | 5.302 | 5.491 | 5.302 | 5.475 | 37,141 | +0.02(+0.28%) |
Aug 29, 2016 | 5.320 | 5.483 | 5.289 | 5.460 | 44,717 | +0.10(+1.88%) |
Aug 26, 2016 | 5.390 | 5.452 | 5.297 | 5.359 | 13,724 | +0.02(+0.29%) |
Aug 25, 2016 | 5.320 | 5.390 | 5.282 | 5.343 | 15,269 | +0.00(+0.00%) |
Aug 24, 2016 | 5.335 | 5.405 | 5.281 | 5.343 | 26,759 | +0.02(+0.44%) |
Aug 23, 2016 | 5.134 | 5.366 | 5.134 | 5.320 | 27,985 | +0.20(+3.95%) |
Aug 22, 2016 | 5.133 | 5.141 | 5.095 | 5.118 | 16,625 | -0.02(-0.45%) |
Aug 19, 2016 | 5.017 | 5.180 | 5.017 | 5.141 | 27,905 | +0.12(+2.48%) |
Aug 18, 2016 | 5.025 | 5.048 | 4.916 | 5.017 | 23,840 | +0.00(+0.00%) |
Aug 17, 2016 | 4.986 | 5.025 | 4.885 | 5.017 | 24,077 | -0.01(-0.23%) |
Aug 16, 2016 | 4.916 | 5.029 | 4.862 | 5.029 | 20,735 | +0.09(+1.89%) |
Aug 15, 2016 | 4.869 | 4.947 | 4.854 | 4.935 | 9,381 | +0.05(+1.03%) |
Aug 12, 2016 | 4.769 | 4.893 | 4.769 | 4.885 | 10,415 | +0.05(+0.96%) |
Aug 11, 2016 | 4.784 | 4.893 | 4.769 | 4.838 | 22,009 | +0.03(+0.65%) |
Aug 10, 2016 | 4.854 | 4.854 | 4.745 | 4.807 | 5,020 | -0.03(-0.64%) |
Aug 09, 2016 | 4.784 | 4.838 | 4.769 | 4.838 | 30,253 | +0.08(+1.63%) |
Aug 08, 2016 | 4.815 | 4.846 | 4.730 | 4.761 | 14,783 | -0.04(-0.81%) |
Aug 05, 2016 | 4.776 | 4.807 | 4.753 | 4.800 | 11,645 | +0.05(+0.98%) |
Aug 04, 2016 | 4.761 | 4.807 | 4.722 | 4.753 | 3,822 | +0.02(+0.33%) |
Aug 03, 2016 | 4.768 | 4.799 | 4.622 | 4.737 | 32,796 | -0.01(-0.16%) |
Aug 02, 2016 | 4.853 | 4.976 | 4.745 | 4.745 | 10,057 | -0.14(-2.83%) |
Aug 01, 2016 | 4.868 | 4.914 | 4.745 | 4.884 | 25,996 | +0.05(+0.95%) |
Jul 29, 2016 | 4.722 | 4.845 | 4.684 | 4.837 | 57,608 | +0.12(+2.44%) |
Jul 28, 2016 | 4.614 | 4.722 | 4.599 | 4.722 | 48,129 | +0.08(+1.82%) |
Jul 27, 2016 | 4.622 | 4.661 | 4.584 | 4.637 | 9,991 | +0.03(+0.67%) |
Jul 26, 2016 | 4.614 | 4.668 | 4.587 | 4.607 | 40,010 | +0.02(+0.33%) |
Jul 25, 2016 | 4.522 | 4.607 | 4.522 | 4.591 | 56,004 | +0.02(+0.34%) |
Jul 22, 2016 | 4.591 | 4.614 | 4.523 | 4.576 | 20,556 | -0.02(-0.33%) |
Jul 21, 2016 | 4.614 | 4.714 | 4.537 | 4.591 | 134,511 | +0.13(+2.93%) |
Jul 20, 2016 | 4.407 | 4.476 | 4.369 | 4.461 | 51,918 | +0.08(+1.75%) |
Jul 19, 2016 | 4.138 | 4.391 | 4.138 | 4.384 | 79,190 | +0.26(+6.34%) |
Jul 18, 2016 | 4.138 | 4.138 | 4.091 | 4.122 | 6,652 | -0.01(-0.19%) |
Jul 15, 2016 | 4.107 | 4.130 | 4.045 | 4.130 | 3,075 | +0.05(+1.13%) |
Jul 14, 2016 | 4.061 | 4.138 | 4.053 | 4.084 | 11,337 | +0.02(+0.57%) |
Jul 13, 2016 | 4.038 | 4.061 | 4.007 | 4.061 | 57,589 | +0.03(+0.76%) |
Jul 12, 2016 | 4.061 | 4.061 | 4.022 | 4.030 | 15,221 | -0.02(-0.38%) |
Jul 11, 2016 | 4.107 | 4.114 | 4.030 | 4.045 | 11,614 | -0.06(-1.50%) |
Jul 08, 2016 | 4.007 | 4.114 | 4.007 | 4.107 | 56,806 | +0.10(+2.50%) |
Jul 07, 2016 | 3.991 | 4.015 | 3.968 | 4.007 | 12,338 | +0.03(+0.77%) |
Jul 05, 2016 | 4.007 | 4.045 | 3.968 | 3.976 | 20,570 | -0.06(-1.52%) |
Jul 01, 2016 | 4.076 | 4.038 | 4.038 | 4.038 | 6,891 | -0.02(-0.38%) |
Jun 30, 2016 | 3.968 | 4.076 | 3.968 | 4.053 | 24,640 | +0.06(+1.54%) |
Jun 29, 2016 | 4.030 | 4.038 | 3.922 | 3.991 | 40,739 | -0.04(-0.95%) |
Jun 28, 2016 | 4.038 | 4.051 | 4.007 | 4.030 | 15,905 | +0.01(+0.19%) |
Jun 27, 2016 | 4.038 | 4.038 | 3.984 | 4.022 | 46,982 | -0.05(-1.13%) |
Jun 24, 2016 | 4.045 | 4.099 | 4.038 | 4.068 | 81,938 | -0.02(-0.56%) |
Jun 23, 2016 | 4.099 | 4.114 | 4.091 | 4.091 | 6,221 | -0.02(-0.37%) |
Jun 22, 2016 | 4.099 | 4.153 | 4.099 | 4.107 | 27,530 | +0.02(+0.38%) |
Jun 21, 2016 | 4.076 | 4.099 | 4.076 | 4.091 | 9,908 | +0.00(+0.00%) |
Jun 20, 2016 | 4.099 | 4.099 | 4.076 | 4.091 | 19,134 | +0.00(+0.00%) |
Jun 17, 2016 | 4.051 | 4.091 | 4.045 | 4.091 | 10,934 | +0.05(+1.33%) |
Jun 16, 2016 | 4.061 | 4.076 | 4.038 | 4.038 | 8,012 | +0.00(+0.00%) |
Jun 15, 2016 | 4.045 | 4.061 | 4.022 | 4.038 | 19,848 | -0.02(-0.57%) |
Jun 14, 2016 | 4.091 | 4.114 | 4.038 | 4.061 | 4,804 | -0.02(-0.56%) |
Jun 13, 2016 | 4.083 | 4.114 | 4.038 | 4.084 | 4,076 | +0.02(+0.38%) |
Jun 10, 2016 | 4.098 | 4.214 | 4.038 | 4.068 | 8,199 | -0.08(-2.04%) |
Jun 09, 2016 | 4.061 | 4.191 | 4.038 | 4.153 | 23,295 | +0.06(+1.50%) |
Jun 08, 2016 | 4.045 | 4.091 | 3.991 | 4.091 | 51,938 | +0.07(+1.72%) |
Jun 07, 2016 | 4.038 | 4.053 | 4.007 | 4.022 | 23,436 | +0.00(+0.00%) |
Jun 06, 2016 | 4.015 | 4.061 | 3.968 | 4.022 | 20,367 | +0.01(+0.19%) |
Jun 03, 2016 | 4.015 | 4.015 | 3.968 | 4.015 | 14,314 | +0.02(+0.58%) |
Jun 02, 2016 | 4.015 | 4.015 | 3.991 | 3.991 | 5,094 | -0.02(-0.57%) |