Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.459 | 4.459 | 4.407 | 4.456 | 3,875 | +0.00(+0.00%) |
May 30, 2017 | 4.456 | 4.505 | 4.414 | 4.456 | 2,000 | +0.00(+0.00%) |
May 26, 2017 | 4.505 | 4.505 | 4.456 | 4.456 | 675 | +0.05(+1.11%) |
May 25, 2017 | 4.549 | 4.554 | 4.407 | 4.407 | 5,898 | -0.05(-1.10%) |
May 24, 2017 | 4.456 | 4.554 | 4.407 | 4.456 | 4,934 | -0.05(-1.09%) |
May 23, 2017 | 4.456 | 4.505 | 4.407 | 4.505 | 10,425 | +0.05(+1.10%) |
May 22, 2017 | 4.354 | 4.456 | 4.354 | 4.456 | 9,404 | +0.10(+2.25%) |
May 19, 2017 | 4.211 | 4.358 | 4.187 | 4.358 | 14,408 | +0.20(+4.71%) |
May 18, 2017 | 4.016 | 4.162 | 4.016 | 4.162 | 3,552 | +0.10(+2.41%) |
May 17, 2017 | 4.211 | 4.211 | 4.015 | 4.064 | 37,142 | -0.15(-3.49%) |
May 16, 2017 | 4.162 | 4.211 | 4.152 | 4.211 | 3,803 | +0.10(+2.38%) |
May 15, 2017 | 4.015 | 4.113 | 4.015 | 4.113 | 1,846 | +0.05(+1.20%) |
May 12, 2017 | 3.917 | 4.064 | 3.905 | 4.064 | 18,194 | +0.10(+2.47%) |
May 11, 2017 | 4.015 | 4.058 | 3.917 | 3.966 | 9,962 | +0.00(+0.00%) |
May 10, 2017 | 3.868 | 3.966 | 3.868 | 3.966 | 3,710 | +0.05(+1.25%) |
May 09, 2017 | 4.064 | 4.085 | 3.839 | 3.917 | 16,689 | -0.15(-3.62%) |
May 08, 2017 | 4.113 | 4.113 | 4.064 | 4.064 | 3,000 | -0.05(-1.19%) |
May 05, 2017 | 4.161 | 4.161 | 4.064 | 4.113 | 12,871 | -0.05(-1.18%) |
May 04, 2017 | 4.162 | 4.211 | 4.161 | 4.162 | 25,621 | -0.05(-1.16%) |
May 03, 2017 | 4.358 | 4.358 | 4.162 | 4.211 | 8,295 | -0.20(-4.44%) |
May 02, 2017 | 4.505 | 4.505 | 4.358 | 4.407 | 12,169 | -0.10(-2.17%) |
May 01, 2017 | 4.407 | 4.554 | 4.407 | 4.505 | 9,236 | +0.10(+2.22%) |
Apr 28, 2017 | 4.456 | 4.456 | 4.358 | 4.407 | 6,008 | +0.00(+0.00%) |
Apr 27, 2017 | 4.456 | 4.505 | 4.407 | 4.407 | 6,800 | -0.10(-2.17%) |
Apr 26, 2017 | 4.554 | 4.559 | 4.473 | 4.505 | 6,214 | -0.05(-1.08%) |
Apr 25, 2017 | 4.288 | 4.603 | 4.288 | 4.554 | 21,306 | +0.24(+5.68%) |
Apr 24, 2017 | 4.407 | 4.456 | 4.127 | 4.309 | 26,100 | -0.05(-1.12%) |
Apr 21, 2017 | 3.868 | 4.401 | 3.770 | 4.358 | 25,844 | +0.49(+12.66%) |
Apr 20, 2017 | 3.770 | 3.868 | 3.770 | 3.868 | 13,670 | +0.10(+2.59%) |
Apr 19, 2017 | 3.673 | 3.770 | 3.673 | 3.770 | 3,983 | +0.10(+2.67%) |
Apr 18, 2017 | 3.624 | 3.702 | 3.624 | 3.673 | 9,134 | -0.05(-1.32%) |
Apr 17, 2017 | 3.624 | 3.722 | 3.624 | 3.722 | 3,372 | +0.00(+0.00%) |
Apr 13, 2017 | 3.655 | 3.722 | 3.624 | 3.722 | 5,463 | +0.15(+4.11%) |
Apr 12, 2017 | 3.575 | 3.624 | 3.477 | 3.575 | 13,591 | +0.00(+0.00%) |
Apr 11, 2017 | 3.624 | 3.624 | 3.575 | 3.575 | 7,879 | -0.05(-1.35%) |
Apr 10, 2017 | 3.624 | 3.625 | 3.624 | 3.624 | 5,408 | -0.10(-2.63%) |
Apr 07, 2017 | 3.770 | 3.770 | 3.575 | 3.722 | 26,527 | +0.00(+0.00%) |
Apr 06, 2017 | 3.819 | 4.009 | 3.722 | 3.722 | 8,649 | -0.20(-5.00%) |
Apr 05, 2017 | 3.868 | 4.009 | 3.673 | 3.917 | 15,283 | +0.20(+5.26%) |
Apr 04, 2017 | 3.818 | 3.818 | 3.716 | 3.722 | 6,506 | +0.00(+0.00%) |
Apr 03, 2017 | 3.917 | 3.917 | 3.722 | 3.722 | 6,143 | -0.15(-3.80%) |
Mar 31, 2017 | 3.905 | 3.917 | 3.864 | 3.868 | 767 | +0.05(+1.28%) |
Mar 30, 2017 | 3.673 | 3.819 | 3.673 | 3.819 | 3,439 | +0.15(+4.00%) |
Mar 29, 2017 | 4.015 | 4.015 | 3.673 | 3.673 | 16,406 | -0.24(-6.25%) |
Mar 28, 2017 | 3.917 | 3.960 | 3.819 | 3.917 | 1,729 | +0.00(+0.00%) |
Mar 27, 2017 | 3.917 | 3.917 | 3.917 | 3.917 | 645 | +0.00(+0.00%) |
Mar 24, 2017 | 3.770 | 3.917 | 3.770 | 3.917 | 8,041 | +0.15(+3.90%) |
Mar 23, 2017 | 3.722 | 3.770 | 3.722 | 3.770 | 1,952 | +0.05(+1.31%) |
Mar 22, 2017 | 3.819 | 3.868 | 3.673 | 3.722 | 13,347 | -0.15(-3.80%) |
Mar 21, 2017 | 3.868 | 3.868 | 3.868 | 3.868 | 284 | -0.05(-1.25%) |
Mar 20, 2017 | 4.064 | 4.064 | 3.868 | 3.917 | 2,557 | -0.15(-3.61%) |
Mar 17, 2017 | 3.966 | 4.064 | 3.868 | 4.064 | 2,793 | +0.20(+5.06%) |
Mar 16, 2017 | 3.819 | 3.868 | 3.819 | 3.868 | 814 | +0.05(+1.28%) |
Mar 15, 2017 | 3.868 | 3.917 | 3.819 | 3.819 | 7,909 | +0.00(+0.00%) |
Mar 14, 2017 | 3.868 | 3.868 | 3.819 | 3.819 | 15,818 | -0.10(-2.50%) |
Mar 13, 2017 | 3.917 | 4.113 | 3.868 | 3.917 | 28,338 | +0.05(+1.27%) |
Mar 10, 2017 | 3.966 | 4.015 | 3.868 | 3.868 | 1,616 | -0.10(-2.47%) |
Mar 09, 2017 | 3.957 | 4.015 | 3.957 | 3.966 | 1,799 | -0.05(-1.22%) |
Mar 08, 2017 | 3.966 | 4.162 | 3.917 | 4.015 | 33,848 | +0.05(+1.23%) |
Mar 07, 2017 | 4.047 | 4.064 | 3.917 | 3.966 | 37,785 | +0.00(+0.00%) |
Mar 06, 2017 | 4.162 | 4.162 | 3.966 | 3.966 | 2,253 | -0.15(-3.57%) |
Mar 03, 2017 | 4.059 | 4.309 | 3.966 | 4.113 | 48,085 | +0.05(+1.20%) |
Mar 02, 2017 | 4.064 | 4.358 | 4.015 | 4.064 | 56,463 | +0.00(+0.00%) |
Mar 01, 2017 | 4.113 | 4.162 | 4.064 | 4.064 | 7,856 | +0.00(+0.00%) |
Feb 28, 2017 | 4.128 | 4.136 | 4.064 | 4.064 | 7,139 | -0.05(-1.19%) |
Feb 27, 2017 | 4.064 | 4.162 | 4.064 | 4.113 | 1,914 | +0.05(+1.20%) |
Feb 24, 2017 | 4.113 | 4.113 | 4.027 | 4.064 | 969 | -0.05(-1.19%) |
Feb 23, 2017 | 4.071 | 4.147 | 4.071 | 4.113 | 1,236 | -0.05(-1.18%) |
Feb 22, 2017 | 4.162 | 4.162 | 4.064 | 4.162 | 4,067 | +0.05(+1.19%) |
Feb 21, 2017 | 4.113 | 4.162 | 4.113 | 4.113 | 3,545 | +0.00(+0.00%) |
Feb 16, 2017 | 4.113 | 4.113 | 4.113 | 0 | -0.05(-1.17%) | |
Feb 15, 2017 | 4.162 | 4.162 | 4.064 | 4.162 | 2,978 | +0.00(+0.00%) |
Feb 14, 2017 | 4.113 | 4.162 | 4.113 | 4.162 | 4,256 | +0.00(+0.08%) |
Feb 13, 2017 | 4.064 | 4.159 | 4.064 | 4.159 | 5,602 | -0.00(-0.08%) |
Feb 10, 2017 | 4.064 | 4.162 | 4.064 | 4.162 | 5,764 | +0.10(+2.41%) |
Feb 09, 2017 | 4.309 | 4.309 | 4.064 | 4.064 | 8,991 | -0.20(-4.60%) |
Feb 08, 2017 | 4.247 | 4.260 | 4.211 | 4.260 | 8,950 | +0.05(+1.16%) |
Feb 07, 2017 | 4.211 | 4.211 | 4.211 | 4.211 | 524 | +0.00(+0.00%) |
Feb 06, 2017 | 4.211 | 4.211 | 4.211 | 4.211 | 714 | -0.02(-0.42%) |
Feb 03, 2017 | 4.309 | 4.309 | 4.211 | 4.229 | 8,535 | -0.23(-5.10%) |
Feb 02, 2017 | 4.265 | 4.456 | 4.265 | 4.456 | 7,437 | +0.10(+2.25%) |
Feb 01, 2017 | 4.309 | 4.358 | 4.309 | 4.358 | 1,455 | +0.05(+1.14%) |
Jan 31, 2017 | 4.309 | 4.407 | 4.305 | 4.309 | 6,809 | +0.00(+0.00%) |
Jan 30, 2017 | 4.358 | 4.358 | 4.260 | 4.309 | 4,450 | -0.05(-1.12%) |
Jan 27, 2017 | 4.422 | 4.422 | 4.358 | 4.358 | 3,151 | -0.05(-1.11%) |
Jan 26, 2017 | 4.456 | 4.503 | 4.407 | 4.407 | 9,313 | -0.05(-1.10%) |
Jan 25, 2017 | 4.456 | 4.505 | 4.407 | 4.456 | 16,792 | +0.09(+2.00%) |
Jan 24, 2017 | 4.358 | 4.456 | 4.260 | 4.369 | 12,763 | +0.06(+1.39%) |
Jan 23, 2017 | 4.015 | 4.407 | 3.966 | 4.309 | 34,978 | +0.38(+9.59%) |
Jan 20, 2017 | 3.960 | 3.960 | 3.932 | 3.932 | 962 | +0.06(+1.65%) |
Jan 19, 2017 | 3.916 | 3.916 | 3.868 | 3.868 | 6,758 | +0.00(+0.00%) |
Jan 18, 2017 | 3.917 | 3.921 | 3.868 | 3.868 | 14,726 | -0.10(-2.47%) |
Jan 17, 2017 | 4.015 | 4.015 | 3.966 | 3.966 | 9,280 | -0.05(-1.22%) |
Jan 13, 2017 | 4.015 | 4.015 | 4.015 | 0 | +0.04(+1.11%) | |
Jan 12, 2017 | 4.064 | 4.113 | 3.971 | 3.971 | 4,632 | -0.14(-3.45%) |
Jan 11, 2017 | 4.260 | 4.260 | 4.089 | 4.113 | 2,521 | -0.10(-2.33%) |
Jan 10, 2017 | 4.260 | 4.260 | 4.211 | 4.211 | 6,442 | -0.05(-1.16%) |
Jan 09, 2017 | 4.309 | 4.309 | 4.260 | 4.260 | 10,111 | -0.10(-2.24%) |
Jan 06, 2017 | 4.407 | 4.407 | 4.309 | 4.358 | 10,865 | +0.10(+2.30%) |
Jan 05, 2017 | 4.456 | 4.456 | 4.211 | 4.260 | 16,458 | -0.05(-1.14%) |
Jan 04, 2017 | 4.407 | 4.456 | 4.309 | 4.309 | 3,960 | +0.00(+0.00%) |
Jan 03, 2017 | 4.209 | 4.358 | 4.209 | 4.309 | 15,490 | +0.10(+2.33%) |
Dec 30, 2016 | 4.211 | 4.211 | 4.211 | 0 | +0.24(+6.17%) | |
Dec 29, 2016 | 3.917 | 4.113 | 3.770 | 3.966 | 24,426 | +0.10(+2.53%) |
Dec 28, 2016 | 3.770 | 3.868 | 3.770 | 3.868 | 4,580 | +0.10(+2.60%) |
Dec 27, 2016 | 3.770 | 3.819 | 3.770 | 3.770 | 5,517 | -0.05(-1.28%) |
Dec 23, 2016 | 3.819 | 3.819 | 3.819 | 0 | +0.05(+1.30%) | |
Dec 22, 2016 | 3.917 | 3.917 | 3.770 | 3.770 | 4,028 | -0.05(-1.28%) |
Dec 21, 2016 | 3.819 | 3.911 | 3.819 | 3.819 | 6,374 | +0.00(+0.00%) |
Dec 20, 2016 | 3.819 | 3.819 | 3.770 | 3.819 | 1,201 | +0.05(+1.30%) |
Dec 19, 2016 | 3.868 | 3.868 | 3.770 | 3.770 | 11,469 | +0.00(+0.00%) |
Dec 16, 2016 | 3.917 | 3.959 | 3.770 | 3.770 | 7,702 | -0.15(-3.75%) |
Dec 15, 2016 | 3.966 | 3.966 | 3.917 | 3.917 | 3,428 | +0.00(+0.00%) |
Dec 14, 2016 | 3.822 | 3.917 | 3.822 | 3.917 | 6,776 | +0.10(+2.56%) |
Dec 13, 2016 | 3.917 | 3.917 | 3.819 | 3.819 | 9,476 | -0.10(-2.50%) |
Dec 12, 2016 | 4.015 | 4.024 | 3.917 | 3.917 | 16,936 | -0.05(-1.23%) |
Dec 09, 2016 | 4.162 | 4.456 | 3.966 | 3.966 | 56,765 | -0.15(-3.57%) |
Dec 08, 2016 | 4.162 | 4.260 | 4.113 | 4.113 | 4,877 | -0.15(-3.45%) |
Dec 07, 2016 | 4.211 | 4.260 | 4.162 | 4.260 | 4,437 | +0.15(+3.57%) |
Dec 06, 2016 | 4.147 | 4.162 | 4.069 | 4.113 | 2,361 | -0.05(-1.18%) |
Dec 05, 2016 | 4.064 | 4.162 | 3.966 | 4.162 | 6,289 | +0.15(+3.66%) |
Dec 02, 2016 | 4.015 | 4.107 | 3.966 | 4.015 | 18,805 | -0.05(-1.20%) |
Dec 01, 2016 | 4.162 | 4.162 | 4.015 | 4.064 | 8,780 | +0.00(+0.00%) |
Nov 30, 2016 | 4.064 | 4.260 | 3.966 | 4.064 | 31,205 | +0.00(+0.00%) |
Nov 29, 2016 | 4.015 | 4.113 | 4.015 | 4.064 | 36,169 | +0.10(+2.47%) |
Nov 28, 2016 | 4.064 | 4.113 | 3.917 | 3.966 | 99,500 | -0.10(-2.41%) |
Nov 25, 2016 | 3.966 | 4.070 | 3.966 | 4.064 | 5,716 | +0.05(+1.22%) |
Nov 23, 2016 | 4.015 | 4.015 | 4.015 | 0 | +0.05(+1.23%) | |
Nov 22, 2016 | 3.868 | 4.032 | 3.868 | 3.966 | 21,425 | +0.10(+2.53%) |
Nov 21, 2016 | 3.819 | 4.015 | 3.819 | 3.868 | 39,953 | -0.05(-1.25%) |
Nov 18, 2016 | 4.260 | 4.456 | 3.819 | 3.917 | 122,926 | -0.39(-9.09%) |
Nov 17, 2016 | 4.456 | 4.456 | 4.260 | 4.309 | 11,544 | -0.15(-3.30%) |
Nov 16, 2016 | 4.260 | 4.505 | 4.162 | 4.456 | 81,231 | +0.00(+0.00%) |
Nov 15, 2016 | 4.407 | 4.505 | 4.309 | 4.456 | 5,563 | +0.00(+0.00%) |
Nov 14, 2016 | 4.554 | 4.603 | 4.456 | 4.456 | 12,313 | -0.05(-1.09%) |
Nov 11, 2016 | 4.309 | 4.505 | 4.309 | 4.505 | 3,216 | +0.20(+4.55%) |
Nov 10, 2016 | 4.217 | 4.309 | 4.211 | 4.309 | 3,553 | +0.10(+2.33%) |
Nov 09, 2016 | 4.162 | 4.260 | 4.162 | 4.211 | 8,668 | +0.05(+1.18%) |
Nov 08, 2016 | 4.211 | 4.211 | 4.162 | 4.162 | 2,489 | +0.00(+0.00%) |
Nov 07, 2016 | 4.064 | 4.211 | 4.064 | 4.162 | 1,179 | +0.05(+1.19%) |
Nov 04, 2016 | 4.113 | 4.211 | 4.113 | 4.113 | 2,161 | -0.05(-1.18%) |
Nov 03, 2016 | 4.195 | 4.260 | 4.162 | 4.162 | 1,365 | -0.05(-1.16%) |
Nov 02, 2016 | 4.211 | 4.211 | 4.162 | 4.211 | 3,463 | -0.05(-1.15%) |
Nov 01, 2016 | 4.211 | 4.260 | 4.162 | 4.260 | 6,855 | +0.00(+0.00%) |
Oct 31, 2016 | 4.309 | 4.309 | 4.162 | 4.260 | 4,781 | +0.00(+0.00%) |
Oct 28, 2016 | 4.260 | 4.260 | 4.260 | 4.260 | 302 | -0.05(-1.14%) |
Oct 27, 2016 | 4.358 | 4.358 | 4.260 | 4.309 | 6,778 | +0.00(+0.00%) |
Oct 26, 2016 | 4.356 | 4.358 | 4.309 | 4.309 | 3,050 | +0.00(+0.00%) |
Oct 25, 2016 | 4.260 | 4.285 | 4.260 | 4.309 | 4,893 | +0.00(+0.00%) |
Oct 24, 2016 | 4.260 | 4.358 | 4.118 | 4.309 | 36,798 | +0.00(+0.00%) |
Oct 21, 2016 | 4.211 | 4.309 | 4.211 | 4.309 | 6,664 | +0.05(+1.15%) |
Oct 20, 2016 | 4.260 | 4.309 | 4.260 | 4.260 | 1,309 | -0.05(-1.14%) |
Oct 19, 2016 | 4.309 | 4.309 | 4.260 | 4.309 | 3,559 | -0.05(-1.12%) |
Oct 18, 2016 | 4.113 | 4.358 | 4.015 | 4.358 | 29,305 | +0.24(+5.95%) |
Oct 17, 2016 | 4.162 | 4.162 | 4.025 | 4.113 | 2,503 | -0.05(-1.18%) |
Oct 14, 2016 | 4.260 | 4.260 | 4.068 | 4.162 | 9,369 | -0.05(-1.16%) |
Oct 13, 2016 | 4.213 | 4.260 | 4.154 | 4.211 | 11,251 | +0.00(+0.00%) |
Oct 12, 2016 | 4.309 | 4.309 | 4.015 | 4.211 | 12,326 | -0.05(-1.15%) |
Oct 11, 2016 | 4.309 | 4.309 | 4.212 | 4.260 | 6,225 | +0.00(+0.00%) |
Oct 10, 2016 | 4.260 | 4.500 | 4.132 | 4.260 | 14,078 | +0.04(+0.93%) |
Oct 07, 2016 | 4.152 | 4.280 | 4.152 | 4.221 | 30,480 | +0.06(+1.41%) |
Oct 06, 2016 | 4.025 | 4.162 | 4.015 | 4.162 | 699,043 | +0.15(+3.66%) |
Oct 05, 2016 | 3.977 | 4.118 | 3.977 | 4.015 | 10,072 | -0.17(-3.98%) |
Oct 04, 2016 | 4.054 | 4.201 | 4.052 | 4.182 | 18,804 | +0.06(+1.43%) |
Oct 03, 2016 | 4.088 | 4.123 | 3.962 | 4.123 | 53,886 | +0.01(+0.24%) |
Sep 30, 2016 | 4.094 | 4.148 | 4.094 | 4.113 | 15,536 | +0.05(+1.20%) |
Sep 29, 2016 | 4.075 | 4.075 | 4.025 | 4.064 | 5,308 | +0.02(+0.48%) |
Sep 28, 2016 | 4.107 | 4.162 | 4.045 | 4.045 | 11,310 | -0.04(-0.96%) |
Sep 27, 2016 | 4.054 | 4.152 | 4.054 | 4.084 | 11,084 | +0.00(+0.00%) |
Sep 26, 2016 | 4.172 | 4.192 | 3.976 | 4.084 | 24,950 | -0.11(-2.61%) |
Sep 23, 2016 | 4.133 | 4.241 | 4.025 | 4.193 | 16,719 | +0.12(+2.93%) |
Sep 22, 2016 | 4.201 | 4.309 | 3.996 | 4.074 | 85,983 | -0.04(-0.95%) |
Sep 21, 2016 | 3.996 | 4.143 | 3.927 | 4.113 | 37,265 | +0.10(+2.44%) |
Sep 20, 2016 | 4.211 | 4.211 | 4.015 | 4.015 | 3,960 | -0.13(-3.07%) |
Sep 19, 2016 | 4.143 | 4.211 | 4.133 | 4.143 | 6,079 | -0.14(-3.20%) |
Sep 16, 2016 | 4.119 | 4.280 | 4.025 | 4.280 | 26,249 | +0.23(+5.56%) |
Sep 15, 2016 | 4.035 | 4.054 | 4.035 | 4.054 | 550 | -0.05(-1.19%) |
Sep 14, 2016 | 4.270 | 4.691 | 4.035 | 4.103 | 23,059 | -0.12(-2.78%) |
Sep 13, 2016 | 4.162 | 4.280 | 4.103 | 4.221 | 7,198 | +0.01(+0.23%) |
Sep 12, 2016 | 4.172 | 4.211 | 4.172 | 4.211 | 395 | +0.04(+0.94%) |
Sep 09, 2016 | 4.211 | 4.250 | 4.162 | 4.172 | 6,725 | -0.04(-0.93%) |
Sep 08, 2016 | 4.329 | 4.348 | 4.211 | 4.211 | 7,824 | -0.07(-1.60%) |
Sep 07, 2016 | 4.125 | 4.427 | 4.113 | 4.280 | 46,889 | +0.16(+3.92%) |
Sep 06, 2016 | 4.054 | 4.152 | 4.035 | 4.118 | 15,592 | +0.01(+0.36%) |
Sep 02, 2016 | 4.064 | 4.103 | 4.103 | 4.103 | 9,394 | -0.01(-0.24%) |
Sep 01, 2016 | 4.172 | 4.172 | 4.054 | 4.113 | 3,509 | -0.04(-0.94%) |
Aug 31, 2016 | 4.180 | 4.192 | 4.109 | 4.152 | 920 | +0.00(+0.00%) |
Aug 30, 2016 | 4.192 | 4.221 | 4.123 | 4.152 | 6,903 | +0.00(+0.00%) |
Aug 29, 2016 | 4.074 | 4.201 | 4.074 | 4.152 | 4,517 | +0.04(+0.95%) |
Aug 26, 2016 | 4.182 | 4.241 | 4.025 | 4.113 | 34,956 | -0.05(-1.18%) |
Aug 25, 2016 | 4.125 | 4.241 | 4.125 | 4.162 | 9,630 | +0.04(+0.95%) |
Aug 24, 2016 | 4.192 | 4.241 | 4.036 | 4.123 | 7,361 | -0.02(-0.47%) |
Aug 23, 2016 | 4.182 | 4.250 | 4.133 | 4.143 | 14,878 | +0.00(+0.00%) |
Aug 22, 2016 | 4.201 | 4.211 | 4.133 | 4.143 | 10,370 | -0.01(-0.24%) |
Aug 19, 2016 | 4.172 | 4.221 | 4.065 | 4.152 | 14,308 | -0.12(-2.75%) |
Aug 18, 2016 | 4.280 | 4.280 | 4.123 | 4.270 | 18,214 | +0.06(+1.40%) |
Aug 17, 2016 | 4.211 | 4.290 | 4.123 | 4.211 | 26,838 | +0.00(+0.00%) |
Aug 16, 2016 | 4.290 | 4.290 | 4.211 | 4.211 | 5,594 | +0.00(+0.00%) |
Aug 15, 2016 | 4.309 | 4.338 | 4.192 | 4.211 | 28,247 | -0.13(-2.93%) |
Aug 12, 2016 | 4.329 | 4.358 | 4.329 | 4.338 | 5,268 | +0.00(+0.00%) |
Aug 11, 2016 | 4.290 | 4.338 | 4.211 | 4.338 | 8,933 | +0.09(+2.07%) |
Aug 10, 2016 | 4.358 | 4.358 | 4.231 | 4.250 | 3,591 | -0.04(-0.91%) |
Aug 09, 2016 | 4.329 | 4.329 | 4.231 | 4.290 | 2,660 | -0.08(-1.79%) |
Aug 08, 2016 | 4.387 | 4.387 | 4.319 | 4.368 | 12,065 | +0.04(+0.90%) |
Aug 05, 2016 | 4.221 | 4.348 | 4.221 | 4.329 | 7,840 | +0.11(+2.55%) |
Aug 04, 2016 | 4.162 | 4.231 | 4.064 | 4.221 | 33,074 | +0.08(+1.89%) |
Aug 03, 2016 | 4.151 | 4.162 | 4.045 | 4.143 | 6,719 | +0.03(+0.71%) |
Aug 02, 2016 | 4.260 | 4.299 | 4.074 | 4.113 | 17,207 | -0.06(-1.41%) |
Aug 01, 2016 | 4.358 | 4.407 | 4.152 | 4.172 | 29,477 | -0.26(-5.96%) |
Jul 29, 2016 | 4.505 | 4.583 | 4.358 | 4.436 | 13,619 | -0.11(-2.37%) |
Jul 28, 2016 | 4.485 | 4.554 | 4.428 | 4.544 | 7,568 | +0.02(+0.43%) |
Jul 27, 2016 | 4.495 | 4.583 | 4.407 | 4.525 | 8,938 | +0.07(+1.54%) |
Jul 26, 2016 | 4.407 | 4.505 | 4.407 | 4.456 | 11,848 | +0.08(+1.90%) |
Jul 25, 2016 | 4.260 | 4.488 | 4.260 | 4.373 | 17,802 | +0.11(+2.64%) |
Jul 22, 2016 | 4.368 | 4.368 | 4.241 | 4.260 | 61,145 | -0.10(-2.25%) |
Jul 21, 2016 | 4.515 | 4.515 | 4.260 | 4.358 | 14,815 | -0.10(-2.20%) |
Jul 20, 2016 | 4.622 | 4.622 | 4.407 | 4.456 | 19,303 | -0.13(-2.78%) |
Jul 19, 2016 | 4.750 | 4.750 | 4.516 | 4.583 | 31,630 | -0.15(-3.11%) |
Jul 18, 2016 | 4.701 | 4.818 | 4.701 | 4.730 | 26,870 | -0.02(-0.41%) |
Jul 15, 2016 | 4.750 | 4.799 | 4.727 | 4.750 | 58,214 | +0.01(+0.21%) |
Jul 14, 2016 | 4.760 | 4.838 | 4.711 | 4.740 | 58,839 | -0.01(-0.21%) |
Jul 13, 2016 | 4.681 | 4.799 | 4.681 | 4.750 | 22,273 | +0.07(+1.46%) |
Jul 12, 2016 | 4.662 | 4.701 | 4.554 | 4.681 | 69,420 | +0.16(+3.46%) |
Jul 11, 2016 | 4.583 | 4.603 | 4.515 | 4.525 | 18,006 | -0.05(-1.07%) |
Jul 08, 2016 | 4.603 | 4.559 | 4.456 | 4.574 | 31,746 | +0.01(+0.32%) |
Jul 07, 2016 | 4.603 | 4.701 | 4.534 | 4.559 | 42,437 | +0.16(+3.68%) |
Jul 05, 2016 | 4.397 | 4.407 | 4.378 | 4.397 | 18,950 | +0.06(+1.35%) |
Jul 01, 2016 | 4.358 | 4.338 | 4.338 | 4.338 | 32,062 | +0.08(+1.84%) |
Jun 30, 2016 | 4.221 | 4.290 | 4.211 | 4.260 | 54,471 | +0.06(+1.40%) |
Jun 29, 2016 | 4.218 | 4.221 | 4.182 | 4.201 | 8,321 | +0.03(+0.70%) |
Jun 28, 2016 | 4.054 | 4.226 | 4.054 | 4.172 | 21,838 | +0.15(+3.65%) |
Jun 27, 2016 | 4.064 | 4.064 | 3.996 | 4.025 | 15,014 | -0.04(-0.96%) |
Jun 24, 2016 | 4.015 | 4.113 | 3.976 | 4.064 | 31,382 | +0.09(+2.22%) |
Jun 23, 2016 | 3.917 | 4.108 | 3.917 | 3.976 | 53,762 | +0.07(+1.75%) |
Jun 22, 2016 | 3.819 | 3.917 | 3.719 | 3.908 | 9,830 | +0.09(+2.31%) |
Jun 21, 2016 | 3.917 | 3.917 | 3.780 | 3.819 | 13,510 | -0.10(-2.50%) |
Jun 20, 2016 | 3.908 | 3.917 | 3.888 | 3.917 | 36,313 | +0.02(+0.50%) |
Jun 17, 2016 | 3.859 | 3.908 | 3.824 | 3.898 | 28,727 | +0.04(+1.02%) |
Jun 16, 2016 | 3.829 | 3.859 | 3.731 | 3.859 | 7,204 | +0.00(+0.00%) |
Jun 15, 2016 | 3.859 | 3.859 | 3.731 | 3.859 | 5,981 | +0.01(+0.25%) |
Jun 14, 2016 | 3.859 | 3.859 | 3.702 | 3.849 | 3,009 | -0.01(-0.25%) |
Jun 13, 2016 | 3.818 | 3.859 | 3.540 | 3.859 | 9,225 | -0.01(-0.25%) |
Jun 10, 2016 | 3.595 | 3.868 | 3.526 | 3.868 | 28,086 | +0.38(+10.96%) |
Jun 09, 2016 | 3.565 | 3.604 | 3.486 | 3.486 | 1,577 | -0.05(-1.39%) |
Jun 08, 2016 | 3.545 | 3.604 | 3.535 | 3.535 | 3,652 | -0.03(-0.82%) |
Jun 07, 2016 | 3.506 | 3.565 | 3.505 | 3.565 | 9,796 | +0.06(+1.68%) |
Jun 06, 2016 | 3.467 | 3.545 | 3.447 | 3.506 | 3,922 | -0.03(-0.83%) |
Jun 03, 2016 | 3.491 | 3.535 | 3.438 | 3.535 | 2,393 | +0.06(+1.69%) |
Jun 02, 2016 | 3.457 | 3.526 | 3.457 | 3.477 | 4,988 | -0.07(-1.93%) |