Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.889 | 4.900 | 4.839 | 4.849 | 737,745 | -0.03(-0.52%) |
Feb 27, 2017 | 4.874 | 4.895 | 4.869 | 4.874 | 329,186 | +0.01(+0.10%) |
Feb 24, 2017 | 4.874 | 4.879 | 4.864 | 4.869 | 299,335 | -0.02(-0.31%) |
Feb 23, 2017 | 4.874 | 4.895 | 4.849 | 4.884 | 446,736 | +0.03(+0.52%) |
Feb 22, 2017 | 4.828 | 4.859 | 4.828 | 4.859 | 361,325 | +0.03(+0.53%) |
Feb 21, 2017 | 4.864 | 4.869 | 4.828 | 4.834 | 539,982 | -0.01(-0.10%) |
Feb 17, 2017 | 4.839 | 4.839 | 4.839 | 0 | -0.04(-0.83%) | |
Feb 16, 2017 | 4.864 | 4.884 | 4.844 | 4.879 | 584,471 | +0.01(+0.24%) |
Feb 15, 2017 | 4.863 | 4.873 | 4.853 | 4.868 | 1,035,006 | -0.01(-0.10%) |
Feb 14, 2017 | 4.878 | 4.878 | 4.837 | 4.873 | 1,201,261 | -0.01(-0.10%) |
Feb 13, 2017 | 4.873 | 4.878 | 4.863 | 4.878 | 450,598 | +0.02(+0.31%) |
Feb 10, 2017 | 4.858 | 4.878 | 4.842 | 4.863 | 525,489 | -0.01(-0.10%) |
Feb 09, 2017 | 4.853 | 4.868 | 4.842 | 4.868 | 432,053 | +0.03(+0.62%) |
Feb 08, 2017 | 4.812 | 4.853 | 4.792 | 4.837 | 610,740 | +0.04(+0.73%) |
Feb 07, 2017 | 4.787 | 4.873 | 4.772 | 4.802 | 774,027 | +0.04(+0.85%) |
Feb 06, 2017 | 4.787 | 4.822 | 4.754 | 4.762 | 770,960 | -0.03(-0.63%) |
Feb 03, 2017 | 4.782 | 4.797 | 4.767 | 4.792 | 345,814 | +0.02(+0.32%) |
Feb 02, 2017 | 4.742 | 4.782 | 4.727 | 4.777 | 581,016 | +0.04(+0.74%) |
Feb 01, 2017 | 4.767 | 4.777 | 4.722 | 4.742 | 1,000,588 | -0.02(-0.32%) |
Jan 31, 2017 | 4.742 | 4.762 | 4.707 | 4.757 | 633,360 | +0.01(+0.11%) |
Jan 30, 2017 | 4.732 | 4.762 | 4.691 | 4.752 | 560,922 | +0.01(+0.21%) |
Jan 27, 2017 | 4.722 | 4.742 | 4.712 | 4.742 | 486,204 | +0.04(+0.75%) |
Jan 26, 2017 | 4.696 | 4.732 | 4.691 | 4.707 | 599,849 | -0.01(-0.11%) |
Jan 25, 2017 | 4.691 | 4.712 | 4.681 | 4.712 | 524,515 | +0.02(+0.43%) |
Jan 24, 2017 | 4.656 | 4.691 | 4.641 | 4.691 | 420,197 | +0.05(+0.98%) |
Jan 23, 2017 | 4.636 | 4.651 | 4.626 | 4.646 | 425,944 | +0.00(+0.00%) |
Jan 20, 2017 | 4.631 | 4.651 | 4.606 | 4.646 | 489,084 | +0.02(+0.36%) |
Jan 19, 2017 | 4.630 | 4.634 | 4.610 | 4.630 | 859,598 | +0.00(+0.11%) |
Jan 18, 2017 | 4.595 | 4.630 | 4.595 | 4.625 | 534,388 | +0.03(+0.76%) |
Jan 17, 2017 | 4.600 | 4.610 | 4.590 | 4.590 | 634,388 | +0.00(+0.00%) |
Jan 13, 2017 | 4.590 | 4.590 | 4.590 | 0 | -0.01(-0.22%) | |
Jan 12, 2017 | 4.585 | 4.605 | 4.565 | 4.600 | 414,681 | +0.02(+0.44%) |
Jan 11, 2017 | 4.560 | 4.585 | 4.560 | 4.580 | 524,056 | +0.01(+0.33%) |
Jan 10, 2017 | 4.570 | 4.610 | 4.560 | 4.565 | 631,579 | +0.01(+0.22%) |
Jan 09, 2017 | 4.585 | 4.600 | 4.555 | 4.555 | 738,351 | -0.02(-0.54%) |
Jan 06, 2017 | 4.555 | 4.590 | 4.545 | 4.580 | 664,161 | +0.04(+0.99%) |
Jan 05, 2017 | 4.540 | 4.555 | 4.530 | 4.535 | 409,763 | -0.00(-0.11%) |
Jan 04, 2017 | 4.520 | 4.550 | 4.520 | 4.540 | 439,749 | +0.04(+0.89%) |
Jan 03, 2017 | 4.490 | 4.510 | 4.470 | 4.500 | 565,803 | +0.03(+0.78%) |
Dec 30, 2016 | 4.465 | 4.465 | 4.465 | 0 | -0.02(-0.56%) | |
Dec 29, 2016 | 4.505 | 4.520 | 4.465 | 4.490 | 768,881 | +0.01(+0.22%) |
Dec 28, 2016 | 4.535 | 4.555 | 4.480 | 4.480 | 688,838 | -0.05(-1.21%) |
Dec 27, 2016 | 4.535 | 4.560 | 4.534 | 4.535 | 466,267 | -0.00(-0.11%) |
Dec 23, 2016 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.510 | 4.540 | 4.510 | 4.540 | 670,384 | +0.02(+0.55%) |
Dec 21, 2016 | 4.560 | 4.560 | 4.505 | 4.515 | 663,549 | -0.03(-0.73%) |
Dec 20, 2016 | 4.533 | 4.553 | 4.529 | 4.548 | 793,040 | +0.03(+0.65%) |
Dec 19, 2016 | 4.533 | 4.538 | 4.509 | 4.519 | 521,749 | +0.00(+0.00%) |
Dec 16, 2016 | 4.499 | 4.529 | 4.494 | 4.519 | 1,027,840 | +0.02(+0.55%) |
Dec 15, 2016 | 4.474 | 4.502 | 4.474 | 4.494 | 967,297 | +0.03(+0.66%) |
Dec 14, 2016 | 4.464 | 4.465 | 4.445 | 4.464 | 1,003,619 | +0.00(+0.00%) |
Dec 13, 2016 | 4.405 | 4.464 | 4.405 | 4.464 | 915,483 | +0.06(+1.46%) |
Dec 12, 2016 | 4.420 | 4.425 | 4.390 | 4.400 | 475,344 | -0.01(-0.22%) |
Dec 09, 2016 | 4.435 | 4.435 | 4.395 | 4.410 | 707,507 | -0.00(-0.11%) |
Dec 08, 2016 | 4.420 | 4.440 | 4.400 | 4.415 | 699,696 | +0.01(+0.22%) |
Dec 07, 2016 | 4.381 | 4.415 | 4.381 | 4.405 | 992,424 | +0.03(+0.79%) |
Dec 06, 2016 | 4.351 | 4.371 | 4.346 | 4.371 | 378,951 | +0.02(+0.57%) |
Dec 05, 2016 | 4.341 | 4.356 | 4.336 | 4.346 | 861,760 | +0.01(+0.23%) |
Dec 02, 2016 | 4.381 | 4.381 | 4.331 | 4.336 | 596,097 | -0.03(-0.68%) |
Dec 01, 2016 | 4.395 | 4.400 | 4.356 | 4.366 | 366,630 | -0.03(-0.67%) |
Nov 30, 2016 | 4.415 | 4.415 | 4.385 | 4.395 | 589,351 | -0.01(-0.22%) |
Nov 29, 2016 | 4.381 | 4.415 | 4.381 | 4.405 | 609,044 | +0.02(+0.45%) |
Nov 28, 2016 | 4.425 | 4.440 | 4.381 | 4.385 | 694,282 | -0.05(-1.22%) |
Nov 25, 2016 | 4.435 | 4.440 | 4.400 | 4.440 | 447,067 | +0.02(+0.45%) |
Nov 23, 2016 | 4.420 | 4.420 | 4.420 | 0 | +0.02(+0.45%) | |
Nov 22, 2016 | 4.400 | 4.430 | 4.394 | 4.400 | 548,469 | +0.01(+0.22%) |
Nov 21, 2016 | 4.385 | 4.400 | 4.366 | 4.390 | 894,498 | +0.00(+0.03%) |
Nov 18, 2016 | 4.365 | 4.394 | 4.345 | 4.389 | 946,804 | +0.02(+0.45%) |
Nov 17, 2016 | 4.311 | 4.369 | 4.311 | 4.369 | 441,630 | +0.05(+1.13%) |
Nov 16, 2016 | 4.277 | 4.323 | 4.277 | 4.321 | 613,215 | +0.02(+0.57%) |
Nov 15, 2016 | 4.242 | 4.296 | 4.199 | 4.296 | 1,062,801 | +0.06(+1.38%) |
Nov 14, 2016 | 4.321 | 4.345 | 4.233 | 4.238 | 800,185 | -0.08(-1.81%) |
Nov 11, 2016 | 4.345 | 4.361 | 4.311 | 4.316 | 532,734 | -0.03(-0.67%) |
Nov 10, 2016 | 4.365 | 4.384 | 4.325 | 4.345 | 758,659 | -0.00(-0.11%) |
Nov 09, 2016 | 4.321 | 4.384 | 4.311 | 4.350 | 1,129,530 | +0.00(+0.00%) |
Nov 08, 2016 | 4.345 | 4.374 | 4.340 | 4.350 | 214,437 | -0.00(-0.11%) |
Nov 07, 2016 | 4.374 | 4.379 | 4.336 | 4.355 | 390,303 | +0.06(+1.36%) |
Nov 04, 2016 | 4.325 | 4.327 | 4.296 | 4.296 | 480,030 | -0.02(-0.56%) |
Nov 03, 2016 | 4.296 | 4.316 | 4.296 | 4.321 | 474,211 | +0.03(+0.80%) |
Nov 02, 2016 | 4.418 | 4.434 | 4.286 | 4.286 | 1,217,323 | -0.14(-3.09%) |
Nov 01, 2016 | 4.477 | 4.477 | 4.423 | 4.423 | 471,411 | -0.06(-1.31%) |
Oct 31, 2016 | 4.457 | 4.482 | 4.433 | 4.482 | 686,863 | +0.05(+1.10%) |
Oct 28, 2016 | 4.443 | 4.470 | 4.433 | 4.433 | 310,658 | -0.01(-0.33%) |
Oct 27, 2016 | 4.496 | 4.496 | 4.443 | 4.448 | 540,636 | -0.04(-0.98%) |
Oct 26, 2016 | 4.482 | 4.511 | 4.479 | 4.491 | 281,885 | -0.02(-0.43%) |
Oct 25, 2016 | 4.511 | 4.511 | 4.491 | 4.511 | 161,920 | +0.00(+0.11%) |
Oct 24, 2016 | 4.496 | 4.511 | 4.487 | 4.506 | 364,707 | +0.01(+0.33%) |
Oct 21, 2016 | 4.457 | 4.491 | 4.443 | 4.491 | 282,419 | +0.03(+0.66%) |
Oct 20, 2016 | 4.487 | 4.504 | 4.438 | 4.462 | 420,960 | -0.02(-0.51%) |
Oct 19, 2016 | 4.422 | 4.489 | 4.422 | 4.485 | 381,105 | +0.06(+1.31%) |
Oct 18, 2016 | 4.446 | 4.464 | 4.413 | 4.427 | 680,116 | +0.01(+0.33%) |
Oct 17, 2016 | 4.495 | 4.495 | 4.398 | 4.413 | 940,277 | -0.08(-1.83%) |
Oct 14, 2016 | 4.514 | 4.514 | 4.475 | 4.495 | 477,867 | -0.01(-0.32%) |
Oct 13, 2016 | 4.504 | 4.519 | 4.461 | 4.509 | 667,549 | -0.03(-0.64%) |
Oct 12, 2016 | 4.543 | 4.548 | 4.524 | 4.538 | 246,316 | -0.01(-0.32%) |
Oct 11, 2016 | 4.596 | 4.597 | 4.533 | 4.553 | 364,151 | -0.05(-1.15%) |
Oct 10, 2016 | 4.591 | 4.611 | 4.587 | 4.606 | 332,784 | +0.02(+0.53%) |
Oct 07, 2016 | 4.587 | 4.591 | 4.572 | 4.582 | 274,205 | +0.00(+0.11%) |
Oct 06, 2016 | 4.582 | 4.587 | 4.567 | 4.577 | 241,878 | -0.01(-0.21%) |
Oct 05, 2016 | 4.577 | 4.587 | 4.567 | 4.587 | 281,904 | +0.00(+0.00%) |
Oct 04, 2016 | 4.587 | 4.601 | 4.558 | 4.587 | 429,254 | +0.00(+0.00%) |
Oct 03, 2016 | 4.558 | 4.587 | 4.553 | 4.587 | 353,870 | +0.03(+0.64%) |
Sep 30, 2016 | 4.553 | 4.567 | 4.529 | 4.558 | 555,341 | +0.04(+0.86%) |
Sep 29, 2016 | 4.591 | 4.594 | 4.519 | 4.519 | 1,029,582 | -0.08(-1.68%) |
Sep 28, 2016 | 4.591 | 4.601 | 4.582 | 4.596 | 278,697 | +0.01(+0.32%) |
Sep 27, 2016 | 4.582 | 4.596 | 4.567 | 4.582 | 420,088 | +0.00(+0.00%) |
Sep 26, 2016 | 4.591 | 4.596 | 4.566 | 4.582 | 269,055 | -0.02(-0.42%) |
Sep 23, 2016 | 4.601 | 4.610 | 4.596 | 4.601 | 292,489 | +0.00(+0.00%) |
Sep 22, 2016 | 4.635 | 4.640 | 4.601 | 4.601 | 601,757 | -0.02(-0.42%) |
Sep 21, 2016 | 4.630 | 4.630 | 4.606 | 4.620 | 589,388 | +0.02(+0.45%) |
Sep 20, 2016 | 4.609 | 4.614 | 4.581 | 4.600 | 495,712 | +0.01(+0.31%) |
Sep 19, 2016 | 4.600 | 4.600 | 4.571 | 4.585 | 552,206 | +0.01(+0.21%) |
Sep 16, 2016 | 4.590 | 4.590 | 4.561 | 4.576 | 314,813 | -0.01(-0.21%) |
Sep 15, 2016 | 4.561 | 4.600 | 4.542 | 4.585 | 386,235 | +0.02(+0.42%) |
Sep 14, 2016 | 4.576 | 4.585 | 4.542 | 4.566 | 441,631 | -0.01(-0.21%) |
Sep 13, 2016 | 4.609 | 4.614 | 4.563 | 4.576 | 724,637 | -0.05(-1.14%) |
Sep 12, 2016 | 4.581 | 4.662 | 4.571 | 4.628 | 530,780 | +0.02(+0.52%) |
Sep 09, 2016 | 4.652 | 4.662 | 4.585 | 4.604 | 898,457 | -0.07(-1.54%) |
Sep 08, 2016 | 4.667 | 4.676 | 4.657 | 4.676 | 242,476 | +0.01(+0.21%) |
Sep 07, 2016 | 4.667 | 4.669 | 4.648 | 4.667 | 435,246 | +0.01(+0.21%) |
Sep 06, 2016 | 4.648 | 4.657 | 4.643 | 4.657 | 550,244 | +0.01(+0.31%) |
Sep 02, 2016 | 4.643 | 4.643 | 4.643 | 4.643 | 595,446 | +0.00(+0.11%) |
Sep 01, 2016 | 4.652 | 4.656 | 4.619 | 4.638 | 710,238 | -0.01(-0.21%) |
Aug 31, 2016 | 4.662 | 4.667 | 4.643 | 4.648 | 397,708 | +0.00(+0.00%) |
Aug 30, 2016 | 4.633 | 4.662 | 4.633 | 4.648 | 537,414 | +0.00(+0.00%) |
Aug 29, 2016 | 4.628 | 4.657 | 4.624 | 4.648 | 334,567 | +0.02(+0.41%) |
Aug 26, 2016 | 4.619 | 4.642 | 4.595 | 4.628 | 512,276 | +0.02(+0.52%) |
Aug 25, 2016 | 4.648 | 4.662 | 4.600 | 4.604 | 814,090 | -0.05(-1.03%) |
Aug 24, 2016 | 4.648 | 4.667 | 4.648 | 4.652 | 387,175 | +0.00(+0.10%) |
Aug 23, 2016 | 4.700 | 4.710 | 4.648 | 4.648 | 673,259 | -0.05(-1.12%) |
Aug 22, 2016 | 4.681 | 4.714 | 4.652 | 4.700 | 952,219 | +0.01(+0.23%) |
Aug 19, 2016 | 4.670 | 4.694 | 4.642 | 4.689 | 1,924,532 | +0.01(+0.30%) |
Aug 18, 2016 | 4.684 | 4.684 | 4.656 | 4.675 | 593,761 | +0.00(+0.00%) |
Aug 17, 2016 | 4.665 | 4.680 | 4.642 | 4.675 | 1,129,405 | +0.01(+0.31%) |
Aug 16, 2016 | 4.651 | 4.670 | 4.637 | 4.661 | 1,397,284 | +0.00(+0.00%) |
Aug 15, 2016 | 4.651 | 4.665 | 4.632 | 4.661 | 985,215 | +0.02(+0.41%) |
Aug 12, 2016 | 4.618 | 4.651 | 4.604 | 4.642 | 923,408 | +0.01(+0.31%) |
Aug 11, 2016 | 4.618 | 4.630 | 4.604 | 4.628 | 872,719 | +0.01(+0.21%) |
Aug 10, 2016 | 4.646 | 4.670 | 4.604 | 4.618 | 1,175,833 | -0.02(-0.41%) |
Aug 09, 2016 | 4.656 | 4.665 | 4.631 | 4.637 | 657,460 | -0.00(-0.10%) |
Aug 08, 2016 | 4.646 | 4.656 | 4.618 | 4.642 | 675,656 | -0.01(-0.31%) |
Aug 05, 2016 | 4.642 | 4.665 | 4.623 | 4.656 | 2,078,488 | +0.01(+0.20%) |
Aug 04, 2016 | 4.628 | 4.661 | 4.599 | 4.646 | 872,234 | +0.02(+0.51%) |
Aug 03, 2016 | 4.604 | 4.632 | 4.594 | 4.623 | 384,677 | +0.02(+0.52%) |
Aug 02, 2016 | 4.613 | 4.618 | 4.590 | 4.599 | 407,076 | -0.02(-0.41%) |
Aug 01, 2016 | 4.623 | 4.632 | 4.599 | 4.618 | 773,335 | -0.00(-0.10%) |
Jul 29, 2016 | 4.637 | 4.646 | 4.610 | 4.623 | 509,877 | -0.00(-0.10%) |
Jul 28, 2016 | 4.609 | 4.637 | 4.599 | 4.628 | 299,058 | +0.02(+0.41%) |
Jul 27, 2016 | 4.623 | 4.623 | 4.599 | 4.609 | 292,372 | -0.00(-0.10%) |
Jul 26, 2016 | 4.618 | 4.622 | 4.585 | 4.613 | 442,024 | +0.00(+0.10%) |
Jul 25, 2016 | 4.609 | 4.614 | 4.597 | 4.609 | 250,559 | +0.01(+0.21%) |
Jul 22, 2016 | 4.618 | 4.623 | 4.599 | 4.599 | 421,250 | -0.00(-0.10%) |
Jul 21, 2016 | 4.628 | 4.656 | 4.585 | 4.604 | 1,040,299 | -0.04(-0.82%) |
Jul 20, 2016 | 4.651 | 4.658 | 4.628 | 4.642 | 510,636 | +0.03(+0.54%) |
Jul 19, 2016 | 4.598 | 4.635 | 4.598 | 4.617 | 556,998 | +0.00(+0.10%) |
Jul 18, 2016 | 4.598 | 4.612 | 4.588 | 4.612 | 691,957 | +0.00(+0.00%) |
Jul 15, 2016 | 4.626 | 4.631 | 4.593 | 4.612 | 448,902 | -0.03(-0.61%) |
Jul 14, 2016 | 4.645 | 4.649 | 4.612 | 4.640 | 518,420 | +0.00(+0.10%) |
Jul 13, 2016 | 4.649 | 4.664 | 4.593 | 4.635 | 516,378 | -0.03(-0.60%) |
Jul 12, 2016 | 4.635 | 4.664 | 4.631 | 4.664 | 222,550 | +0.04(+0.81%) |
Jul 11, 2016 | 4.626 | 4.645 | 4.621 | 4.626 | 372,836 | -0.01(-0.30%) |
Jul 08, 2016 | 4.607 | 4.640 | 4.603 | 4.640 | 359,083 | +0.04(+0.82%) |
Jul 07, 2016 | 4.588 | 4.607 | 4.570 | 4.603 | 348,526 | -0.01(-0.20%) |
Jul 06, 2016 | 4.565 | 4.612 | 4.546 | 4.612 | 375,216 | +0.01(+0.31%) |
Jul 05, 2016 | 4.579 | 4.598 | 4.556 | 4.598 | 359,085 | -0.01(-0.20%) |
Jul 01, 2016 | 4.598 | 4.607 | 4.607 | 4.607 | 406,902 | +0.02(+0.41%) |
Jun 30, 2016 | 4.565 | 4.588 | 4.532 | 4.588 | 335,482 | +0.01(+0.31%) |
Jun 29, 2016 | 4.495 | 4.574 | 4.492 | 4.574 | 953,980 | +0.09(+2.10%) |
Jun 28, 2016 | 4.433 | 4.495 | 4.421 | 4.480 | 400,663 | +0.08(+1.92%) |
Jun 27, 2016 | 4.415 | 4.419 | 4.372 | 4.396 | 526,754 | -0.05(-1.06%) |
Jun 24, 2016 | 4.415 | 4.490 | 4.344 | 4.443 | 587,216 | -0.08(-1.66%) |
Jun 23, 2016 | 4.527 | 4.541 | 4.499 | 4.518 | 372,001 | +0.02(+0.52%) |
Jun 22, 2016 | 4.532 | 4.541 | 4.491 | 4.495 | 237,189 | -0.03(-0.62%) |
Jun 21, 2016 | 4.551 | 4.574 | 4.509 | 4.523 | 367,515 | -0.02(-0.49%) |
Jun 20, 2016 | 4.540 | 4.568 | 4.540 | 4.545 | 544,291 | +0.02(+0.51%) |
Jun 17, 2016 | 4.494 | 4.521 | 4.488 | 4.521 | 205,649 | +0.04(+0.93%) |
Jun 16, 2016 | 4.489 | 4.498 | 4.456 | 4.480 | 345,149 | -0.03(-0.72%) |
Jun 15, 2016 | 4.521 | 4.531 | 4.498 | 4.512 | 219,285 | -0.00(-0.10%) |
Jun 14, 2016 | 4.526 | 4.535 | 4.484 | 4.517 | 342,485 | -0.01(-0.21%) |
Jun 13, 2016 | 4.545 | 4.554 | 4.526 | 4.526 | 213,831 | -0.03(-0.61%) |
Jun 10, 2016 | 4.540 | 4.563 | 4.540 | 4.554 | 279,004 | +0.00(+0.10%) |
Jun 09, 2016 | 4.545 | 4.577 | 4.535 | 4.549 | 849,922 | -0.03(-0.61%) |
Jun 08, 2016 | 4.591 | 4.624 | 4.568 | 4.577 | 297,904 | -0.01(-0.20%) |
Jun 07, 2016 | 4.587 | 4.601 | 4.568 | 4.587 | 382,995 | +0.00(+0.00%) |
Jun 06, 2016 | 4.563 | 4.596 | 4.563 | 4.587 | 331,135 | +0.01(+0.31%) |
Jun 03, 2016 | 4.554 | 4.573 | 4.540 | 4.573 | 291,281 | +0.00(+0.10%) |
Jun 02, 2016 | 4.568 | 4.582 | 4.563 | 4.568 | 475,571 | +0.00(+0.00%) |
Jun 01, 2016 | 4.535 | 4.582 | 4.535 | 4.568 | 210,043 | +0.03(+0.72%) |
May 31, 2016 | 4.559 | 4.573 | 4.535 | 4.535 | 435,373 | -0.00(-0.10%) |
May 27, 2016 | 4.535 | 4.540 | 4.540 | 4.540 | 303,756 | -0.00(-0.10%) |
May 26, 2016 | 4.540 | 4.554 | 4.535 | 4.545 | 147,163 | +0.02(+0.41%) |
May 25, 2016 | 4.545 | 4.582 | 4.526 | 4.526 | 413,454 | -0.00(-0.10%) |
May 24, 2016 | 4.480 | 4.531 | 4.480 | 4.531 | 235,556 | +0.06(+1.35%) |
May 23, 2016 | 4.489 | 4.521 | 4.470 | 4.470 | 473,256 | -0.01(-0.31%) |
May 20, 2016 | 4.531 | 4.563 | 4.484 | 4.484 | 402,934 | -0.04(-0.79%) |
May 19, 2016 | 4.525 | 4.543 | 4.483 | 4.520 | 710,591 | -0.04(-0.91%) |
May 18, 2016 | 4.562 | 4.571 | 4.539 | 4.562 | 524,585 | -0.01(-0.20%) |
May 17, 2016 | 4.575 | 4.585 | 4.539 | 4.571 | 626,487 | -0.00(-0.10%) |
May 16, 2016 | 4.506 | 4.585 | 4.502 | 4.575 | 718,567 | +0.07(+1.64%) |
May 13, 2016 | 4.479 | 4.548 | 4.479 | 4.502 | 430,342 | +0.02(+0.51%) |
May 12, 2016 | 4.506 | 4.534 | 4.469 | 4.479 | 482,711 | -0.03(-0.61%) |
May 11, 2016 | 4.534 | 4.562 | 4.488 | 4.506 | 304,938 | -0.03(-0.71%) |
May 10, 2016 | 4.529 | 4.539 | 4.511 | 4.539 | 218,416 | +0.03(+0.72%) |
May 09, 2016 | 4.525 | 4.552 | 4.506 | 4.506 | 274,814 | -0.02(-0.41%) |
May 06, 2016 | 4.474 | 4.541 | 4.474 | 4.525 | 609,995 | +0.03(+0.72%) |
May 05, 2016 | 4.451 | 4.497 | 4.450 | 4.492 | 803,202 | +0.04(+0.93%) |
May 04, 2016 | 4.414 | 4.465 | 4.400 | 4.451 | 1,414,318 | +0.02(+0.42%) |
May 03, 2016 | 4.423 | 4.451 | 4.377 | 4.433 | 657,152 | -0.01(-0.31%) |
May 02, 2016 | 4.410 | 4.460 | 4.400 | 4.446 | 1,202,132 | +0.05(+1.05%) |
Apr 29, 2016 | 4.368 | 4.423 | 4.364 | 4.400 | 1,705,429 | +0.04(+0.95%) |
Apr 28, 2016 | 4.391 | 4.410 | 4.354 | 4.359 | 609,030 | -0.06(-1.25%) |
Apr 27, 2016 | 4.382 | 4.419 | 4.377 | 4.414 | 619,464 | +0.01(+0.31%) |
Apr 26, 2016 | 4.377 | 4.410 | 4.377 | 4.400 | 651,528 | +0.03(+0.74%) |
Apr 25, 2016 | 4.373 | 4.391 | 4.354 | 4.368 | 544,018 | -0.03(-0.63%) |
Apr 22, 2016 | 4.363 | 4.400 | 4.363 | 4.396 | 417,726 | +0.04(+0.95%) |
Apr 21, 2016 | 4.391 | 4.410 | 4.354 | 4.354 | 471,424 | -0.03(-0.74%) |
Apr 20, 2016 | 4.386 | 4.405 | 4.377 | 4.386 | 591,033 | +0.01(+0.24%) |
Apr 19, 2016 | 4.367 | 4.376 | 4.344 | 4.376 | 707,078 | +0.00(+0.10%) |
Apr 18, 2016 | 4.321 | 4.371 | 4.321 | 4.371 | 582,127 | +0.04(+0.84%) |
Apr 15, 2016 | 4.339 | 4.344 | 4.321 | 4.335 | 382,461 | -0.01(-0.21%) |
Apr 14, 2016 | 4.339 | 4.358 | 4.330 | 4.344 | 275,522 | +0.00(+0.11%) |
Apr 13, 2016 | 4.326 | 4.344 | 4.321 | 4.339 | 410,164 | +0.01(+0.32%) |
Apr 12, 2016 | 4.294 | 4.326 | 4.289 | 4.326 | 278,930 | +0.03(+0.64%) |
Apr 11, 2016 | 4.307 | 4.327 | 4.298 | 4.298 | 315,559 | -0.01(-0.21%) |
Apr 08, 2016 | 4.303 | 4.317 | 4.294 | 4.307 | 234,423 | +0.01(+0.32%) |
Apr 07, 2016 | 4.298 | 4.307 | 4.276 | 4.294 | 279,144 | -0.02(-0.53%) |
Apr 06, 2016 | 4.303 | 4.317 | 4.284 | 4.317 | 448,961 | +0.01(+0.21%) |
Apr 05, 2016 | 4.294 | 4.326 | 4.294 | 4.307 | 389,958 | -0.03(-0.63%) |
Apr 04, 2016 | 4.330 | 4.335 | 4.303 | 4.335 | 270,345 | +0.00(+0.00%) |
Apr 01, 2016 | 4.317 | 4.335 | 4.317 | 4.335 | 368,656 | +0.01(+0.21%) |
Mar 31, 2016 | 4.335 | 4.344 | 4.317 | 4.326 | 613,578 | -0.01(-0.21%) |
Mar 30, 2016 | 4.307 | 4.335 | 4.307 | 4.335 | 345,498 | +0.03(+0.74%) |
Mar 29, 2016 | 4.266 | 4.312 | 4.257 | 4.303 | 278,649 | +0.05(+1.07%) |
Mar 28, 2016 | 4.253 | 4.289 | 4.248 | 4.257 | 562,354 | +0.01(+0.32%) |
Mar 24, 2016 | 4.257 | 4.244 | 4.244 | 4.244 | 406,971 | -0.03(-0.64%) |
Mar 23, 2016 | 4.312 | 4.312 | 4.266 | 4.271 | 396,112 | -0.04(-0.95%) |
Mar 22, 2016 | 4.303 | 4.317 | 4.298 | 4.312 | 281,399 | +0.00(+0.03%) |
Mar 21, 2016 | 4.302 | 4.315 | 4.293 | 4.311 | 422,643 | +0.01(+0.21%) |
Mar 18, 2016 | 4.293 | 4.311 | 4.281 | 4.302 | 263,953 | +0.02(+0.42%) |
Mar 17, 2016 | 4.293 | 4.302 | 4.279 | 4.284 | 485,706 | -0.01(-0.21%) |
Mar 16, 2016 | 4.270 | 4.311 | 4.261 | 4.293 | 343,676 | +0.03(+0.74%) |
Mar 15, 2016 | 4.270 | 4.284 | 4.252 | 4.261 | 310,822 | -0.02(-0.42%) |
Mar 14, 2016 | 4.274 | 4.293 | 4.268 | 4.279 | 215,797 | -0.01(-0.21%) |
Mar 11, 2016 | 4.247 | 4.293 | 4.247 | 4.288 | 312,321 | +0.06(+1.50%) |
Mar 10, 2016 | 4.252 | 4.279 | 4.211 | 4.225 | 352,870 | -0.01(-0.21%) |
Mar 09, 2016 | 4.229 | 4.265 | 4.225 | 4.234 | 294,379 | +0.01(+0.21%) |
Mar 08, 2016 | 4.261 | 4.270 | 4.220 | 4.225 | 826,296 | -0.04(-0.85%) |
Mar 07, 2016 | 4.306 | 4.311 | 4.252 | 4.261 | 416,302 | -0.05(-1.26%) |
Mar 04, 2016 | 4.329 | 4.333 | 4.297 | 4.315 | 480,897 | -0.02(-0.52%) |
Mar 03, 2016 | 4.315 | 4.338 | 4.306 | 4.338 | 252,073 | +0.00(+0.00%) |
Mar 02, 2016 | 4.320 | 4.338 | 4.302 | 4.338 | 369,681 | +0.01(+0.21%) |