Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.050 | 5.060 | 4.970 | 4.980 | 1,739,164 | -0.04(-0.80%) |
Jan 30, 2018 | 5.100 | 5.100 | 5.010 | 5.020 | 528,714 | -0.03(-0.59%) |
Jan 29, 2018 | 5.100 | 5.100 | 5.050 | 5.050 | 662,913 | -0.15(-2.79%) |
Jan 26, 2018 | 5.180 | 5.220 | 5.150 | 5.195 | 560,524 | -0.07(-1.42%) |
Jan 25, 2018 | 5.350 | 5.350 | 5.260 | 5.270 | 508,901 | -0.02(-0.38%) |
Jan 24, 2018 | 5.230 | 5.290 | 5.230 | 5.290 | 835,633 | +0.06(+1.15%) |
Jan 23, 2018 | 5.190 | 5.240 | 5.180 | 5.230 | 856,272 | -0.03(-0.57%) |
Jan 22, 2018 | 5.250 | 5.260 | 5.230 | 5.260 | 553,083 | +0.04(+0.77%) |
Jan 19, 2018 | 5.250 | 5.260 | 5.210 | 5.220 | 359,396 | -0.04(-0.76%) |
Jan 18, 2018 | 5.250 | 5.280 | 5.230 | 5.260 | 1,004,752 | +0.08(+1.54%) |
Jan 17, 2018 | 5.185 | 5.210 | 5.160 | 5.180 | 966,662 | +0.15(+2.98%) |
Jan 16, 2018 | 5.075 | 5.090 | 5.030 | 5.030 | 583,773 | -0.05(-0.98%) |
Jan 12, 2018 | 5.080 | 5.080 | 5.080 | 0 | -0.00(-0.10%) | |
Jan 11, 2018 | 5.040 | 5.090 | 5.010 | 5.085 | 1,011,598 | +0.08(+1.50%) |
Jan 10, 2018 | 4.960 | 5.010 | 4.960 | 5.010 | 507,888 | +0.12(+2.45%) |
Jan 09, 2018 | 4.860 | 4.910 | 4.850 | 4.890 | 495,534 | +0.06(+1.35%) |
Jan 08, 2018 | 4.795 | 4.840 | 4.790 | 4.825 | 526,216 | +0.06(+1.15%) |
Jan 05, 2018 | 4.755 | 4.778 | 4.740 | 4.770 | 384,273 | +0.03(+0.63%) |
Jan 04, 2018 | 4.700 | 4.755 | 4.690 | 4.740 | 1,253,694 | +0.17(+3.83%) |
Jan 03, 2018 | 4.550 | 4.580 | 4.530 | 4.565 | 736,802 | +0.05(+1.00%) |
Jan 02, 2018 | 4.510 | 4.520 | 4.490 | 4.520 | 366,946 | +0.11(+2.49%) |
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | -0.07(-1.56%) | |
Dec 28, 2017 | 4.470 | 4.490 | 4.450 | 4.480 | 608,971 | -0.00(-0.11%) |
Dec 27, 2017 | 4.490 | 4.500 | 4.460 | 4.485 | 466,302 | -0.01(-0.33%) |
Dec 26, 2017 | 4.510 | 4.530 | 4.480 | 4.500 | 247,139 | +0.00(+0.00%) |
Dec 22, 2017 | 4.440 | 4.510 | 4.440 | 4.500 | 311,759 | +0.04(+0.90%) |
Dec 21, 2017 | 4.410 | 4.480 | 4.410 | 4.460 | 528,790 | -0.03(-0.67%) |
Dec 20, 2017 | 4.489 | 4.500 | 4.480 | 4.490 | 286,984 | -0.03(-0.66%) |
Dec 19, 2017 | 4.520 | 4.540 | 4.510 | 4.520 | 167,216 | -0.02(-0.44%) |
Dec 18, 2017 | 4.505 | 4.550 | 4.500 | 4.540 | 315,443 | +0.00(+0.00%) |
Dec 15, 2017 | 4.570 | 4.580 | 4.530 | 4.540 | 444,222 | +0.00(+0.00%) |
Dec 14, 2017 | 4.555 | 4.580 | 4.540 | 4.540 | 707,280 | -0.04(-0.87%) |
Dec 13, 2017 | 4.560 | 4.590 | 4.550 | 4.580 | 322,669 | +0.05(+1.10%) |
Dec 12, 2017 | 4.554 | 4.570 | 4.530 | 4.530 | 331,645 | +0.02(+0.33%) |
Dec 11, 2017 | 4.500 | 4.520 | 4.490 | 4.515 | 643,866 | +0.06(+1.46%) |
Dec 08, 2017 | 4.479 | 4.490 | 4.440 | 4.450 | 304,266 | -0.05(-1.11%) |
Dec 07, 2017 | 4.460 | 4.500 | 4.460 | 4.500 | 443,610 | +0.04(+0.90%) |
Dec 06, 2017 | 4.520 | 4.530 | 4.450 | 4.460 | 388,260 | -0.06(-1.33%) |
Dec 05, 2017 | 4.520 | 4.540 | 4.510 | 4.520 | 221,702 | +0.00(+0.11%) |
Dec 04, 2017 | 4.525 | 4.530 | 4.490 | 4.515 | 267,540 | +0.04(+0.89%) |
Dec 01, 2017 | 4.529 | 4.540 | 4.450 | 4.475 | 474,703 | -0.02(-0.33%) |
Nov 30, 2017 | 4.575 | 4.580 | 4.470 | 4.490 | 581,857 | -0.06(-1.32%) |
Nov 29, 2017 | 4.560 | 4.630 | 4.530 | 4.550 | 622,244 | -0.02(-0.44%) |
Nov 28, 2017 | 4.600 | 4.605 | 4.570 | 4.570 | 524,346 | +0.00(+0.11%) |
Nov 27, 2017 | 4.580 | 4.610 | 4.560 | 4.565 | 468,955 | +0.00(+0.00%) |
Nov 24, 2017 | 4.572 | 4.590 | 4.550 | 4.565 | 346,301 | +0.06(+1.33%) |
Nov 22, 2017 | 4.510 | 4.530 | 4.490 | 4.505 | 731,796 | +0.08(+1.69%) |
Nov 21, 2017 | 4.430 | 4.450 | 4.423 | 4.430 | 516,366 | +0.07(+1.61%) |
Nov 20, 2017 | 4.335 | 4.370 | 4.330 | 4.360 | 436,916 | -0.01(-0.23%) |
Nov 17, 2017 | 4.360 | 4.399 | 4.360 | 4.370 | 213,382 | +0.02(+0.46%) |
Nov 16, 2017 | 4.335 | 4.360 | 4.310 | 4.350 | 410,516 | -0.02(-0.46%) |
Nov 15, 2017 | 4.370 | 4.390 | 4.350 | 4.370 | 253,443 | -0.04(-0.79%) |
Nov 14, 2017 | 4.430 | 4.440 | 4.400 | 4.405 | 270,490 | -0.08(-1.67%) |
Nov 13, 2017 | 4.460 | 4.480 | 4.440 | 4.480 | 241,938 | +0.03(+0.67%) |
Nov 10, 2017 | 4.470 | 4.470 | 4.430 | 4.450 | 751,076 | +0.03(+0.68%) |
Nov 09, 2017 | 4.430 | 4.440 | 4.380 | 4.420 | 408,825 | -0.04(-0.90%) |
Nov 08, 2017 | 4.480 | 4.490 | 4.450 | 4.460 | 546,881 | +0.02(+0.45%) |
Nov 07, 2017 | 4.470 | 4.480 | 4.400 | 4.440 | 485,058 | +0.08(+1.83%) |
Nov 06, 2017 | 4.270 | 4.360 | 4.260 | 4.360 | 1,183,583 | +0.10(+2.35%) |
Nov 03, 2017 | 4.270 | 4.290 | 4.215 | 4.260 | 331,353 | -0.04(-0.93%) |
Nov 02, 2017 | 4.250 | 4.300 | 4.240 | 4.300 | 382,608 | +0.01(+0.23%) |
Nov 01, 2017 | 4.310 | 4.330 | 4.270 | 4.290 | 385,213 | +0.00(+0.12%) |
Oct 31, 2017 | 4.270 | 4.300 | 4.260 | 4.285 | 181,269 | -0.01(-0.35%) |
Oct 30, 2017 | 4.335 | 4.350 | 4.290 | 4.300 | 256,469 | +0.01(+0.23%) |
Oct 27, 2017 | 4.245 | 4.290 | 4.230 | 4.290 | 775,121 | +0.05(+1.18%) |
Oct 26, 2017 | 4.270 | 4.280 | 4.240 | 4.240 | 363,169 | -0.05(-1.28%) |
Oct 25, 2017 | 4.300 | 4.330 | 4.270 | 4.295 | 345,979 | -0.04(-1.04%) |
Oct 24, 2017 | 4.335 | 4.360 | 4.330 | 4.340 | 346,035 | -0.02(-0.46%) |
Oct 23, 2017 | 4.380 | 4.390 | 4.350 | 4.360 | 288,630 | +0.01(+0.23%) |
Oct 20, 2017 | 4.350 | 4.375 | 4.340 | 4.350 | 510,950 | +0.02(+0.46%) |
Oct 19, 2017 | 4.340 | 4.350 | 4.320 | 4.330 | 324,336 | -0.03(-0.69%) |
Oct 18, 2017 | 4.370 | 4.380 | 4.360 | 4.360 | 202,354 | +0.03(+0.69%) |
Oct 17, 2017 | 4.340 | 4.350 | 4.290 | 4.330 | 527,840 | -0.07(-1.59%) |
Oct 16, 2017 | 4.396 | 4.400 | 4.370 | 4.400 | 257,385 | +0.03(+0.57%) |
Oct 13, 2017 | 4.370 | 4.390 | 4.350 | 4.375 | 274,228 | +0.07(+1.63%) |
Oct 12, 2017 | 4.311 | 4.322 | 4.300 | 4.305 | 201,468 | -0.00(-0.12%) |
Oct 11, 2017 | 4.306 | 4.320 | 4.290 | 4.310 | 567,309 | +0.04(+0.94%) |
Oct 10, 2017 | 4.280 | 4.280 | 4.250 | 4.270 | 345,701 | +0.03(+0.83%) |
Oct 09, 2017 | 4.210 | 4.250 | 4.200 | 4.235 | 552,465 | +0.04(+0.83%) |
Oct 06, 2017 | 4.224 | 4.230 | 4.190 | 4.200 | 463,359 | -0.06(-1.41%) |
Oct 05, 2017 | 4.220 | 4.270 | 4.210 | 4.260 | 369,306 | +0.07(+1.67%) |
Oct 04, 2017 | 4.170 | 4.190 | 4.150 | 4.190 | 237,191 | +0.04(+0.96%) |
Oct 03, 2017 | 4.160 | 4.160 | 4.140 | 4.150 | 306,305 | -0.01(-0.36%) |
Oct 02, 2017 | 4.165 | 4.180 | 4.150 | 4.165 | 338,904 | -0.03(-0.60%) |
Sep 29, 2017 | 4.180 | 4.210 | 4.170 | 4.190 | 534,665 | -0.01(-0.24%) |
Sep 28, 2017 | 4.184 | 4.200 | 4.150 | 4.200 | 400,441 | -0.01(-0.24%) |
Sep 27, 2017 | 4.195 | 4.210 | 4.170 | 4.210 | 374,784 | -0.02(-0.47%) |
Sep 26, 2017 | 4.230 | 4.250 | 4.200 | 4.230 | 396,614 | -0.02(-0.47%) |
Sep 25, 2017 | 4.250 | 4.260 | 4.220 | 4.250 | 2,170,549 | +0.07(+1.67%) |
Sep 22, 2017 | 4.190 | 4.200 | 4.160 | 4.180 | 1,458,597 | +0.02(+0.48%) |
Sep 21, 2017 | 4.170 | 4.180 | 4.150 | 4.160 | 632,697 | +0.02(+0.48%) |
Sep 20, 2017 | 4.150 | 4.190 | 4.130 | 4.140 | 2,265,956 | +0.00(+0.00%) |
Sep 19, 2017 | 4.150 | 4.160 | 4.120 | 4.140 | 676,070 | -0.03(-0.72%) |
Sep 18, 2017 | 4.200 | 4.218 | 4.160 | 4.170 | 2,005,025 | -0.03(-0.71%) |
Sep 15, 2017 | 4.200 | 4.210 | 4.180 | 4.200 | 524,239 | -0.04(-0.94%) |
Sep 14, 2017 | 4.230 | 4.242 | 4.210 | 4.240 | 3,834,480 | +0.02(+0.47%) |
Sep 13, 2017 | 4.220 | 4.260 | 4.200 | 4.220 | 2,053,058 | +0.06(+1.44%) |
Sep 12, 2017 | 4.170 | 4.180 | 4.160 | 4.160 | 1,061,005 | -0.01(-0.24%) |
Sep 11, 2017 | 4.170 | 4.200 | 4.155 | 4.170 | 1,822,925 | +0.02(+0.48%) |
Sep 08, 2017 | 4.160 | 4.190 | 4.140 | 4.150 | 811,161 | +0.04(+0.97%) |
Sep 07, 2017 | 4.140 | 4.100 | 4.110 | 412,011 | +0.06(+1.48%) | |
Sep 06, 2017 | 3.995 | 4.070 | 3.990 | 4.050 | 397,872 | +0.06(+1.50%) |
Sep 05, 2017 | 4.000 | 4.010 | 3.960 | 3.990 | 360,994 | -0.04(-0.99%) |
Sep 01, 2017 | 4.030 | 4.040 | 4.010 | 4.030 | 269,380 | +0.04(+1.00%) |
Aug 31, 2017 | 4.020 | 4.030 | 3.990 | 3.990 | 338,806 | +0.02(+0.50%) |
Aug 30, 2017 | 3.970 | 3.990 | 3.955 | 3.970 | 331,357 | -0.02(-0.50%) |
Aug 29, 2017 | 3.940 | 4.000 | 3.940 | 3.990 | 626,276 | +0.00(+0.00%) |
Aug 28, 2017 | 3.985 | 4.000 | 3.960 | 3.990 | 327,164 | +0.01(+0.25%) |
Aug 25, 2017 | 3.930 | 3.980 | 3.920 | 3.980 | 331,459 | +0.08(+2.05%) |
Aug 24, 2017 | 3.900 | 3.900 | 3.870 | 3.900 | 244,293 | +0.03(+0.78%) |
Aug 23, 2017 | 3.860 | 3.890 | 3.840 | 3.870 | 491,440 | -0.02(-0.51%) |
Aug 22, 2017 | 3.885 | 3.900 | 3.860 | 3.890 | 420,236 | +0.04(+1.04%) |
Aug 21, 2017 | 3.890 | 3.890 | 3.850 | 3.850 | 330,933 | -0.03(-0.77%) |
Aug 18, 2017 | 3.840 | 3.910 | 3.830 | 3.880 | 725,148 | +0.04(+1.04%) |
Aug 17, 2017 | 3.890 | 3.890 | 3.840 | 3.840 | 158,054 | -0.02(-0.39%) |
Aug 16, 2017 | 3.886 | 3.900 | 3.836 | 3.855 | 1,235,854 | -0.00(-0.13%) |
Aug 15, 2017 | 3.850 | 3.890 | 3.840 | 3.860 | 768,178 | +0.00(+0.00%) |
Aug 14, 2017 | 3.890 | 3.910 | 3.850 | 3.860 | 445,524 | +0.00(+0.00%) |
Aug 11, 2017 | 3.849 | 3.890 | 3.830 | 3.860 | 493,521 | -0.02(-0.64%) |
Aug 10, 2017 | 3.930 | 3.950 | 3.880 | 3.885 | 247,797 | -0.04(-0.89%) |
Aug 09, 2017 | 3.905 | 3.930 | 3.870 | 3.920 | 426,074 | -0.04(-1.01%) |
Aug 08, 2017 | 3.939 | 3.970 | 3.930 | 3.960 | 225,620 | +0.00(+0.00%) |
Aug 07, 2017 | 3.950 | 3.970 | 3.930 | 3.960 | 140,866 | +0.01(+0.25%) |
Aug 04, 2017 | 3.925 | 3.960 | 3.920 | 3.950 | 278,860 | +0.01(+0.25%) |
Aug 03, 2017 | 3.950 | 3.960 | 3.925 | 3.940 | 679,414 | +0.02(+0.48%) |
Aug 02, 2017 | 3.875 | 3.930 | 3.860 | 3.921 | 1,177,583 | +0.03(+0.67%) |
Aug 01, 2017 | 3.900 | 3.910 | 3.880 | 3.895 | 247,310 | -0.02(-0.38%) |
Jul 31, 2017 | 3.840 | 3.920 | 3.830 | 3.910 | 605,204 | +0.04(+0.90%) |
Jul 28, 2017 | 3.830 | 3.880 | 3.820 | 3.875 | 783,393 | -0.04(-0.90%) |
Jul 27, 2017 | 3.960 | 3.970 | 3.900 | 3.910 | 893,756 | -0.05(-1.26%) |
Jul 26, 2017 | 3.930 | 3.980 | 3.900 | 3.960 | 536,249 | +0.04(+1.02%) |
Jul 25, 2017 | 3.910 | 3.940 | 3.890 | 3.920 | 448,560 | +0.00(+0.13%) |
Jul 24, 2017 | 3.910 | 3.950 | 3.900 | 3.915 | 1,328,932 | -0.08(-2.12%) |
Jul 21, 2017 | 4.010 | 4.020 | 3.970 | 4.000 | 603,909 | -0.04(-0.99%) |
Jul 20, 2017 | 4.054 | 4.070 | 4.010 | 4.040 | 326,105 | +0.01(+0.25%) |
Jul 19, 2017 | 4.010 | 4.040 | 4.000 | 4.030 | 373,827 | -0.15(-3.59%) |
Jul 18, 2017 | 4.180 | 4.190 | 4.140 | 4.180 | 671,941 | +0.02(+0.48%) |
Jul 17, 2017 | 4.150 | 4.180 | 4.150 | 4.160 | 587,848 | -0.04(-0.95%) |
Jul 14, 2017 | 4.198 | 4.200 | 4.170 | 4.200 | 409,772 | +0.06(+1.33%) |
Jul 13, 2017 | 4.100 | 4.150 | 4.100 | 4.145 | 370,478 | +0.04(+0.95%) |
Jul 12, 2017 | 4.080 | 4.110 | 4.070 | 4.106 | 634,569 | +0.07(+1.63%) |
Jul 11, 2017 | 4.044 | 4.060 | 4.030 | 4.040 | 502,472 | -0.03(-0.74%) |
Jul 10, 2017 | 4.040 | 4.090 | 4.030 | 4.070 | 254,277 | +0.05(+1.24%) |
Jul 07, 2017 | 4.000 | 4.040 | 4.000 | 4.020 | 571,434 | -0.03(-0.74%) |
Jul 06, 2017 | 4.040 | 4.060 | 4.020 | 4.050 | 412,955 | +0.03(+0.75%) |
Jul 05, 2017 | 4.040 | 4.050 | 4.020 | 4.020 | 359,407 | +0.04(+1.01%) |
Jul 03, 2017 | 3.990 | 4.000 | 3.970 | 3.980 | 190,153 | -0.00(-0.13%) |
Jun 30, 2017 | 3.970 | 3.990 | 3.940 | 3.985 | 523,921 | +0.02(+0.50%) |
Jun 29, 2017 | 3.995 | 4.000 | 3.940 | 3.965 | 546,480 | -0.04(-1.00%) |
Jun 28, 2017 | 3.960 | 4.010 | 3.950 | 4.005 | 441,902 | +0.04(+1.14%) |
Jun 27, 2017 | 3.970 | 4.020 | 3.950 | 3.960 | 473,174 | -0.01(-0.25%) |
Jun 26, 2017 | 3.970 | 3.980 | 3.950 | 3.970 | 381,462 | +0.02(+0.38%) |
Jun 23, 2017 | 3.950 | 3.960 | 3.930 | 3.955 | 405,651 | +0.04(+0.89%) |
Jun 22, 2017 | 3.930 | 3.960 | 3.897 | 3.920 | 451,478 | +0.09(+2.35%) |
Jun 21, 2017 | 3.910 | 3.915 | 3.780 | 3.830 | 1,344,948 | -0.05(-1.29%) |
Jun 20, 2017 | 3.920 | 3.920 | 3.870 | 3.880 | 628,560 | -0.10(-2.51%) |
Jun 19, 2017 | 3.950 | 4.000 | 3.940 | 3.980 | 347,467 | +0.02(+0.51%) |
Jun 16, 2017 | 3.980 | 4.000 | 3.930 | 3.960 | 608,737 | -0.02(-0.50%) |
Jun 15, 2017 | 3.940 | 4.000 | 3.895 | 3.980 | 627,610 | -0.00(-0.13%) |
Jun 14, 2017 | 4.080 | 4.090 | 3.970 | 3.985 | 1,203,364 | -0.14(-3.28%) |
Jun 13, 2017 | 4.130 | 4.150 | 4.120 | 4.120 | 202,182 | -0.04(-0.96%) |
Jun 12, 2017 | 4.205 | 4.210 | 4.150 | 4.160 | 188,772 | +0.00(+0.12%) |
Jun 09, 2017 | 4.150 | 4.170 | 4.130 | 4.155 | 426,461 | -0.01(-0.24%) |
Jun 08, 2017 | 4.135 | 4.180 | 4.130 | 4.165 | 358,859 | +0.01(+0.36%) |
Jun 07, 2017 | 4.210 | 4.210 | 4.130 | 4.150 | 337,256 | -0.03(-0.72%) |
Jun 06, 2017 | 4.168 | 4.210 | 4.140 | 4.180 | 413,358 | -0.01(-0.24%) |
Jun 05, 2017 | 4.145 | 4.200 | 4.130 | 4.190 | 411,671 | +0.03(+0.70%) |
Jun 02, 2017 | 4.110 | 4.190 | 4.110 | 4.161 | 458,723 | +0.05(+1.24%) |
Jun 01, 2017 | 4.100 | 4.150 | 4.090 | 4.110 | 246,194 | -0.05(-1.20%) |
May 31, 2017 | 4.170 | 4.190 | 4.160 | 4.160 | 500,539 | -0.12(-2.92%) |
May 30, 2017 | 4.270 | 4.300 | 4.250 | 4.285 | 250,262 | +0.01(+0.23%) |
May 26, 2017 | 4.240 | 4.280 | 4.210 | 4.275 | 346,329 | +0.06(+1.30%) |
May 25, 2017 | 4.305 | 4.310 | 4.220 | 4.220 | 420,896 | -0.08(-1.86%) |
May 24, 2017 | 4.231 | 4.300 | 4.230 | 4.300 | 388,128 | -0.05(-1.15%) |
May 23, 2017 | 4.315 | 4.360 | 4.285 | 4.350 | 541,397 | +0.04(+0.93%) |
May 22, 2017 | 4.290 | 4.310 | 4.260 | 4.310 | 580,515 | -0.03(-0.69%) |
May 19, 2017 | 4.320 | 4.360 | 4.300 | 4.340 | 616,989 | -0.07(-1.59%) |
May 18, 2017 | 4.325 | 4.430 | 4.300 | 4.410 | 801,286 | -0.12(-2.65%) |
May 17, 2017 | 4.550 | 4.580 | 4.510 | 4.530 | 514,849 | -0.08(-1.84%) |
May 16, 2017 | 4.620 | 4.640 | 4.610 | 4.615 | 324,315 | +0.01(+0.22%) |
May 15, 2017 | 4.590 | 4.610 | 4.570 | 4.605 | 186,091 | +0.04(+0.88%) |
May 12, 2017 | 4.570 | 4.580 | 4.530 | 4.565 | 156,892 | +0.03(+0.66%) |
May 11, 2017 | 4.570 | 4.580 | 4.520 | 4.535 | 1,201,548 | -0.07(-1.57%) |
May 10, 2017 | 4.600 | 4.620 | 4.570 | 4.607 | 778,487 | +0.05(+1.15%) |
May 09, 2017 | 4.541 | 4.560 | 4.520 | 4.555 | 366,628 | -0.06(-1.30%) |
May 08, 2017 | 4.590 | 4.615 | 4.570 | 4.615 | 227,900 | +0.04(+0.76%) |
May 05, 2017 | 4.510 | 4.600 | 4.500 | 4.580 | 280,236 | +0.00(+0.04%) |
May 04, 2017 | 4.620 | 4.640 | 4.560 | 4.578 | 220,365 | -0.11(-2.28%) |
May 03, 2017 | 4.730 | 4.750 | 4.670 | 4.685 | 515,296 | -0.05(-0.95%) |
May 02, 2017 | 4.800 | 4.805 | 4.700 | 4.730 | 247,178 | -0.01(-0.21%) |
May 01, 2017 | 4.755 | 4.770 | 4.730 | 4.740 | 133,270 | +0.00(+0.00%) |
Apr 28, 2017 | 4.734 | 4.760 | 4.730 | 4.740 | 364,012 | -0.00(-0.11%) |
Apr 27, 2017 | 4.701 | 4.750 | 4.590 | 4.745 | 1,492,909 | +0.16(+3.38%) |
Apr 26, 2017 | 4.610 | 4.630 | 4.590 | 4.590 | 219,987 | -0.04(-0.97%) |
Apr 25, 2017 | 4.660 | 4.660 | 4.590 | 4.635 | 261,775 | +0.10(+2.32%) |
Apr 24, 2017 | 4.460 | 4.530 | 4.460 | 4.530 | 494,737 | +0.24(+5.59%) |
Apr 21, 2017 | 4.325 | 4.330 | 4.280 | 4.290 | 210,948 | -0.00(-0.12%) |
Apr 20, 2017 | 4.260 | 4.320 | 4.250 | 4.295 | 282,981 | +0.04(+0.94%) |
Apr 19, 2017 | 4.320 | 4.330 | 4.250 | 4.255 | 717,459 | -0.07(-1.50%) |
Apr 18, 2017 | 4.336 | 4.350 | 4.300 | 4.320 | 276,037 | -0.09(-2.06%) |
Apr 17, 2017 | 4.410 | 4.430 | 4.380 | 4.411 | 426,435 | +0.04(+0.94%) |
Apr 13, 2017 | 4.350 | 4.383 | 4.340 | 4.370 | 158,642 | +0.02(+0.46%) |
Apr 12, 2017 | 4.344 | 4.380 | 4.322 | 4.350 | 296,196 | -0.04(-0.95%) |
Apr 11, 2017 | 4.385 | 4.400 | 4.340 | 4.391 | 205,091 | +0.02(+0.49%) |
Apr 10, 2017 | 4.380 | 4.390 | 4.360 | 4.370 | 437,684 | -0.07(-1.58%) |
Apr 07, 2017 | 4.440 | 4.470 | 4.420 | 4.440 | 278,812 | -0.12(-2.63%) |
Apr 06, 2017 | 4.575 | 4.590 | 4.560 | 4.560 | 147,404 | -0.01(-0.22%) |
Apr 05, 2017 | 4.600 | 4.630 | 4.570 | 4.570 | 246,692 | +0.03(+0.55%) |
Apr 04, 2017 | 4.480 | 4.550 | 4.470 | 4.545 | 169,847 | +0.06(+1.34%) |
Apr 03, 2017 | 4.470 | 4.490 | 4.440 | 4.485 | 180,424 | -0.01(-0.22%) |
Mar 31, 2017 | 4.486 | 4.500 | 4.460 | 4.495 | 435,546 | -0.04(-0.77%) |
Mar 30, 2017 | 4.550 | 4.560 | 4.510 | 4.530 | 118,560 | +0.04(+0.78%) |
Mar 29, 2017 | 4.495 | 4.510 | 4.470 | 4.495 | 452,522 | +0.04(+0.78%) |
Mar 28, 2017 | 4.460 | 4.500 | 4.450 | 4.460 | 215,711 | -0.03(-0.67%) |
Mar 27, 2017 | 4.460 | 4.500 | 4.430 | 4.490 | 302,804 | -0.04(-0.88%) |
Mar 24, 2017 | 4.530 | 4.550 | 4.490 | 4.530 | 259,484 | +0.03(+0.67%) |
Mar 23, 2017 | 4.490 | 4.520 | 4.460 | 4.500 | 301,191 | +0.00(+0.11%) |
Mar 22, 2017 | 4.430 | 4.520 | 4.420 | 4.495 | 329,261 | +0.06(+1.42%) |
Mar 21, 2017 | 4.480 | 4.510 | 4.420 | 4.432 | 295,584 | -0.00(-0.07%) |
Mar 20, 2017 | 4.430 | 4.452 | 4.414 | 4.435 | 153,364 | -0.05(-1.11%) |
Mar 17, 2017 | 4.430 | 4.490 | 4.390 | 4.485 | 600,601 | +0.10(+2.16%) |
Mar 16, 2017 | 4.380 | 4.400 | 4.360 | 4.390 | 296,002 | +0.04(+0.92%) |
Mar 15, 2017 | 4.265 | 4.350 | 4.250 | 4.350 | 872,039 | +0.07(+1.64%) |
Mar 14, 2017 | 4.275 | 4.310 | 4.260 | 4.280 | 720,503 | -0.10(-2.39%) |
Mar 13, 2017 | 4.350 | 4.400 | 4.330 | 4.385 | 719,582 | +0.08(+1.74%) |
Mar 10, 2017 | 4.340 | 4.350 | 4.290 | 4.310 | 1,311,646 | +0.03(+0.82%) |
Mar 09, 2017 | 4.322 | 4.330 | 4.260 | 4.275 | 1,044,419 | -0.14(-3.28%) |
Mar 08, 2017 | 4.500 | 4.510 | 4.410 | 4.420 | 633,565 | -0.11(-2.32%) |
Mar 07, 2017 | 4.520 | 4.540 | 4.500 | 4.525 | 276,991 | -0.05(-1.20%) |
Mar 06, 2017 | 4.600 | 4.610 | 4.550 | 4.580 | 511,918 | -0.04(-0.97%) |
Mar 03, 2017 | 4.520 | 4.650 | 4.510 | 4.625 | 437,703 | +0.18(+4.17%) |
Mar 02, 2017 | 4.450 | 4.460 | 4.420 | 4.440 | 514,438 | -0.13(-2.95%) |
Mar 01, 2017 | 4.520 | 4.580 | 4.520 | 4.575 | 482,127 | +0.12(+2.58%) |
Feb 28, 2017 | 4.530 | 4.550 | 4.460 | 4.460 | 923,325 | -0.14(-3.02%) |
Feb 27, 2017 | 4.630 | 4.640 | 4.590 | 4.599 | 230,847 | -0.07(-1.48%) |
Feb 24, 2017 | 4.630 | 4.680 | 4.600 | 4.668 | 1,539,592 | +0.01(+0.17%) |
Feb 23, 2017 | 4.650 | 4.680 | 4.600 | 4.660 | 1,893,543 | +0.03(+0.56%) |
Feb 22, 2017 | 4.640 | 4.680 | 4.630 | 4.634 | 736,341 | -0.13(-2.65%) |
Feb 21, 2017 | 4.750 | 4.780 | 4.730 | 4.760 | 710,972 | +0.06(+1.28%) |
Feb 17, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.10(-2.08%) | |
Feb 16, 2017 | 4.775 | 4.810 | 4.760 | 4.800 | 369,605 | -0.04(-0.72%) |
Feb 15, 2017 | 4.820 | 4.850 | 4.800 | 4.835 | 452,197 | +0.00(+0.00%) |
Feb 14, 2017 | 4.840 | 4.860 | 4.820 | 4.835 | 569,673 | +0.01(+0.21%) |
Feb 13, 2017 | 4.780 | 4.830 | 4.770 | 4.825 | 205,341 | +0.05(+1.13%) |
Feb 10, 2017 | 4.770 | 4.820 | 4.770 | 4.771 | 4,846,322 | -0.04(-0.81%) |
Feb 09, 2017 | 4.810 | 4.820 | 4.770 | 4.810 | 617,179 | -0.04(-0.72%) |
Feb 08, 2017 | 4.840 | 4.870 | 4.790 | 4.845 | 408,384 | -0.08(-1.52%) |
Feb 07, 2017 | 4.950 | 4.960 | 4.910 | 4.920 | 353,620 | -0.07(-1.40%) |
Feb 06, 2017 | 4.970 | 5.000 | 4.950 | 4.990 | 240,147 | -0.04(-0.70%) |
Feb 03, 2017 | 4.990 | 5.030 | 4.980 | 5.025 | 372,766 | +0.04(+0.72%) |
Feb 02, 2017 | 4.950 | 5.070 | 4.914 | 4.989 | 459,900 | +0.03(+0.69%) |