Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.420 | 3.420 | 3.420 | 0 | -0.16(-4.47%) | |
Dec 28, 2017 | 3.630 | 3.650 | 3.570 | 3.580 | 39,370 | -0.04(-1.10%) |
Dec 27, 2017 | 3.650 | 3.670 | 3.599 | 3.620 | 26,474 | -0.03(-0.82%) |
Dec 26, 2017 | 3.850 | 3.850 | 3.650 | 3.650 | 39,040 | -0.20(-5.19%) |
Dec 22, 2017 | 3.755 | 3.860 | 3.750 | 3.850 | 35,312 | +0.05(+1.32%) |
Dec 21, 2017 | 3.790 | 3.840 | 3.790 | 3.800 | 18,243 | +0.01(+0.26%) |
Dec 20, 2017 | 3.890 | 3.930 | 3.770 | 3.790 | 31,146 | -0.09(-2.32%) |
Dec 19, 2017 | 4.010 | 4.050 | 3.880 | 3.880 | 47,891 | -0.12(-3.00%) |
Dec 18, 2017 | 3.940 | 4.050 | 3.940 | 4.000 | 59,409 | +0.06(+1.52%) |
Dec 15, 2017 | 3.970 | 4.005 | 3.900 | 3.940 | 126,437 | -0.05(-1.25%) |
Dec 14, 2017 | 4.030 | 4.090 | 3.950 | 3.990 | 70,669 | -0.13(-3.16%) |
Dec 13, 2017 | 4.030 | 4.120 | 4.030 | 4.120 | 6,799 | +0.08(+1.98%) |
Dec 12, 2017 | 4.080 | 4.190 | 4.020 | 4.040 | 17,982 | -0.03(-0.74%) |
Dec 11, 2017 | 4.050 | 4.120 | 4.050 | 4.070 | 33,266 | +0.01(+0.25%) |
Dec 08, 2017 | 4.140 | 4.140 | 4.026 | 4.060 | 9,334 | +0.03(+0.74%) |
Dec 07, 2017 | 4.000 | 4.160 | 4.000 | 4.030 | 14,490 | +0.03(+0.75%) |
Dec 06, 2017 | 3.980 | 4.020 | 3.950 | 4.000 | 15,995 | +0.00(+0.00%) |
Dec 05, 2017 | 3.960 | 4.010 | 3.960 | 4.000 | 14,845 | +0.01(+0.25%) |
Dec 04, 2017 | 4.100 | 4.100 | 3.990 | 3.990 | 24,451 | -0.10(-2.44%) |
Dec 01, 2017 | 4.130 | 4.240 | 4.090 | 4.090 | 82,839 | -0.09(-2.15%) |
Nov 30, 2017 | 4.310 | 4.310 | 4.150 | 4.180 | 26,564 | -0.13(-3.02%) |
Nov 29, 2017 | 4.310 | 4.310 | 4.220 | 4.310 | 29,923 | +0.00(+0.00%) |
Nov 28, 2017 | 4.240 | 4.310 | 4.180 | 4.310 | 235,742 | +0.05(+1.17%) |
Nov 27, 2017 | 4.200 | 4.340 | 4.200 | 4.260 | 73,335 | +0.03(+0.71%) |
Nov 24, 2017 | 4.250 | 4.330 | 4.220 | 4.230 | 6,260 | -0.05(-1.17%) |
Nov 22, 2017 | 4.330 | 4.410 | 4.270 | 4.280 | 40,907 | -0.04(-0.93%) |
Nov 21, 2017 | 4.200 | 4.340 | 4.169 | 4.320 | 19,200 | +0.14(+3.35%) |
Nov 20, 2017 | 4.240 | 4.240 | 4.160 | 4.180 | 6,178 | +0.04(+0.97%) |
Nov 17, 2017 | 3.980 | 4.150 | 3.920 | 4.140 | 120,147 | +0.12(+2.99%) |
Nov 16, 2017 | 4.030 | 4.050 | 3.990 | 4.020 | 50,049 | -0.01(-0.25%) |
Nov 15, 2017 | 4.050 | 4.090 | 4.010 | 4.030 | 41,452 | -0.04(-0.98%) |
Nov 14, 2017 | 4.050 | 4.150 | 4.030 | 4.070 | 71,121 | +0.04(+0.99%) |
Nov 13, 2017 | 4.140 | 4.306 | 3.970 | 4.030 | 59,856 | -0.10(-2.42%) |
Nov 10, 2017 | 4.380 | 4.570 | 4.120 | 4.130 | 84,680 | -0.22(-5.06%) |
Nov 09, 2017 | 4.470 | 4.550 | 4.250 | 4.350 | 49,413 | -0.15(-3.33%) |
Nov 08, 2017 | 4.450 | 4.540 | 4.370 | 4.500 | 39,650 | +0.04(+1.01%) |
Nov 07, 2017 | 4.630 | 4.670 | 4.450 | 4.455 | 25,410 | -0.21(-4.60%) |
Nov 06, 2017 | 4.730 | 4.730 | 4.620 | 4.670 | 19,215 | -0.05(-1.06%) |
Nov 03, 2017 | 4.690 | 4.740 | 4.500 | 4.720 | 45,285 | +0.03(+0.64%) |
Nov 02, 2017 | 4.710 | 4.710 | 4.480 | 4.690 | 106,069 | -0.07(-1.47%) |
Nov 01, 2017 | 5.000 | 5.000 | 4.720 | 4.760 | 38,614 | +0.04(+0.85%) |
Oct 31, 2017 | 4.780 | 4.790 | 4.710 | 4.720 | 346,572 | -0.05(-1.05%) |
Oct 30, 2017 | 4.810 | 4.830 | 4.760 | 4.770 | 20,572 | -0.11(-2.25%) |
Oct 27, 2017 | 4.900 | 4.900 | 4.670 | 4.880 | 36,335 | -0.02(-0.41%) |
Oct 26, 2017 | 4.780 | 4.900 | 4.740 | 4.900 | 95,856 | +0.16(+3.38%) |
Oct 25, 2017 | 4.742 | 4.750 | 4.700 | 4.740 | 10,328 | +0.00(+0.00%) |
Oct 24, 2017 | 4.800 | 4.800 | 4.720 | 4.740 | 20,175 | -0.03(-0.63%) |
Oct 23, 2017 | 4.860 | 4.860 | 4.766 | 4.770 | 10,502 | -0.09(-1.85%) |
Oct 20, 2017 | 4.860 | 4.900 | 4.830 | 4.860 | 17,577 | +0.06(+1.25%) |
Oct 19, 2017 | 4.800 | 4.820 | 4.740 | 4.800 | 9,412 | -0.06(-1.23%) |
Oct 18, 2017 | 4.750 | 4.890 | 4.690 | 4.860 | 14,658 | +0.12(+2.53%) |
Oct 17, 2017 | 4.900 | 4.900 | 4.710 | 4.740 | 22,845 | -0.16(-3.27%) |
Oct 16, 2017 | 4.900 | 4.900 | 4.880 | 4.900 | 32,215 | +0.00(+0.00%) |
Oct 13, 2017 | 4.880 | 4.910 | 4.880 | 4.900 | 18,748 | +0.01(+0.20%) |
Oct 12, 2017 | 4.860 | 4.901 | 4.860 | 4.890 | 35,532 | +0.00(+0.00%) |
Oct 11, 2017 | 4.860 | 4.900 | 4.860 | 4.890 | 27,446 | -0.01(-0.20%) |
Oct 10, 2017 | 4.890 | 4.900 | 4.880 | 4.900 | 66,157 | +0.02(+0.41%) |
Oct 09, 2017 | 4.900 | 4.900 | 4.860 | 4.880 | 53,507 | -0.01(-0.20%) |
Oct 06, 2017 | 4.880 | 4.930 | 4.860 | 4.890 | 30,406 | -0.01(-0.20%) |
Oct 05, 2017 | 4.900 | 4.900 | 4.860 | 4.900 | 16,932 | +0.01(+0.20%) |
Oct 04, 2017 | 4.880 | 4.900 | 4.860 | 4.890 | 350,810 | +0.02(+0.41%) |
Oct 03, 2017 | 4.880 | 4.880 | 4.860 | 4.870 | 23,207 | -0.01(-0.20%) |
Oct 02, 2017 | 4.800 | 4.900 | 4.800 | 4.880 | 25,083 | +0.08(+1.67%) |
Sep 29, 2017 | 4.790 | 4.850 | 4.750 | 4.800 | 14,223 | +0.00(+0.00%) |
Sep 28, 2017 | 4.730 | 4.810 | 4.660 | 4.800 | 17,677 | +0.03(+0.63%) |
Sep 27, 2017 | 4.850 | 4.920 | 4.580 | 4.770 | 119,566 | -0.05(-1.04%) |
Sep 26, 2017 | 4.770 | 4.850 | 4.770 | 4.820 | 17,925 | +0.04(+0.84%) |
Sep 25, 2017 | 4.720 | 4.780 | 4.700 | 4.780 | 10,372 | +0.04(+0.84%) |
Sep 22, 2017 | 4.660 | 4.740 | 4.660 | 4.740 | 27,922 | +0.07(+1.50%) |
Sep 21, 2017 | 4.590 | 4.670 | 4.431 | 4.670 | 18,769 | +0.08(+1.74%) |
Sep 20, 2017 | 4.610 | 4.620 | 4.560 | 4.590 | 25,172 | -0.02(-0.43%) |
Sep 19, 2017 | 4.620 | 4.620 | 4.550 | 4.610 | 25,733 | -0.01(-0.22%) |
Sep 18, 2017 | 4.630 | 4.700 | 4.600 | 4.620 | 56,152 | -0.01(-0.22%) |
Sep 15, 2017 | 4.610 | 4.640 | 4.540 | 4.630 | 158,367 | +0.03(+0.65%) |
Sep 14, 2017 | 4.440 | 4.620 | 4.440 | 4.600 | 34,787 | +0.15(+3.37%) |
Sep 13, 2017 | 4.390 | 4.460 | 4.390 | 4.450 | 17,327 | +0.06(+1.37%) |
Sep 12, 2017 | 4.390 | 4.430 | 4.350 | 4.390 | 19,042 | +0.00(+0.00%) |
Sep 11, 2017 | 4.290 | 4.420 | 4.250 | 4.390 | 22,391 | +0.12(+2.81%) |
Sep 08, 2017 | 4.230 | 4.310 | 4.230 | 4.270 | 18,007 | +0.01(+0.23%) |
Sep 07, 2017 | 4.130 | 4.280 | 4.060 | 4.260 | 58,770 | +0.12(+2.90%) |
Sep 06, 2017 | 4.000 | 4.150 | 3.920 | 4.140 | 21,095 | +0.17(+4.28%) |
Sep 05, 2017 | 4.010 | 4.090 | 3.950 | 3.970 | 32,614 | -0.07(-1.73%) |
Sep 01, 2017 | 4.020 | 4.040 | 3.900 | 4.040 | 20,886 | +0.05(+1.25%) |
Aug 31, 2017 | 4.020 | 4.140 | 3.970 | 3.990 | 35,191 | +0.01(+0.25%) |
Aug 30, 2017 | 4.000 | 4.040 | 3.960 | 3.980 | 21,116 | -0.01(-0.25%) |
Aug 29, 2017 | 3.930 | 4.040 | 3.930 | 3.990 | 12,826 | +0.00(+0.00%) |
Aug 28, 2017 | 4.030 | 4.110 | 3.901 | 3.990 | 31,094 | -0.01(-0.25%) |
Aug 25, 2017 | 4.100 | 4.100 | 3.980 | 4.000 | 12,836 | +0.00(+0.00%) |
Aug 24, 2017 | 4.080 | 4.190 | 3.990 | 4.000 | 63,155 | -0.04(-0.99%) |
Aug 23, 2017 | 3.970 | 4.100 | 3.970 | 4.040 | 17,565 | +0.03(+0.75%) |
Aug 22, 2017 | 3.910 | 4.079 | 3.910 | 4.010 | 20,787 | +0.09(+2.30%) |
Aug 21, 2017 | 4.030 | 4.060 | 3.920 | 3.920 | 18,496 | -0.13(-3.21%) |
Aug 18, 2017 | 4.050 | 4.180 | 3.998 | 4.050 | 22,390 | -0.05(-1.22%) |
Aug 17, 2017 | 4.140 | 4.220 | 4.100 | 4.100 | 60,470 | -0.08(-1.91%) |
Aug 16, 2017 | 4.100 | 4.240 | 4.100 | 4.180 | 36,737 | +0.08(+1.95%) |
Aug 15, 2017 | 4.170 | 4.190 | 4.100 | 4.100 | 26,521 | -0.09(-2.15%) |
Aug 14, 2017 | 4.130 | 4.270 | 4.115 | 4.190 | 20,160 | +0.08(+1.95%) |
Aug 11, 2017 | 4.140 | 4.140 | 4.100 | 4.110 | 21,466 | +0.01(+0.24%) |
Aug 10, 2017 | 4.100 | 4.130 | 4.100 | 4.100 | 56,955 | +0.00(+0.00%) |
Aug 09, 2017 | 4.100 | 4.130 | 4.100 | 4.100 | 14,388 | -0.02(-0.49%) |
Aug 08, 2017 | 4.210 | 4.250 | 4.100 | 4.120 | 53,600 | -0.13(-3.06%) |
Aug 07, 2017 | 4.420 | 4.430 | 4.240 | 4.250 | 21,730 | -0.20(-4.49%) |
Aug 04, 2017 | 4.650 | 4.650 | 4.400 | 4.450 | 18,380 | +0.09(+2.06%) |
Aug 03, 2017 | 4.420 | 4.450 | 4.320 | 4.360 | 19,379 | -0.07(-1.58%) |
Aug 02, 2017 | 4.620 | 4.620 | 4.430 | 4.430 | 25,194 | -0.18(-3.90%) |
Aug 01, 2017 | 4.390 | 4.650 | 4.340 | 4.610 | 98,231 | +0.26(+5.98%) |
Jul 31, 2017 | 4.340 | 4.400 | 4.290 | 4.350 | 34,948 | +0.03(+0.69%) |
Jul 28, 2017 | 4.360 | 4.389 | 4.300 | 4.320 | 17,866 | -0.03(-0.69%) |
Jul 27, 2017 | 4.440 | 4.440 | 4.350 | 4.350 | 12,396 | -0.05(-1.14%) |
Jul 26, 2017 | 4.428 | 4.460 | 4.380 | 4.400 | 10,380 | -0.02(-0.45%) |
Jul 25, 2017 | 4.390 | 4.435 | 4.380 | 4.420 | 26,334 | +0.06(+1.38%) |
Jul 24, 2017 | 4.350 | 4.390 | 4.350 | 4.360 | 22,711 | +0.01(+0.23%) |
Jul 21, 2017 | 4.440 | 4.450 | 4.340 | 4.350 | 35,589 | +0.00(+0.00%) |
Jul 20, 2017 | 4.400 | 4.310 | 4.350 | 44,106 | -0.01(-0.23%) | |
Jul 19, 2017 | 4.360 | 4.440 | 4.350 | 4.360 | 19,733 | +0.01(+0.23%) |
Jul 18, 2017 | 4.260 | 4.360 | 4.260 | 4.350 | 20,721 | +0.05(+1.16%) |
Jul 17, 2017 | 4.320 | 4.320 | 4.270 | 4.300 | 28,682 | -0.03(-0.69%) |
Jul 14, 2017 | 4.290 | 4.370 | 4.290 | 4.330 | 12,446 | +0.03(+0.70%) |
Jul 13, 2017 | 4.250 | 4.319 | 4.250 | 4.300 | 10,667 | +0.04(+0.94%) |
Jul 12, 2017 | 4.280 | 4.330 | 4.245 | 4.260 | 16,224 | -0.01(-0.23%) |
Jul 11, 2017 | 4.260 | 4.270 | 4.230 | 4.270 | 22,258 | +0.03(+0.71%) |
Jul 10, 2017 | 4.200 | 4.270 | 4.183 | 4.240 | 35,996 | +0.03(+0.71%) |
Jul 07, 2017 | 4.190 | 4.220 | 4.190 | 4.210 | 10,032 | +0.02(+0.48%) |
Jul 06, 2017 | 4.160 | 4.210 | 4.130 | 4.190 | 24,101 | -0.04(-0.95%) |
Jul 05, 2017 | 4.200 | 4.300 | 4.190 | 4.230 | 27,213 | -0.02(-0.47%) |
Jul 03, 2017 | 4.350 | 4.350 | 4.220 | 4.250 | 6,783 | -0.08(-1.85%) |
Jun 30, 2017 | 4.200 | 4.360 | 4.195 | 4.330 | 33,165 | +0.12(+2.85%) |
Jun 29, 2017 | 4.240 | 4.240 | 4.170 | 4.210 | 19,390 | -0.03(-0.71%) |
Jun 28, 2017 | 4.250 | 4.250 | 4.140 | 4.240 | 21,760 | +0.03(+0.71%) |
Jun 27, 2017 | 4.310 | 4.370 | 4.150 | 4.210 | 33,119 | -0.14(-3.22%) |
Jun 26, 2017 | 4.550 | 4.585 | 4.180 | 4.350 | 41,709 | -0.24(-5.23%) |
Jun 23, 2017 | 4.420 | 4.600 | 4.320 | 4.590 | 249,108 | +0.18(+4.08%) |
Jun 22, 2017 | 4.390 | 4.450 | 4.380 | 4.410 | 17,496 | +0.03(+0.68%) |
Jun 21, 2017 | 4.400 | 4.430 | 4.370 | 4.380 | 25,507 | -0.02(-0.45%) |
Jun 20, 2017 | 4.400 | 4.430 | 4.370 | 4.400 | 19,523 | -0.04(-0.90%) |
Jun 19, 2017 | 4.460 | 4.460 | 4.395 | 4.440 | 24,698 | -0.02(-0.45%) |
Jun 16, 2017 | 4.370 | 4.470 | 4.330 | 4.460 | 89,350 | +0.06(+1.36%) |
Jun 15, 2017 | 4.370 | 4.460 | 4.370 | 4.400 | 13,914 | -0.04(-0.90%) |
Jun 14, 2017 | 4.440 | 4.450 | 4.365 | 4.440 | 44,293 | +0.02(+0.45%) |
Jun 13, 2017 | 4.480 | 4.500 | 4.400 | 4.420 | 25,509 | -0.01(-0.23%) |
Jun 12, 2017 | 4.440 | 4.460 | 4.380 | 4.430 | 75,717 | +0.00(+0.00%) |
Jun 09, 2017 | 4.260 | 4.490 | 4.250 | 4.430 | 40,247 | +0.18(+4.24%) |
Jun 08, 2017 | 4.190 | 4.250 | 4.190 | 4.250 | 14,954 | +0.05(+1.19%) |
Jun 07, 2017 | 4.210 | 4.230 | 4.170 | 4.200 | 20,665 | -0.02(-0.47%) |
Jun 06, 2017 | 4.200 | 4.250 | 4.180 | 4.220 | 31,276 | +0.00(+0.00%) |
Jun 05, 2017 | 4.200 | 4.250 | 4.170 | 4.220 | 77,342 | +0.01(+0.24%) |
Jun 02, 2017 | 4.200 | 4.250 | 4.190 | 4.210 | 20,206 | +0.00(+0.00%) |
Jun 01, 2017 | 4.150 | 4.220 | 4.150 | 4.210 | 28,889 | +0.06(+1.45%) |
May 31, 2017 | 4.150 | 4.210 | 4.150 | 4.150 | 9,969 | +0.00(+0.00%) |
May 30, 2017 | 4.150 | 4.190 | 4.140 | 4.150 | 34,389 | -0.02(-0.48%) |
May 26, 2017 | 4.160 | 4.190 | 4.125 | 4.170 | 30,297 | +0.01(+0.24%) |
May 25, 2017 | 4.150 | 4.220 | 4.110 | 4.160 | 35,775 | +0.01(+0.24%) |
May 24, 2017 | 4.160 | 4.170 | 4.130 | 4.150 | 5,854 | -0.02(-0.48%) |
May 23, 2017 | 4.200 | 4.250 | 4.150 | 4.170 | 9,460 | -0.02(-0.48%) |
May 22, 2017 | 4.200 | 4.225 | 4.143 | 4.190 | 33,961 | -0.02(-0.48%) |
May 19, 2017 | 4.200 | 4.230 | 4.200 | 4.210 | 41,512 | -0.02(-0.47%) |
May 18, 2017 | 4.200 | 4.345 | 4.200 | 4.230 | 36,398 | +0.09(+2.17%) |
May 17, 2017 | 4.220 | 4.260 | 4.110 | 4.140 | 52,647 | -0.17(-3.94%) |
May 16, 2017 | 4.285 | 4.340 | 4.230 | 4.310 | 53,348 | +0.00(+0.00%) |
May 15, 2017 | 4.270 | 4.350 | 4.270 | 4.310 | 20,965 | +0.02(+0.47%) |
May 12, 2017 | 4.250 | 4.340 | 4.250 | 4.290 | 53,202 | +0.00(+0.00%) |
May 11, 2017 | 4.300 | 4.420 | 4.220 | 4.290 | 28,455 | -0.03(-0.69%) |
May 10, 2017 | 4.300 | 4.430 | 4.270 | 4.320 | 19,261 | +0.02(+0.47%) |
May 09, 2017 | 4.400 | 4.400 | 4.170 | 4.300 | 55,985 | -0.04(-0.92%) |
May 08, 2017 | 4.550 | 4.600 | 4.320 | 4.340 | 66,404 | -0.26(-5.65%) |
May 05, 2017 | 4.550 | 4.630 | 4.545 | 4.600 | 88,676 | +0.05(+1.10%) |
May 04, 2017 | 4.570 | 4.570 | 4.410 | 4.550 | 41,745 | -0.20(-4.21%) |
May 03, 2017 | 4.700 | 4.840 | 4.690 | 4.750 | 42,465 | +0.05(+1.06%) |
May 02, 2017 | 4.670 | 4.770 | 4.580 | 4.700 | 41,434 | +0.07(+1.51%) |
May 01, 2017 | 4.580 | 4.740 | 4.548 | 4.630 | 25,170 | +0.06(+1.31%) |
Apr 28, 2017 | 4.470 | 4.610 | 4.470 | 4.570 | 23,241 | +0.01(+0.22%) |
Apr 27, 2017 | 4.570 | 4.580 | 4.470 | 4.560 | 32,283 | -0.01(-0.22%) |
Apr 26, 2017 | 4.540 | 4.640 | 4.420 | 4.570 | 82,244 | +0.01(+0.22%) |
Apr 25, 2017 | 4.660 | 4.690 | 4.500 | 4.560 | 33,700 | -0.04(-0.87%) |
Apr 24, 2017 | 4.560 | 4.600 | 4.480 | 4.600 | 23,398 | +0.13(+2.91%) |
Apr 21, 2017 | 4.520 | 4.530 | 4.430 | 4.470 | 31,590 | -0.07(-1.54%) |
Apr 20, 2017 | 4.460 | 4.550 | 4.460 | 4.540 | 19,658 | +0.08(+1.79%) |
Apr 19, 2017 | 4.390 | 4.490 | 4.390 | 4.460 | 24,955 | +0.06(+1.36%) |
Apr 18, 2017 | 4.320 | 4.400 | 4.290 | 4.400 | 27,384 | +0.04(+0.92%) |
Apr 17, 2017 | 4.270 | 4.400 | 4.270 | 4.360 | 32,318 | +0.07(+1.63%) |
Apr 13, 2017 | 4.250 | 4.400 | 4.210 | 4.290 | 125,077 | +0.00(+0.00%) |
Apr 12, 2017 | 4.350 | 4.360 | 4.270 | 4.290 | 829,360 | -0.08(-1.83%) |
Apr 11, 2017 | 4.350 | 4.400 | 4.330 | 4.370 | 23,891 | +0.01(+0.23%) |
Apr 10, 2017 | 4.420 | 4.420 | 4.330 | 4.360 | 17,659 | -0.04(-0.91%) |
Apr 07, 2017 | 4.370 | 4.480 | 4.355 | 4.400 | 31,924 | +0.00(+0.00%) |
Apr 06, 2017 | 4.410 | 4.440 | 4.380 | 4.400 | 36,245 | -0.01(-0.23%) |
Apr 05, 2017 | 4.560 | 4.610 | 4.400 | 4.410 | 32,869 | -0.12(-2.65%) |
Apr 04, 2017 | 4.740 | 4.740 | 4.500 | 4.530 | 43,228 | -0.20(-4.23%) |
Apr 03, 2017 | 4.810 | 4.840 | 4.730 | 4.730 | 32,592 | -0.11(-2.27%) |
Mar 31, 2017 | 4.610 | 4.930 | 4.610 | 4.840 | 98,571 | +0.20(+4.31%) |
Mar 30, 2017 | 4.580 | 4.670 | 4.580 | 4.640 | 24,064 | +0.04(+0.87%) |
Mar 29, 2017 | 4.560 | 4.625 | 4.550 | 4.600 | 14,433 | +0.02(+0.44%) |
Mar 28, 2017 | 4.520 | 4.630 | 4.500 | 4.580 | 33,193 | +0.02(+0.44%) |
Mar 27, 2017 | 4.500 | 4.600 | 4.500 | 4.560 | 35,610 | +0.02(+0.44%) |
Mar 24, 2017 | 4.730 | 4.790 | 4.520 | 4.540 | 16,287 | -0.06(-1.30%) |
Mar 23, 2017 | 4.550 | 4.660 | 4.510 | 4.600 | 11,205 | +0.02(+0.44%) |
Mar 22, 2017 | 4.590 | 4.590 | 4.500 | 4.580 | 31,412 | -0.04(-0.87%) |
Mar 21, 2017 | 4.830 | 4.830 | 4.590 | 4.620 | 28,204 | -0.20(-4.15%) |
Mar 20, 2017 | 4.750 | 4.940 | 4.660 | 4.820 | 67,966 | +0.04(+0.84%) |
Mar 17, 2017 | 4.700 | 4.810 | 4.700 | 4.780 | 97,117 | +0.05(+1.06%) |
Mar 16, 2017 | 4.808 | 4.870 | 4.710 | 4.730 | 26,106 | -0.05(-1.05%) |
Mar 15, 2017 | 4.650 | 4.810 | 4.650 | 4.780 | 17,177 | +0.12(+2.58%) |
Mar 14, 2017 | 4.680 | 4.690 | 4.610 | 4.660 | 18,324 | -0.04(-0.85%) |
Mar 13, 2017 | 4.630 | 4.710 | 4.630 | 4.700 | 27,142 | +0.05(+1.08%) |
Mar 10, 2017 | 4.620 | 4.680 | 4.620 | 4.650 | 29,428 | +0.03(+0.65%) |
Mar 09, 2017 | 4.930 | 4.930 | 4.590 | 4.620 | 13,745 | -0.02(-0.43%) |
Mar 08, 2017 | 4.710 | 4.750 | 4.610 | 4.640 | 25,621 | -0.03(-0.64%) |
Mar 07, 2017 | 4.690 | 4.740 | 4.660 | 4.670 | 19,751 | -0.05(-1.06%) |
Mar 06, 2017 | 4.870 | 4.870 | 4.650 | 4.720 | 53,100 | -0.19(-3.87%) |
Mar 03, 2017 | 4.950 | 4.950 | 4.889 | 4.910 | 30,097 | -0.03(-0.61%) |
Mar 02, 2017 | 4.920 | 4.970 | 4.920 | 4.940 | 76,665 | +0.00(+0.00%) |
Mar 01, 2017 | 5.000 | 5.080 | 4.910 | 4.940 | 26,902 | +0.04(+0.82%) |
Feb 28, 2017 | 5.010 | 5.060 | 4.850 | 4.900 | 78,387 | -0.13(-2.58%) |
Feb 27, 2017 | 5.070 | 5.130 | 5.010 | 5.030 | 18,609 | -0.04(-0.79%) |
Feb 24, 2017 | 5.110 | 5.220 | 5.030 | 5.070 | 13,657 | -0.11(-2.12%) |
Feb 23, 2017 | 5.145 | 5.250 | 5.145 | 5.180 | 16,925 | -0.02(-0.38%) |
Feb 22, 2017 | 5.190 | 5.240 | 5.140 | 5.200 | 23,725 | -0.02(-0.38%) |
Feb 21, 2017 | 5.010 | 5.270 | 4.950 | 5.220 | 52,053 | +0.19(+3.78%) |
Feb 17, 2017 | 5.030 | 5.030 | 5.030 | 0 | +0.10(+2.03%) | |
Feb 16, 2017 | 4.900 | 4.950 | 4.900 | 4.930 | 36,536 | -0.02(-0.40%) |
Feb 15, 2017 | 4.920 | 4.970 | 4.890 | 4.950 | 66,417 | +0.01(+0.20%) |
Feb 14, 2017 | 4.840 | 4.950 | 4.805 | 4.940 | 40,850 | +0.03(+0.61%) |
Feb 13, 2017 | 4.830 | 4.920 | 4.750 | 4.910 | 23,996 | +0.08(+1.66%) |
Feb 10, 2017 | 4.840 | 4.900 | 4.791 | 4.830 | 248,785 | -0.01(-0.21%) |
Feb 09, 2017 | 4.780 | 4.980 | 4.780 | 4.840 | 246,453 | -0.19(-3.78%) |
Feb 08, 2017 | 5.150 | 5.200 | 5.020 | 5.030 | 46,967 | -0.14(-2.71%) |
Feb 07, 2017 | 5.230 | 5.250 | 5.140 | 5.170 | 71,390 | -0.03(-0.58%) |
Feb 06, 2017 | 5.270 | 5.280 | 5.170 | 5.200 | 21,254 | -0.07(-1.33%) |
Feb 03, 2017 | 5.320 | 5.340 | 5.250 | 5.270 | 26,443 | +0.00(+0.00%) |
Feb 02, 2017 | 5.340 | 5.340 | 5.240 | 5.270 | 24,563 | -0.05(-0.94%) |
Feb 01, 2017 | 5.380 | 5.400 | 5.310 | 5.320 | 14,964 | -0.03(-0.56%) |
Jan 31, 2017 | 5.280 | 5.370 | 5.240 | 5.350 | 213,489 | +0.04(+0.75%) |
Jan 30, 2017 | 5.370 | 5.440 | 5.370 | 5.310 | 24,539 | -0.11(-2.03%) |
Jan 27, 2017 | 5.400 | 5.450 | 5.370 | 5.420 | 121,772 | +0.02(+0.37%) |
Jan 26, 2017 | 5.300 | 5.450 | 5.300 | 5.400 | 79,468 | +0.11(+2.08%) |
Jan 25, 2017 | 5.300 | 5.300 | 5.250 | 5.290 | 61,159 | +0.01(+0.19%) |
Jan 24, 2017 | 5.150 | 5.300 | 5.150 | 5.280 | 44,814 | +0.13(+2.52%) |
Jan 23, 2017 | 5.080 | 5.230 | 5.080 | 5.150 | 43,904 | +0.03(+0.59%) |
Jan 20, 2017 | 5.100 | 5.150 | 5.090 | 5.120 | 32,972 | +0.04(+0.79%) |
Jan 19, 2017 | 5.090 | 5.120 | 5.070 | 5.080 | 34,400 | -0.04(-0.78%) |
Jan 18, 2017 | 5.140 | 5.143 | 5.100 | 5.120 | 18,653 | +0.02(+0.39%) |
Jan 17, 2017 | 5.100 | 5.125 | 5.000 | 5.100 | 48,063 | -0.02(-0.39%) |
Jan 13, 2017 | 5.120 | 5.120 | 5.120 | 0 | +0.03(+0.59%) | |
Jan 12, 2017 | 5.260 | 5.260 | 5.070 | 5.090 | 11,361 | -0.19(-3.60%) |
Jan 11, 2017 | 5.090 | 5.350 | 5.050 | 5.280 | 58,509 | +0.19(+3.73%) |
Jan 10, 2017 | 4.940 | 5.140 | 4.940 | 5.090 | 76,436 | +0.16(+3.25%) |
Jan 09, 2017 | 4.900 | 5.000 | 4.820 | 4.930 | 158,220 | +0.02(+0.41%) |
Jan 06, 2017 | 4.940 | 4.940 | 4.850 | 4.910 | 30,253 | +0.01(+0.20%) |
Jan 05, 2017 | 4.880 | 4.950 | 4.880 | 4.900 | 20,088 | -0.02(-0.41%) |
Jan 04, 2017 | 4.800 | 4.940 | 4.800 | 4.920 | 30,520 | +0.12(+2.50%) |