Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.620 | 5.700 | 5.600 | 5.680 | 412,445 | +0.08(+1.43%) |
Jun 28, 2018 | 5.700 | 5.720 | 5.600 | 5.600 | 579,564 | -0.10(-1.75%) |
Jun 27, 2018 | 5.620 | 5.750 | 5.620 | 5.700 | 560,084 | +0.05(+0.88%) |
Jun 26, 2018 | 5.670 | 5.740 | 5.640 | 5.650 | 530,374 | -0.07(-1.22%) |
Jun 25, 2018 | 5.700 | 5.780 | 5.670 | 5.720 | 1,221,674 | +0.01(+0.18%) |
Jun 22, 2018 | 5.600 | 5.730 | 5.550 | 5.710 | 705,533 | +0.15(+2.70%) |
Jun 21, 2018 | 5.520 | 5.600 | 5.500 | 5.560 | 646,079 | +0.01(+0.18%) |
Jun 20, 2018 | 5.580 | 5.590 | 5.540 | 5.550 | 475,917 | -0.02(-0.36%) |
Jun 19, 2018 | 5.520 | 5.590 | 5.410 | 5.570 | 561,481 | -0.05(-0.89%) |
Jun 18, 2018 | 5.590 | 5.665 | 5.570 | 5.620 | 437,138 | +0.02(+0.36%) |
Jun 15, 2018 | 5.710 | 5.710 | 5.600 | 1,863,409 | -0.11(-1.93%) | |
Jun 14, 2018 | 5.600 | 5.740 | 5.590 | 5.710 | 1,482,546 | +0.17(+3.07%) |
Jun 13, 2018 | 5.510 | 5.590 | 5.470 | 5.540 | 1,838,259 | +0.04(+0.73%) |
Jun 12, 2018 | 5.450 | 5.550 | 5.440 | 5.500 | 1,103,699 | +0.01(+0.18%) |
Jun 11, 2018 | 5.530 | 5.580 | 5.480 | 5.490 | 964,607 | -0.02(-0.36%) |
Jun 08, 2018 | 5.590 | 5.605 | 5.510 | 5.510 | 450,199 | -0.07(-1.25%) |
Jun 07, 2018 | 5.580 | 5.680 | 5.560 | 5.580 | 667,035 | +0.01(+0.18%) |
Jun 06, 2018 | 5.540 | 5.570 | 397,850 | +0.03(+0.54%) | ||
Jun 05, 2018 | 5.510 | 5.553 | 5.490 | 5.540 | 472,652 | +0.02(+0.36%) |
Jun 04, 2018 | 5.580 | 5.580 | 5.490 | 5.520 | 781,093 | -0.02(-0.36%) |
Jun 01, 2018 | 5.530 | 5.570 | 5.460 | 5.540 | 638,118 | +0.01(+0.18%) |
May 31, 2018 | 5.610 | 5.610 | 5.510 | 5.530 | 693,160 | -0.06(-1.07%) |
May 30, 2018 | 5.550 | 5.600 | 5.505 | 5.590 | 550,327 | +0.06(+1.08%) |
May 29, 2018 | 5.430 | 5.580 | 5.400 | 5.530 | 752,574 | -0.02(-0.36%) |
May 25, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.07(-1.25%) | |
May 24, 2018 | 5.600 | 5.680 | 5.560 | 5.620 | 736,324 | +0.04(+0.72%) |
May 23, 2018 | 5.530 | 5.585 | 5.520 | 5.580 | 780,620 | +0.02(+0.36%) |
May 22, 2018 | 5.510 | 5.600 | 5.500 | 5.560 | 774,175 | +0.09(+1.65%) |
May 21, 2018 | 5.490 | 5.515 | 5.410 | 5.470 | 528,156 | -0.03(-0.55%) |
May 18, 2018 | 5.500 | 5.545 | 5.480 | 5.500 | 559,910 | -0.04(-0.72%) |
May 17, 2018 | 5.520 | 5.550 | 5.490 | 5.540 | 536,769 | -0.01(-0.18%) |
May 16, 2018 | 5.480 | 5.590 | 5.480 | 5.550 | 533,470 | +0.03(+0.54%) |
May 15, 2018 | 5.550 | 5.565 | 5.430 | 5.520 | 1,002,824 | -0.14(-2.47%) |
May 14, 2018 | 5.710 | 5.740 | 5.625 | 5.660 | 636,426 | -0.04(-0.70%) |
May 11, 2018 | 5.650 | 5.710 | 5.610 | 5.700 | 681,277 | +0.04(+0.71%) |
May 10, 2018 | 5.610 | 5.820 | 5.570 | 5.660 | 1,091,383 | -0.03(-0.53%) |
May 09, 2018 | 5.700 | 5.770 | 5.670 | 5.690 | 695,071 | -0.02(-0.35%) |
May 08, 2018 | 5.650 | 5.775 | 5.620 | 5.710 | 604,279 | +0.05(+0.88%) |
May 07, 2018 | 5.700 | 5.755 | 5.650 | 5.660 | 527,115 | -0.07(-1.22%) |
May 04, 2018 | 5.780 | 5.800 | 5.710 | 5.730 | 598,590 | -0.05(-0.87%) |
May 03, 2018 | 5.810 | 5.870 | 5.760 | 5.780 | 686,421 | +0.06(+1.05%) |
May 02, 2018 | 5.700 | 5.880 | 5.645 | 5.720 | 1,680,005 | +0.07(+1.24%) |
May 01, 2018 | 5.620 | 5.690 | 5.540 | 5.650 | 939,051 | -0.04(-0.70%) |
Apr 30, 2018 | 5.700 | 5.790 | 5.630 | 5.690 | 826,725 | -0.05(-0.87%) |
Apr 27, 2018 | 5.740 | 5.750 | 5.670 | 5.740 | 451,919 | +0.00(+0.00%) |
Apr 26, 2018 | 5.690 | 5.750 | 5.660 | 5.740 | 882,849 | +0.08(+1.41%) |
Apr 25, 2018 | 5.640 | 5.740 | 5.560 | 5.660 | 787,666 | -0.07(-1.22%) |
Apr 24, 2018 | 5.780 | 5.780 | 5.671 | 5.730 | 769,077 | +0.04(+0.70%) |
Apr 23, 2018 | 5.850 | 5.850 | 5.680 | 5.690 | 1,063,086 | -0.24(-4.05%) |
Apr 20, 2018 | 5.920 | 5.980 | 5.850 | 5.930 | 841,944 | -0.01(-0.17%) |
Apr 19, 2018 | 5.890 | 5.950 | 5.820 | 5.940 | 758,456 | +0.06(+1.02%) |
Apr 18, 2018 | 5.850 | 6.080 | 5.840 | 5.880 | 1,469,992 | +0.10(+1.73%) |
Apr 17, 2018 | 5.630 | 5.790 | 5.600 | 5.780 | 774,408 | +0.15(+2.66%) |
Apr 16, 2018 | 5.610 | 5.750 | 5.590 | 5.630 | 918,934 | +0.02(+0.36%) |
Apr 13, 2018 | 5.590 | 5.660 | 5.520 | 5.610 | 1,075,572 | +0.10(+1.81%) |
Apr 12, 2018 | 5.480 | 5.550 | 5.420 | 5.510 | 843,093 | -0.01(-0.18%) |
Apr 11, 2018 | 5.500 | 5.590 | 5.400 | 5.520 | 1,883,550 | +0.05(+0.91%) |
Apr 10, 2018 | 5.440 | 5.520 | 5.351 | 5.470 | 934,557 | +0.04(+0.74%) |
Apr 09, 2018 | 5.200 | 5.430 | 5.140 | 5.430 | 1,447,387 | +0.24(+4.62%) |
Apr 06, 2018 | 5.280 | 5.320 | 5.170 | 5.190 | 833,493 | -0.07(-1.33%) |
Apr 05, 2018 | 5.230 | 5.275 | 5.190 | 5.260 | 576,558 | +0.00(+0.00%) |
Apr 04, 2018 | 5.230 | 5.280 | 5.190 | 5.260 | 681,729 | +0.09(+1.74%) |
Apr 03, 2018 | 5.200 | 5.260 | 5.130 | 5.170 | 946,278 | -0.05(-0.96%) |
Apr 02, 2018 | 5.270 | 5.335 | 5.210 | 5.220 | 982,580 | +0.01(+0.19%) |
Mar 29, 2018 | 5.210 | 5.210 | 5.210 | 0 | +0.06(+1.17%) | |
Mar 28, 2018 | 5.280 | 5.280 | 5.140 | 5.150 | 880,784 | -0.15(-2.83%) |
Mar 27, 2018 | 5.180 | 5.300 | 5.130 | 5.300 | 1,252,166 | +0.08(+1.53%) |
Mar 26, 2018 | 5.200 | 5.285 | 5.150 | 5.220 | 1,225,367 | +0.07(+1.36%) |
Mar 23, 2018 | 5.070 | 5.250 | 5.040 | 5.150 | 1,558,038 | +0.17(+3.41%) |
Mar 22, 2018 | 5.020 | 5.060 | 4.935 | 4.980 | 1,453,183 | -0.05(-0.99%) |
Mar 21, 2018 | 4.800 | 5.040 | 4.780 | 5.030 | 1,417,447 | +0.31(+6.57%) |
Mar 20, 2018 | 4.700 | 4.770 | 4.686 | 4.720 | 405,241 | +0.01(+0.21%) |
Mar 19, 2018 | 4.720 | 4.750 | 4.670 | 4.710 | 540,448 | -0.01(-0.21%) |
Mar 16, 2018 | 4.670 | 4.810 | 4.620 | 4.720 | 1,639,841 | +0.10(+2.16%) |
Mar 15, 2018 | 4.690 | 4.700 | 4.600 | 4.620 | 469,853 | -0.09(-1.91%) |
Mar 14, 2018 | 4.830 | 4.840 | 4.690 | 4.710 | 506,219 | -0.12(-2.48%) |
Mar 13, 2018 | 4.780 | 4.840 | 4.750 | 4.830 | 570,115 | +0.05(+1.05%) |
Mar 12, 2018 | 4.690 | 4.790 | 4.640 | 4.780 | 575,153 | +0.07(+1.49%) |
Mar 09, 2018 | 4.680 | 4.740 | 4.670 | 4.710 | 375,419 | +0.00(+0.00%) |
Mar 08, 2018 | 4.700 | 4.710 | 4.620 | 4.710 | 439,943 | +0.02(+0.43%) |
Mar 07, 2018 | 4.660 | 4.690 | 537,697 | -0.11(-2.29%) | ||
Mar 06, 2018 | 4.740 | 4.810 | 4.670 | 4.800 | 1,079,934 | +0.17(+3.67%) |
Mar 05, 2018 | 4.620 | 4.690 | 4.620 | 4.630 | 551,700 | -0.02(-0.43%) |
Mar 02, 2018 | 4.710 | 4.750 | 4.630 | 4.650 | 461,960 | -0.01(-0.21%) |
Mar 01, 2018 | 4.460 | 4.710 | 4.400 | 4.660 | 1,012,047 | +0.15(+3.33%) |
Feb 28, 2018 | 4.500 | 4.585 | 4.490 | 4.510 | 582,919 | +0.01(+0.22%) |
Feb 27, 2018 | 4.600 | 4.660 | 4.490 | 4.500 | 509,211 | -0.18(-3.85%) |
Feb 26, 2018 | 4.690 | 4.701 | 4.610 | 4.680 | 522,310 | +0.06(+1.30%) |
Feb 23, 2018 | 4.600 | 4.650 | 4.550 | 4.620 | 438,308 | +0.02(+0.43%) |
Feb 22, 2018 | 4.576 | 4.600 | 676,080 | +0.02(+0.44%) | ||
Feb 21, 2018 | 4.490 | 4.765 | 4.470 | 4.580 | 2,327,828 | +0.11(+2.46%) |
Feb 20, 2018 | 4.500 | 4.580 | 4.460 | 4.470 | 885,490 | -0.13(-2.83%) |
Feb 16, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.15(-3.16%) | |
Feb 15, 2018 | 4.840 | 4.857 | 4.680 | 4.750 | 777,637 | -0.08(-1.66%) |
Feb 14, 2018 | 4.510 | 4.835 | 4.496 | 4.830 | 1,481,663 | +0.31(+6.86%) |
Feb 13, 2018 | 4.610 | 4.630 | 4.500 | 4.520 | 460,298 | -0.07(-1.53%) |
Feb 12, 2018 | 4.340 | 4.645 | 4.310 | 4.590 | 985,953 | +0.31(+7.24%) |
Feb 09, 2018 | 4.440 | 4.470 | 4.190 | 4.280 | 1,694,838 | -0.18(-4.04%) |
Feb 08, 2018 | 4.450 | 4.570 | 4.440 | 4.460 | 1,109,347 | +0.01(+0.22%) |
Feb 07, 2018 | 4.500 | 4.560 | 4.430 | 4.450 | 938,824 | -0.05(-1.11%) |
Feb 06, 2018 | 4.580 | 4.660 | 4.500 | 4.500 | 1,084,163 | -0.09(-1.96%) |
Feb 05, 2018 | 4.560 | 4.620 | 4.515 | 4.590 | 814,302 | +0.03(+0.66%) |
Feb 02, 2018 | 4.630 | 4.670 | 4.531 | 4.560 | 1,114,860 | -0.16(-3.39%) |
Feb 01, 2018 | 4.760 | 4.800 | 4.700 | 4.720 | 1,184,824 | -0.08(-1.67%) |
Jan 31, 2018 | 4.710 | 4.830 | 4.690 | 4.800 | 1,074,414 | +0.12(+2.56%) |
Jan 30, 2018 | 4.780 | 4.790 | 4.680 | 4.680 | 805,602 | -0.04(-0.85%) |
Jan 29, 2018 | 4.820 | 4.830 | 4.710 | 4.720 | 1,261,516 | -0.12(-2.48%) |
Jan 26, 2018 | 4.930 | 4.970 | 4.826 | 4.840 | 579,414 | -0.05(-1.02%) |
Jan 25, 2018 | 5.120 | 5.130 | 4.880 | 4.890 | 1,289,075 | -0.21(-4.12%) |
Jan 24, 2018 | 5.000 | 5.150 | 4.940 | 5.100 | 2,158,686 | +0.17(+3.45%) |
Jan 23, 2018 | 4.830 | 4.939 | 4.780 | 4.930 | 875,017 | +0.05(+1.02%) |
Jan 22, 2018 | 4.880 | 4.905 | 4.829 | 4.880 | 481,966 | +0.00(+0.00%) |
Jan 19, 2018 | 4.900 | 4.930 | 4.835 | 4.880 | 888,053 | +0.05(+1.04%) |
Jan 18, 2018 | 5.010 | 5.010 | 4.800 | 4.830 | 1,347,302 | -0.13(-2.62%) |
Jan 17, 2018 | 5.110 | 5.170 | 4.920 | 4.960 | 2,206,194 | -0.15(-2.94%) |
Jan 16, 2018 | 5.260 | 5.300 | 5.100 | 5.110 | 1,491,394 | -0.16(-3.04%) |
Jan 12, 2018 | 5.270 | 5.270 | 5.270 | 0 | +0.10(+1.93%) | |
Jan 11, 2018 | 5.120 | 5.200 | 5.080 | 5.170 | 691,678 | +0.04(+0.78%) |
Jan 10, 2018 | 5.130 | 5.030 | 5.130 | 896,310 | +0.10(+1.99%) | |
Jan 09, 2018 | 5.000 | 5.145 | 4.910 | 5.030 | 810,128 | -0.04(-0.79%) |
Jan 08, 2018 | 5.140 | 5.200 | 5.020 | 5.070 | 615,975 | -0.02(-0.39%) |
Jan 05, 2018 | 5.110 | 5.180 | 5.040 | 5.090 | 521,152 | -0.05(-0.97%) |
Jan 04, 2018 | 5.110 | 5.145 | 4.995 | 5.140 | 985,491 | +0.04(+0.78%) |
Jan 03, 2018 | 5.310 | 5.320 | 4.965 | 5.100 | 1,865,229 | -0.23(-4.32%) |
Jan 02, 2018 | 5.310 | 5.340 | 5.200 | 5.330 | 940,913 | +0.11(+2.11%) |
Dec 29, 2017 | 5.220 | 5.220 | 5.220 | 0 | -0.01(-0.19%) | |
Dec 28, 2017 | 5.270 | 5.320 | 5.162 | 5.230 | 605,740 | +0.01(+0.19%) |
Dec 27, 2017 | 5.290 | 5.310 | 5.200 | 5.220 | 626,737 | -0.06(-1.14%) |
Dec 26, 2017 | 5.320 | 5.330 | 5.211 | 5.280 | 702,113 | +0.04(+0.76%) |
Dec 22, 2017 | 5.100 | 5.340 | 5.100 | 5.240 | 1,579,065 | +0.08(+1.55%) |
Dec 21, 2017 | 5.200 | 5.230 | 5.100 | 5.160 | 876,038 | -0.05(-0.96%) |
Dec 20, 2017 | 5.080 | 5.270 | 5.050 | 5.210 | 1,248,532 | +0.17(+3.37%) |
Dec 19, 2017 | 4.880 | 5.060 | 4.850 | 5.040 | 2,167,320 | +0.13(+2.65%) |
Dec 18, 2017 | 4.850 | 4.945 | 4.830 | 4.910 | 1,004,385 | +0.12(+2.51%) |
Dec 15, 2017 | 4.880 | 4.900 | 4.730 | 4.790 | 2,359,612 | -0.04(-0.83%) |
Dec 14, 2017 | 4.830 | 4.920 | 4.710 | 4.830 | 1,136,443 | -0.04(-0.82%) |
Dec 13, 2017 | 4.570 | 4.970 | 4.570 | 4.870 | 2,130,122 | +0.29(+6.33%) |
Dec 12, 2017 | 4.510 | 4.595 | 4.440 | 4.580 | 1,680,395 | +0.06(+1.33%) |
Dec 11, 2017 | 4.270 | 4.650 | 4.260 | 4.520 | 2,090,049 | +0.26(+6.10%) |
Dec 08, 2017 | 4.200 | 4.300 | 4.200 | 4.260 | 866,393 | +0.07(+1.67%) |
Dec 07, 2017 | 4.250 | 4.350 | 4.150 | 4.190 | 1,222,827 | -0.15(-3.46%) |
Dec 06, 2017 | 4.200 | 4.370 | 4.190 | 4.340 | 2,389,125 | +0.09(+2.12%) |
Dec 05, 2017 | 4.240 | 4.270 | 4.150 | 4.250 | 803,103 | -0.02(-0.47%) |
Dec 04, 2017 | 4.140 | 4.290 | 4.140 | 4.270 | 612,341 | +0.06(+1.43%) |
Dec 01, 2017 | 4.180 | 4.290 | 4.160 | 4.210 | 997,874 | +0.01(+0.24%) |
Nov 30, 2017 | 4.160 | 4.235 | 4.140 | 4.200 | 994,023 | +0.00(+0.00%) |
Nov 29, 2017 | 4.280 | 4.290 | 4.140 | 4.200 | 1,534,764 | -0.12(-2.78%) |
Nov 28, 2017 | 4.280 | 4.350 | 4.210 | 4.320 | 965,164 | +0.04(+0.93%) |
Nov 27, 2017 | 4.350 | 4.350 | 4.230 | 4.280 | 635,873 | +0.01(+0.23%) |
Nov 24, 2017 | 4.410 | 4.430 | 4.230 | 4.270 | 611,014 | -0.15(-3.39%) |
Nov 22, 2017 | 4.320 | 4.460 | 4.255 | 4.420 | 1,400,257 | +0.13(+3.03%) |
Nov 21, 2017 | 4.260 | 4.340 | 4.210 | 4.290 | 1,110,064 | -0.05(-1.15%) |
Nov 20, 2017 | 4.230 | 4.365 | 4.211 | 4.340 | 748,792 | +0.07(+1.64%) |
Nov 17, 2017 | 4.190 | 4.290 | 4.150 | 4.270 | 1,451,253 | +0.14(+3.39%) |
Nov 16, 2017 | 4.110 | 4.170 | 4.090 | 4.130 | 507,220 | +0.03(+0.73%) |
Nov 15, 2017 | 4.090 | 4.185 | 4.070 | 4.100 | 853,772 | +0.05(+1.23%) |
Nov 14, 2017 | 4.120 | 4.170 | 4.050 | 4.050 | 760,171 | -0.11(-2.64%) |
Nov 13, 2017 | 4.080 | 4.207 | 4.030 | 4.160 | 1,298,212 | +0.08(+1.96%) |
Nov 10, 2017 | 4.310 | 4.320 | 4.060 | 4.080 | 1,975,789 | -0.25(-5.77%) |
Nov 09, 2017 | 4.200 | 4.370 | 4.190 | 4.330 | 1,003,568 | +0.04(+0.93%) |
Nov 08, 2017 | 4.330 | 4.375 | 4.250 | 4.290 | 978,412 | +0.01(+0.23%) |
Nov 07, 2017 | 4.290 | 4.310 | 4.240 | 4.280 | 474,120 | -0.05(-1.15%) |
Nov 06, 2017 | 4.190 | 4.370 | 4.190 | 4.330 | 843,494 | +0.14(+3.34%) |
Nov 03, 2017 | 4.330 | 4.360 | 4.170 | 4.190 | 995,689 | -0.10(-2.33%) |
Nov 02, 2017 | 4.300 | 4.390 | 4.270 | 4.290 | 817,425 | +0.01(+0.23%) |
Nov 01, 2017 | 4.250 | 4.350 | 4.230 | 4.280 | 963,083 | +0.06(+1.42%) |
Oct 31, 2017 | 4.310 | 4.310 | 4.195 | 4.220 | 624,851 | -0.12(-2.76%) |
Oct 30, 2017 | 4.300 | 4.375 | 4.284 | 4.340 | 566,732 | +0.03(+0.70%) |
Oct 27, 2017 | 4.240 | 4.360 | 4.160 | 4.310 | 923,465 | +0.05(+1.17%) |
Oct 26, 2017 | 4.460 | 4.460 | 4.260 | 4.260 | 1,312,230 | -0.18(-4.05%) |
Oct 25, 2017 | 4.520 | 4.540 | 4.440 | 4.440 | 986,519 | -0.11(-2.42%) |
Oct 24, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 1,164,920 | -0.06(-1.30%) |
Oct 23, 2017 | 4.330 | 4.660 | 4.265 | 4.610 | 3,628,449 | +0.25(+5.73%) |
Oct 20, 2017 | 4.350 | 4.400 | 4.285 | 4.360 | 987,061 | -0.02(-0.46%) |
Oct 19, 2017 | 4.430 | 4.470 | 4.350 | 4.380 | 712,758 | -0.03(-0.68%) |
Oct 18, 2017 | 4.470 | 4.500 | 4.404 | 4.410 | 345,247 | -0.06(-1.34%) |
Oct 17, 2017 | 4.410 | 4.490 | 4.395 | 4.470 | 764,884 | +0.03(+0.68%) |
Oct 16, 2017 | 4.670 | 4.670 | 4.420 | 4.440 | 2,037,782 | -0.21(-4.52%) |
Oct 13, 2017 | 4.680 | 4.729 | 4.610 | 4.650 | 1,081,433 | +0.00(+0.00%) |
Oct 12, 2017 | 4.730 | 4.730 | 4.595 | 4.650 | 990,672 | -0.07(-1.48%) |
Oct 11, 2017 | 4.740 | 4.765 | 4.580 | 4.720 | 887,173 | -0.01(-0.21%) |
Oct 10, 2017 | 4.850 | 4.880 | 4.640 | 4.730 | 1,096,333 | -0.13(-2.67%) |
Oct 09, 2017 | 4.650 | 4.880 | 4.640 | 4.860 | 1,293,833 | +0.21(+4.52%) |
Oct 06, 2017 | 4.550 | 4.660 | 4.460 | 4.650 | 928,472 | +0.09(+1.97%) |
Oct 05, 2017 | 4.590 | 4.650 | 4.550 | 4.560 | 525,545 | -0.02(-0.44%) |
Oct 04, 2017 | 4.500 | 4.600 | 4.490 | 4.580 | 662,796 | +0.13(+2.92%) |
Oct 03, 2017 | 4.470 | 4.545 | 4.440 | 4.450 | 613,693 | -0.01(-0.22%) |
Oct 02, 2017 | 4.380 | 4.550 | 4.380 | 4.460 | 839,439 | +0.08(+1.83%) |
Sep 29, 2017 | 4.460 | 4.460 | 4.360 | 4.380 | 511,559 | -0.06(-1.35%) |
Sep 28, 2017 | 4.380 | 4.480 | 4.350 | 4.440 | 792,695 | +0.08(+1.83%) |
Sep 27, 2017 | 4.500 | 4.540 | 4.360 | 4.360 | 1,421,602 | -0.19(-4.18%) |
Sep 26, 2017 | 4.670 | 4.720 | 4.540 | 4.550 | 1,113,127 | -0.18(-3.81%) |
Sep 25, 2017 | 4.680 | 4.790 | 4.660 | 4.730 | 1,381,811 | +0.05(+1.07%) |
Sep 22, 2017 | 4.650 | 4.700 | 4.620 | 4.680 | 762,482 | +0.06(+1.30%) |
Sep 21, 2017 | 4.600 | 4.760 | 4.590 | 4.620 | 1,110,578 | -0.05(-1.07%) |
Sep 20, 2017 | 4.710 | 4.870 | 4.635 | 4.670 | 1,264,374 | -0.04(-0.85%) |
Sep 19, 2017 | 4.600 | 4.730 | 4.600 | 4.710 | 1,014,309 | +0.11(+2.39%) |
Sep 18, 2017 | 4.700 | 4.760 | 4.590 | 4.600 | 1,307,492 | -0.15(-3.16%) |
Sep 15, 2017 | 4.830 | 4.845 | 4.750 | 4.750 | 1,498,691 | -0.09(-1.86%) |
Sep 14, 2017 | 4.810 | 4.880 | 4.790 | 4.840 | 592,069 | +0.03(+0.62%) |
Sep 13, 2017 | 4.930 | 4.950 | 4.770 | 4.810 | 790,046 | -0.15(-3.02%) |
Sep 12, 2017 | 4.820 | 4.990 | 4.800 | 4.960 | 666,638 | +0.15(+3.12%) |
Sep 11, 2017 | 4.960 | 4.990 | 4.790 | 4.810 | 1,034,459 | -0.26(-5.13%) |
Sep 08, 2017 | 5.190 | 5.270 | 5.010 | 5.070 | 1,147,394 | -0.11(-2.12%) |
Sep 07, 2017 | 5.060 | 5.190 | 5.000 | 5.180 | 1,324,879 | +0.21(+4.23%) |
Sep 06, 2017 | 5.010 | 5.110 | 4.920 | 4.970 | 1,145,341 | -0.04(-0.80%) |
Sep 05, 2017 | 4.960 | 5.050 | 4.920 | 5.010 | 1,631,382 | +0.12(+2.45%) |
Sep 01, 2017 | 4.890 | 4.920 | 4.770 | 4.890 | 1,186,646 | +0.06(+1.24%) |
Aug 31, 2017 | 4.650 | 4.840 | 4.640 | 4.830 | 885,926 | +0.18(+3.87%) |
Aug 30, 2017 | 4.750 | 4.760 | 4.610 | 4.650 | 707,814 | -0.11(-2.31%) |
Aug 29, 2017 | 4.860 | 4.910 | 4.690 | 4.760 | 1,573,837 | -0.04(-0.83%) |
Aug 28, 2017 | 4.580 | 4.820 | 4.570 | 4.800 | 1,179,300 | +0.25(+5.49%) |
Aug 25, 2017 | 4.530 | 4.560 | 4.470 | 4.550 | 649,580 | +0.03(+0.66%) |
Aug 24, 2017 | 4.440 | 4.540 | 4.410 | 4.520 | 508,481 | +0.06(+1.35%) |
Aug 23, 2017 | 4.480 | 4.480 | 4.380 | 4.460 | 465,631 | +0.02(+0.45%) |
Aug 22, 2017 | 4.480 | 4.510 | 4.410 | 4.440 | 565,810 | -0.06(-1.33%) |
Aug 21, 2017 | 4.440 | 4.515 | 4.430 | 4.500 | 554,851 | +0.08(+1.81%) |
Aug 18, 2017 | 4.550 | 4.595 | 4.390 | 4.420 | 1,387,634 | -0.04(-0.90%) |
Aug 17, 2017 | 4.530 | 4.550 | 4.450 | 4.460 | 939,675 | -0.04(-0.89%) |
Aug 16, 2017 | 4.380 | 4.590 | 4.335 | 4.500 | 1,509,339 | +0.15(+3.45%) |
Aug 15, 2017 | 4.480 | 4.560 | 4.315 | 4.350 | 1,242,214 | -0.14(-3.12%) |
Aug 14, 2017 | 4.400 | 4.490 | 4.380 | 4.490 | 835,164 | +0.02(+0.45%) |
Aug 11, 2017 | 4.470 | 4.555 | 4.430 | 4.470 | 905,877 | -0.06(-1.32%) |
Aug 10, 2017 | 4.520 | 4.580 | 4.470 | 4.530 | 1,190,124 | +0.09(+2.03%) |
Aug 09, 2017 | 4.430 | 4.500 | 4.360 | 4.440 | 2,168,149 | +0.09(+2.07%) |
Aug 08, 2017 | 4.370 | 4.400 | 4.290 | 4.350 | 1,169,490 | -0.02(-0.46%) |
Aug 07, 2017 | 4.390 | 4.430 | 4.355 | 4.370 | 675,974 | -0.01(-0.23%) |
Aug 04, 2017 | 4.450 | 4.480 | 4.320 | 4.380 | 1,480,359 | -0.08(-1.79%) |
Aug 03, 2017 | 4.690 | 4.700 | 4.460 | 4.460 | 1,218,777 | -0.24(-5.11%) |
Aug 02, 2017 | 4.860 | 4.890 | 4.690 | 4.700 | 1,568,986 | -0.20(-4.08%) |
Aug 01, 2017 | 4.970 | 5.006 | 4.890 | 4.900 | 766,161 | -0.09(-1.80%) |
Jul 31, 2017 | 5.090 | 5.150 | 4.970 | 4.990 | 909,621 | -0.08(-1.58%) |
Jul 28, 2017 | 4.970 | 5.100 | 4.970 | 5.070 | 1,415,628 | +0.14(+2.84%) |
Jul 27, 2017 | 5.000 | 5.055 | 4.905 | 4.930 | 1,636,732 | -0.03(-0.60%) |
Jul 26, 2017 | 4.800 | 5.005 | 4.760 | 4.960 | 1,916,228 | +0.14(+2.90%) |
Jul 25, 2017 | 4.910 | 4.950 | 4.790 | 4.820 | 1,045,917 | -0.08(-1.63%) |
Jul 24, 2017 | 4.940 | 4.975 | 4.875 | 4.900 | 1,633,264 | +0.00(+0.00%) |
Jul 21, 2017 | 4.900 | 4.930 | 4.820 | 4.900 | 1,205,052 | +0.03(+0.62%) |
Jul 20, 2017 | 4.810 | 4.910 | 4.775 | 4.870 | 662,388 | +0.01(+0.21%) |
Jul 19, 2017 | 4.870 | 4.920 | 4.795 | 4.860 | 1,165,733 | +0.01(+0.21%) |
Jul 18, 2017 | 4.980 | 4.990 | 4.830 | 4.850 | 710,071 | -0.02(-0.41%) |
Jul 17, 2017 | 4.880 | 4.980 | 4.835 | 4.870 | 937,108 | +0.10(+2.10%) |
Jul 14, 2017 | 4.800 | 4.885 | 4.745 | 4.770 | 1,058,401 | +0.08(+1.71%) |
Jul 13, 2017 | 4.790 | 4.790 | 4.655 | 4.690 | 657,900 | -0.06(-1.26%) |
Jul 12, 2017 | 4.770 | 4.835 | 4.720 | 4.750 | 1,157,712 | +0.02(+0.42%) |
Jul 11, 2017 | 4.680 | 4.740 | 4.540 | 4.730 | 923,735 | +0.06(+1.28%) |
Jul 10, 2017 | 4.430 | 4.670 | 4.390 | 4.670 | 1,937,026 | +0.20(+4.47%) |
Jul 07, 2017 | 4.570 | 4.595 | 4.420 | 4.470 | 1,036,882 | -0.12(-2.61%) |
Jul 06, 2017 | 4.670 | 4.700 | 4.535 | 4.590 | 1,224,627 | -0.10(-2.13%) |
Jul 05, 2017 | 4.650 | 4.779 | 4.600 | 4.690 | 1,468,890 | +0.04(+0.86%) |