Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.434 | 5.501 | 5.172 | 5.188 | 25,337 | -0.19(-3.53%) |
Sep 28, 2017 | 5.497 | 5.505 | 5.148 | 5.378 | 54,000 | -0.14(-2.58%) |
Sep 27, 2017 | 5.655 | 5.655 | 5.283 | 5.521 | 64,314 | -0.06(-0.99%) |
Sep 26, 2017 | 5.426 | 5.679 | 5.318 | 5.576 | 86,509 | +0.16(+2.92%) |
Sep 25, 2017 | 5.442 | 5.481 | 5.283 | 5.418 | 60,608 | +0.05(+0.88%) |
Sep 22, 2017 | 4.943 | 5.386 | 4.943 | 5.370 | 83,190 | +0.44(+8.83%) |
Sep 21, 2017 | 4.895 | 4.943 | 4.784 | 4.935 | 18,566 | +0.06(+1.14%) |
Sep 20, 2017 | 4.745 | 4.887 | 4.745 | 4.879 | 33,725 | +0.12(+2.50%) |
Sep 19, 2017 | 4.811 | 4.824 | 4.693 | 4.760 | 18,428 | -0.02(-0.50%) |
Sep 18, 2017 | 4.792 | 4.879 | 4.752 | 4.784 | 21,234 | -0.01(-0.17%) |
Sep 15, 2017 | 4.808 | 4.948 | 4.752 | 4.792 | 92,511 | -0.01(-0.17%) |
Sep 14, 2017 | 4.792 | 4.816 | 4.752 | 4.800 | 22,581 | +0.02(+0.50%) |
Sep 13, 2017 | 4.721 | 4.855 | 4.721 | 4.776 | 42,215 | +0.04(+0.84%) |
Sep 12, 2017 | 4.871 | 4.910 | 4.681 | 4.737 | 25,118 | -0.17(-3.39%) |
Sep 11, 2017 | 4.887 | 4.974 | 4.879 | 4.903 | 16,415 | +0.01(+0.16%) |
Sep 08, 2017 | 4.840 | 4.958 | 4.779 | 4.895 | 28,381 | +0.00(+0.00%) |
Sep 07, 2017 | 4.784 | 4.960 | 4.784 | 4.895 | 14,640 | +0.11(+2.32%) |
Sep 06, 2017 | 4.824 | 4.844 | 4.721 | 4.784 | 29,181 | +0.02(+0.33%) |
Sep 05, 2017 | 4.745 | 4.808 | 4.676 | 4.768 | 32,066 | +0.06(+1.18%) |
Sep 01, 2017 | 4.847 | 4.927 | 4.673 | 4.713 | 59,013 | -0.16(-3.25%) |
Aug 31, 2017 | 4.887 | 4.982 | 4.839 | 4.871 | 67,879 | -0.02(-0.49%) |
Aug 30, 2017 | 4.681 | 4.895 | 4.620 | 4.895 | 65,895 | +0.22(+4.75%) |
Aug 29, 2017 | 4.697 | 4.744 | 4.634 | 4.673 | 21,985 | -0.03(-0.67%) |
Aug 28, 2017 | 4.689 | 4.792 | 4.483 | 4.705 | 138,246 | +0.02(+0.34%) |
Aug 25, 2017 | 4.871 | 4.871 | 4.673 | 4.689 | 26,477 | -0.12(-2.47%) |
Aug 24, 2017 | 4.681 | 4.824 | 4.681 | 4.808 | 18,903 | +0.12(+2.53%) |
Aug 23, 2017 | 4.737 | 4.768 | 4.638 | 4.689 | 17,364 | -0.06(-1.33%) |
Aug 22, 2017 | 4.602 | 4.768 | 4.531 | 4.752 | 37,449 | +0.21(+4.53%) |
Aug 21, 2017 | 4.578 | 4.705 | 4.475 | 4.546 | 63,818 | -0.01(-0.17%) |
Aug 18, 2017 | 4.546 | 4.681 | 4.539 | 4.554 | 87,516 | -0.06(-1.20%) |
Aug 17, 2017 | 4.689 | 4.768 | 4.563 | 4.610 | 23,000 | -0.10(-2.02%) |
Aug 16, 2017 | 4.824 | 4.903 | 4.649 | 4.705 | 25,567 | -0.04(-0.83%) |
Aug 15, 2017 | 4.832 | 4.832 | 4.610 | 4.745 | 39,083 | -0.06(-1.16%) |
Aug 14, 2017 | 4.665 | 4.966 | 4.665 | 4.800 | 79,939 | +0.13(+2.71%) |
Aug 11, 2017 | 4.602 | 4.697 | 4.602 | 4.673 | 61,099 | -0.05(-1.09%) |
Aug 10, 2017 | 4.733 | 4.783 | 4.693 | 4.725 | 94,516 | -0.02(-0.49%) |
Aug 09, 2017 | 4.779 | 4.817 | 4.709 | 4.748 | 30,530 | -0.05(-0.98%) |
Aug 08, 2017 | 4.865 | 4.928 | 4.787 | 4.795 | 74,209 | -0.05(-0.97%) |
Aug 07, 2017 | 4.819 | 4.963 | 4.789 | 4.842 | 51,980 | +0.02(+0.32%) |
Aug 04, 2017 | 5.038 | 5.100 | 4.811 | 4.826 | 61,983 | -0.20(-3.89%) |
Aug 03, 2017 | 4.920 | 5.155 | 4.898 | 5.022 | 35,006 | -0.05(-1.08%) |
Aug 02, 2017 | 5.171 | 5.171 | 5.018 | 5.077 | 57,096 | -0.09(-1.82%) |
Aug 01, 2017 | 5.139 | 5.280 | 5.139 | 5.171 | 25,613 | -0.02(-0.30%) |
Jul 31, 2017 | 5.218 | 5.288 | 5.124 | 5.186 | 46,771 | +0.00(+0.00%) |
Jul 28, 2017 | 5.374 | 5.390 | 5.171 | 5.186 | 36,990 | -0.12(-2.21%) |
Jul 27, 2017 | 5.358 | 5.358 | 5.163 | 5.304 | 81,631 | -0.05(-0.88%) |
Jul 26, 2017 | 5.358 | 5.593 | 5.311 | 5.350 | 76,248 | -0.01(-0.15%) |
Jul 25, 2017 | 5.147 | 5.593 | 5.116 | 5.358 | 117,336 | +0.20(+3.95%) |
Jul 24, 2017 | 5.202 | 5.264 | 4.967 | 5.155 | 75,879 | -0.20(-3.80%) |
Jul 21, 2017 | 5.491 | 5.491 | 5.288 | 5.358 | 33,795 | -0.01(-0.15%) |
Jul 20, 2017 | 5.366 | 5.444 | 5.319 | 5.366 | 21,627 | +0.01(+0.15%) |
Jul 19, 2017 | 5.218 | 5.374 | 5.194 | 5.358 | 30,440 | +0.15(+2.85%) |
Jul 18, 2017 | 5.311 | 5.339 | 5.202 | 5.210 | 27,608 | -0.06(-1.19%) |
Jul 17, 2017 | 5.280 | 5.319 | 5.139 | 5.272 | 40,636 | +0.05(+1.05%) |
Jul 14, 2017 | 5.210 | 5.287 | 5.053 | 5.218 | 106,646 | +0.01(+0.15%) |
Jul 13, 2017 | 5.327 | 5.374 | 5.163 | 5.210 | 31,757 | -0.14(-2.63%) |
Jul 12, 2017 | 5.272 | 5.374 | 5.225 | 5.350 | 93,127 | +0.10(+1.94%) |
Jul 11, 2017 | 5.382 | 5.382 | 5.131 | 5.249 | 69,122 | -0.13(-2.47%) |
Jul 10, 2017 | 5.272 | 5.499 | 5.272 | 5.382 | 38,081 | -0.04(-0.72%) |
Jul 07, 2017 | 5.530 | 5.530 | 5.358 | 5.421 | 41,428 | -0.10(-1.84%) |
Jul 06, 2017 | 5.343 | 5.624 | 5.280 | 5.523 | 87,027 | +0.16(+2.92%) |
Jul 05, 2017 | 5.593 | 5.593 | 5.322 | 5.366 | 63,391 | -0.23(-4.19%) |
Jul 03, 2017 | 5.953 | 5.953 | 5.562 | 5.601 | 63,932 | -0.36(-6.04%) |
Jun 30, 2017 | 6.015 | 6.023 | 5.898 | 5.961 | 51,594 | -0.03(-0.52%) |
Jun 29, 2017 | 6.086 | 6.086 | 5.922 | 5.992 | 37,006 | -0.09(-1.42%) |
Jun 28, 2017 | 6.039 | 6.188 | 6.008 | 6.078 | 54,504 | +0.10(+1.70%) |
Jun 27, 2017 | 5.906 | 6.008 | 5.867 | 5.976 | 31,426 | +0.07(+1.19%) |
Jun 26, 2017 | 5.992 | 6.047 | 5.906 | 5.906 | 32,896 | -0.10(-1.69%) |
Jun 23, 2017 | 5.796 | 6.054 | 5.796 | 6.008 | 206,762 | +0.20(+3.36%) |
Jun 22, 2017 | 5.656 | 5.922 | 5.648 | 5.812 | 84,225 | +0.16(+2.77%) |
Jun 21, 2017 | 5.984 | 5.984 | 5.507 | 5.656 | 174,672 | -0.47(-7.66%) |
Jun 20, 2017 | 6.101 | 6.156 | 5.960 | 6.125 | 51,359 | +0.02(+0.38%) |
Jun 19, 2017 | 6.117 | 6.141 | 6.047 | 6.101 | 34,283 | -0.08(-1.27%) |
Jun 16, 2017 | 5.929 | 6.195 | 5.929 | 6.180 | 154,949 | +0.13(+2.20%) |
Jun 15, 2017 | 5.953 | 6.061 | 5.882 | 6.047 | 61,344 | +0.02(+0.39%) |
Jun 14, 2017 | 6.172 | 6.195 | 5.968 | 6.023 | 61,932 | -0.15(-2.41%) |
Jun 13, 2017 | 6.083 | 6.187 | 5.945 | 6.172 | 70,601 | +0.13(+2.07%) |
Jun 12, 2017 | 6.195 | 6.266 | 6.008 | 6.047 | 28,639 | -0.16(-2.52%) |
Jun 09, 2017 | 6.078 | 6.242 | 5.961 | 6.203 | 47,235 | +0.13(+2.06%) |
Jun 08, 2017 | 5.880 | 6.258 | 5.869 | 6.078 | 98,478 | +0.13(+2.10%) |
Jun 07, 2017 | 6.101 | 6.101 | 5.890 | 5.953 | 48,130 | -0.15(-2.44%) |
Jun 06, 2017 | 6.062 | 6.172 | 5.906 | 6.101 | 67,890 | +0.02(+0.39%) |
Jun 05, 2017 | 6.234 | 6.234 | 5.984 | 6.078 | 54,282 | -0.16(-2.63%) |
Jun 02, 2017 | 6.180 | 6.258 | 6.101 | 6.242 | 64,283 | +0.07(+1.14%) |
Jun 01, 2017 | 6.031 | 6.242 | 5.905 | 6.172 | 59,056 | +0.16(+2.60%) |
May 31, 2017 | 6.180 | 6.250 | 6.000 | 6.015 | 22,899 | -0.13(-2.04%) |
May 30, 2017 | 6.109 | 6.172 | 6.094 | 6.141 | 88,762 | -0.05(-0.88%) |
May 26, 2017 | 6.047 | 6.203 | 5.968 | 6.195 | 137,650 | +0.14(+2.33%) |
May 25, 2017 | 5.968 | 6.062 | 5.954 | 6.054 | 84,841 | +0.07(+1.18%) |
May 24, 2017 | 6.047 | 6.062 | 5.937 | 5.984 | 135,937 | -0.04(-0.65%) |
May 23, 2017 | 5.906 | 6.070 | 5.906 | 6.023 | 142,859 | +0.14(+2.39%) |
May 22, 2017 | 5.835 | 5.882 | 5.831 | 5.882 | 54,561 | +0.06(+1.08%) |
May 19, 2017 | 5.812 | 5.867 | 5.749 | 5.820 | 136,733 | +0.02(+0.40%) |
May 18, 2017 | 5.789 | 5.867 | 5.718 | 5.796 | 32,781 | -0.02(-0.27%) |
May 17, 2017 | 5.749 | 5.882 | 5.702 | 5.812 | 103,462 | -0.02(-0.27%) |
May 16, 2017 | 5.789 | 5.867 | 5.640 | 5.828 | 112,450 | +0.00(+0.00%) |
May 15, 2017 | 5.773 | 5.983 | 5.773 | 5.828 | 59,020 | +0.05(+0.95%) |
May 12, 2017 | 5.828 | 5.839 | 5.749 | 5.773 | 33,985 | -0.06(-1.07%) |
May 11, 2017 | 5.812 | 5.922 | 5.702 | 5.835 | 59,777 | -0.00(-0.07%) |
May 10, 2017 | 6.064 | 6.118 | 5.808 | 5.839 | 68,138 | -0.21(-3.46%) |
May 09, 2017 | 6.041 | 6.180 | 5.987 | 6.048 | 47,217 | +0.08(+1.30%) |
May 08, 2017 | 5.677 | 5.994 | 5.677 | 5.971 | 129,699 | +0.31(+5.47%) |
May 05, 2017 | 5.592 | 5.708 | 5.514 | 5.661 | 102,874 | +0.05(+0.83%) |
May 04, 2017 | 5.777 | 5.878 | 5.530 | 5.615 | 76,261 | -0.18(-3.07%) |
May 03, 2017 | 5.832 | 5.902 | 5.661 | 5.793 | 172,561 | -0.08(-1.32%) |
May 02, 2017 | 6.211 | 6.234 | 5.692 | 5.870 | 130,473 | -0.39(-6.30%) |
May 01, 2017 | 6.188 | 6.273 | 6.172 | 6.265 | 105,469 | +0.11(+1.76%) |
Apr 28, 2017 | 6.258 | 6.289 | 5.956 | 6.157 | 105,982 | -0.09(-1.49%) |
Apr 27, 2017 | 6.242 | 6.434 | 6.109 | 6.250 | 149,413 | +0.02(+0.37%) |
Apr 26, 2017 | 6.180 | 6.335 | 6.095 | 6.227 | 173,740 | +0.05(+0.88%) |
Apr 25, 2017 | 6.343 | 6.412 | 5.928 | 6.172 | 306,751 | -0.12(-1.97%) |
Apr 24, 2017 | 6.358 | 6.358 | 6.118 | 6.296 | 122,535 | +0.05(+0.74%) |
Apr 21, 2017 | 6.056 | 6.351 | 6.056 | 6.250 | 114,773 | +0.19(+3.20%) |
Apr 20, 2017 | 5.948 | 6.134 | 5.930 | 6.056 | 48,883 | +0.09(+1.56%) |
Apr 19, 2017 | 5.979 | 6.110 | 5.913 | 5.963 | 189,151 | -0.02(-0.26%) |
Apr 18, 2017 | 6.018 | 6.056 | 5.863 | 5.979 | 63,338 | -0.04(-0.64%) |
Apr 17, 2017 | 5.561 | 6.072 | 5.561 | 6.018 | 125,662 | +0.43(+7.77%) |
Apr 13, 2017 | 5.599 | 5.731 | 5.483 | 5.584 | 85,391 | +0.00(+0.00%) |
Apr 12, 2017 | 5.785 | 5.794 | 5.530 | 5.584 | 48,397 | -0.21(-3.61%) |
Apr 11, 2017 | 5.623 | 5.801 | 5.553 | 5.793 | 111,603 | +0.19(+3.46%) |
Apr 10, 2017 | 5.646 | 5.762 | 5.576 | 5.599 | 104,086 | -0.02(-0.28%) |
Apr 07, 2017 | 5.708 | 5.777 | 5.615 | 5.615 | 31,912 | +0.02(+0.28%) |
Apr 06, 2017 | 5.522 | 5.721 | 5.398 | 5.599 | 165,166 | +0.05(+0.84%) |
Apr 05, 2017 | 5.801 | 5.801 | 5.514 | 5.553 | 76,926 | -0.20(-3.50%) |
Apr 04, 2017 | 5.715 | 5.816 | 5.665 | 5.754 | 256,336 | +0.02(+0.41%) |
Apr 03, 2017 | 5.599 | 5.777 | 5.545 | 5.731 | 290,480 | +0.12(+2.21%) |
Mar 31, 2017 | 5.514 | 5.692 | 5.421 | 5.607 | 190,979 | +0.12(+2.12%) |
Mar 30, 2017 | 5.266 | 5.576 | 4.987 | 5.491 | 201,069 | +0.15(+2.90%) |
Mar 29, 2017 | 4.802 | 5.344 | 4.747 | 5.336 | 329,123 | +0.50(+10.24%) |
Mar 28, 2017 | 4.786 | 4.856 | 4.693 | 4.840 | 113,433 | +0.05(+1.13%) |
Mar 27, 2017 | 4.608 | 4.809 | 4.507 | 4.786 | 314,870 | +0.20(+4.39%) |
Mar 24, 2017 | 4.438 | 4.600 | 4.306 | 4.585 | 72,874 | +0.17(+3.86%) |
Mar 23, 2017 | 4.283 | 4.465 | 4.283 | 4.414 | 36,656 | +0.12(+2.89%) |
Mar 22, 2017 | 4.554 | 4.631 | 4.236 | 4.290 | 113,831 | -0.26(-5.78%) |
Mar 21, 2017 | 4.647 | 4.661 | 4.515 | 4.554 | 109,945 | -0.09(-1.84%) |
Mar 20, 2017 | 4.623 | 4.716 | 4.515 | 4.639 | 102,499 | -0.04(-0.83%) |
Mar 17, 2017 | 4.670 | 4.786 | 4.608 | 4.678 | 185,274 | +0.01(+0.17%) |
Mar 16, 2017 | 4.577 | 4.709 | 4.562 | 4.670 | 28,507 | +0.09(+1.94%) |
Mar 15, 2017 | 4.596 | 4.596 | 4.474 | 4.581 | 51,490 | +0.04(+0.84%) |
Mar 14, 2017 | 4.543 | 4.627 | 4.474 | 4.543 | 76,722 | +0.01(+0.17%) |
Mar 13, 2017 | 4.719 | 4.719 | 4.520 | 4.535 | 30,303 | -0.18(-3.89%) |
Mar 10, 2017 | 4.589 | 4.749 | 4.465 | 4.719 | 75,052 | +0.13(+2.83%) |
Mar 09, 2017 | 4.604 | 4.619 | 4.451 | 4.589 | 129,135 | +0.00(+0.00%) |
Mar 08, 2017 | 4.351 | 4.780 | 4.206 | 4.589 | 164,873 | +0.47(+11.32%) |
Mar 07, 2017 | 4.015 | 4.170 | 4.015 | 4.122 | 50,643 | +0.06(+1.51%) |
Mar 06, 2017 | 4.137 | 4.153 | 4.030 | 4.061 | 52,472 | -0.08(-1.85%) |
Mar 03, 2017 | 4.145 | 4.183 | 4.083 | 4.137 | 39,968 | +0.02(+0.56%) |
Mar 02, 2017 | 4.229 | 4.237 | 4.103 | 4.114 | 45,318 | -0.12(-2.89%) |
Mar 01, 2017 | 4.176 | 4.313 | 4.122 | 4.237 | 48,884 | +0.07(+1.65%) |
Feb 28, 2017 | 4.283 | 4.283 | 4.137 | 4.168 | 63,434 | -0.15(-3.37%) |
Feb 27, 2017 | 4.321 | 4.351 | 4.267 | 4.313 | 19,938 | +0.02(+0.53%) |
Feb 24, 2017 | 4.298 | 4.336 | 4.283 | 4.290 | 27,600 | -0.02(-0.53%) |
Feb 23, 2017 | 4.397 | 4.397 | 4.229 | 4.313 | 51,176 | -0.08(-1.91%) |
Feb 22, 2017 | 4.344 | 4.397 | 4.244 | 4.397 | 22,303 | +0.03(+0.70%) |
Feb 21, 2017 | 4.443 | 4.443 | 4.336 | 4.367 | 21,349 | -0.05(-1.21%) |
Feb 17, 2017 | 4.420 | 4.420 | 4.420 | 0 | -0.14(-3.02%) | |
Feb 16, 2017 | 4.474 | 4.573 | 4.351 | 4.558 | 76,548 | +0.09(+2.05%) |
Feb 15, 2017 | 4.290 | 4.466 | 4.221 | 4.466 | 43,001 | +0.18(+4.10%) |
Feb 14, 2017 | 4.336 | 4.336 | 4.283 | 4.290 | 16,860 | -0.08(-1.92%) |
Feb 13, 2017 | 4.382 | 4.405 | 4.298 | 4.374 | 30,953 | -0.01(-0.17%) |
Feb 10, 2017 | 4.283 | 4.390 | 4.183 | 4.382 | 19,634 | +0.11(+2.69%) |
Feb 09, 2017 | 4.359 | 4.359 | 4.206 | 4.267 | 58,523 | -0.09(-2.11%) |
Feb 08, 2017 | 4.382 | 4.459 | 4.359 | 4.359 | 14,534 | -0.05(-1.21%) |
Feb 07, 2017 | 4.420 | 4.512 | 4.405 | 4.413 | 22,900 | +0.01(+0.17%) |
Feb 06, 2017 | 4.382 | 4.451 | 4.382 | 4.405 | 11,678 | -0.01(-0.17%) |
Feb 03, 2017 | 4.390 | 4.428 | 4.367 | 4.413 | 14,728 | +0.03(+0.70%) |
Feb 02, 2017 | 4.489 | 4.489 | 4.329 | 4.382 | 25,635 | -0.08(-1.72%) |
Feb 01, 2017 | 4.405 | 4.527 | 4.397 | 4.459 | 24,911 | +0.05(+1.04%) |
Jan 31, 2017 | 4.351 | 4.461 | 4.329 | 4.413 | 20,548 | +0.07(+1.58%) |
Jan 30, 2017 | 4.382 | 4.382 | 4.321 | 4.344 | 19,942 | -0.03(-0.70%) |
Jan 27, 2017 | 4.351 | 4.428 | 4.298 | 4.374 | 16,358 | +0.03(+0.70%) |
Jan 26, 2017 | 4.382 | 4.390 | 4.298 | 4.344 | 25,398 | -0.07(-1.56%) |
Jan 25, 2017 | 4.504 | 4.504 | 4.344 | 4.413 | 31,853 | -0.08(-1.87%) |
Jan 24, 2017 | 4.512 | 4.512 | 4.405 | 4.497 | 17,052 | +0.01(+0.17%) |
Jan 23, 2017 | 4.535 | 4.604 | 4.474 | 4.489 | 33,787 | -0.02(-0.51%) |
Jan 20, 2017 | 4.581 | 4.581 | 4.489 | 4.512 | 17,222 | -0.06(-1.34%) |
Jan 19, 2017 | 4.703 | 4.742 | 4.573 | 4.573 | 39,663 | -0.05(-1.16%) |
Jan 18, 2017 | 4.665 | 4.665 | 4.604 | 4.627 | 13,774 | -0.03(-0.66%) |
Jan 17, 2017 | 4.543 | 4.665 | 4.443 | 4.657 | 44,658 | +0.19(+4.28%) |
Jan 13, 2017 | 4.466 | 4.466 | 4.466 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.459 | 4.459 | 4.312 | 4.382 | 24,726 | -0.05(-1.21%) |
Jan 11, 2017 | 4.405 | 4.466 | 4.405 | 4.436 | 19,330 | +0.02(+0.52%) |
Jan 10, 2017 | 4.443 | 4.474 | 4.381 | 4.413 | 36,945 | -0.05(-1.03%) |
Jan 09, 2017 | 4.405 | 4.512 | 4.367 | 4.459 | 31,411 | +0.02(+0.34%) |
Jan 06, 2017 | 4.527 | 4.608 | 4.374 | 4.443 | 32,253 | -0.08(-1.86%) |
Jan 05, 2017 | 4.604 | 4.634 | 4.474 | 4.527 | 37,607 | -0.11(-2.47%) |
Jan 04, 2017 | 4.497 | 4.696 | 4.497 | 4.642 | 27,612 | +0.15(+3.41%) |
Jan 03, 2017 | 4.474 | 4.512 | 4.443 | 4.489 | 23,415 | +0.09(+2.09%) |
Dec 30, 2016 | 4.397 | 4.397 | 4.397 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.527 | 4.604 | 4.244 | 4.436 | 100,396 | -0.21(-4.61%) |
Dec 28, 2016 | 4.780 | 4.787 | 4.650 | 4.650 | 19,213 | -0.11(-2.41%) |
Dec 27, 2016 | 4.665 | 4.795 | 4.665 | 4.764 | 45,266 | +0.04(+0.81%) |
Dec 23, 2016 | 4.726 | 4.726 | 4.726 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.589 | 4.665 | 4.577 | 4.604 | 17,952 | +0.02(+0.33%) |
Dec 21, 2016 | 4.527 | 4.619 | 4.512 | 4.589 | 40,178 | +0.06(+1.35%) |
Dec 20, 2016 | 4.611 | 4.619 | 4.489 | 4.527 | 41,026 | -0.06(-1.33%) |
Dec 19, 2016 | 4.657 | 4.780 | 4.581 | 4.589 | 58,117 | -0.08(-1.80%) |
Dec 16, 2016 | 4.604 | 4.680 | 4.512 | 4.673 | 91,791 | +0.10(+2.17%) |
Dec 15, 2016 | 4.504 | 4.589 | 4.413 | 4.573 | 31,542 | +0.05(+1.18%) |
Dec 14, 2016 | 4.581 | 4.600 | 4.489 | 4.520 | 23,942 | +0.00(+0.00%) |
Dec 13, 2016 | 4.527 | 4.665 | 4.504 | 4.520 | 41,322 | +0.05(+1.03%) |
Dec 12, 2016 | 4.619 | 4.619 | 4.366 | 4.474 | 59,000 | -0.18(-3.94%) |
Dec 09, 2016 | 4.199 | 4.696 | 4.191 | 4.657 | 72,653 | +0.47(+11.13%) |
Dec 08, 2016 | 4.046 | 4.225 | 4.046 | 4.191 | 80,021 | +0.05(+1.29%) |
Dec 07, 2016 | 4.237 | 4.267 | 4.114 | 4.137 | 51,076 | -0.10(-2.35%) |
Dec 06, 2016 | 4.221 | 4.283 | 4.122 | 4.237 | 50,880 | -0.05(-1.25%) |
Dec 05, 2016 | 4.336 | 4.489 | 4.290 | 4.290 | 47,609 | -0.04(-0.88%) |
Dec 02, 2016 | 4.382 | 4.481 | 4.313 | 4.329 | 32,232 | -0.06(-1.39%) |
Dec 01, 2016 | 4.397 | 4.627 | 4.367 | 4.390 | 74,269 | -0.01(-0.17%) |
Nov 30, 2016 | 4.787 | 4.818 | 4.382 | 4.397 | 76,619 | -0.37(-7.70%) |
Nov 29, 2016 | 4.665 | 4.780 | 4.609 | 4.764 | 39,833 | +0.05(+1.14%) |
Nov 28, 2016 | 4.818 | 4.925 | 4.696 | 4.711 | 39,140 | -0.18(-3.60%) |
Nov 25, 2016 | 4.902 | 4.902 | 4.833 | 4.887 | 11,791 | +0.02(+0.31%) |
Nov 23, 2016 | 4.872 | 4.872 | 4.872 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.703 | 4.849 | 4.581 | 4.833 | 22,101 | +0.12(+2.60%) |
Nov 21, 2016 | 4.764 | 4.872 | 4.665 | 4.711 | 52,147 | -0.04(-0.81%) |
Nov 18, 2016 | 4.604 | 4.774 | 4.566 | 4.749 | 28,958 | +0.15(+3.33%) |
Nov 17, 2016 | 4.734 | 4.764 | 4.535 | 4.596 | 34,081 | -0.11(-2.28%) |
Nov 16, 2016 | 4.537 | 4.862 | 4.468 | 4.703 | 56,396 | +0.15(+3.33%) |
Nov 15, 2016 | 4.665 | 4.756 | 4.544 | 4.552 | 60,063 | -0.09(-1.96%) |
Nov 14, 2016 | 4.923 | 4.997 | 4.590 | 4.643 | 88,144 | -0.26(-5.25%) |
Nov 11, 2016 | 4.415 | 4.900 | 4.355 | 4.900 | 105,507 | +0.48(+10.79%) |
Nov 10, 2016 | 4.006 | 4.453 | 3.900 | 4.423 | 47,433 | +0.42(+10.40%) |
Nov 09, 2016 | 3.923 | 4.006 | 3.878 | 4.006 | 66,239 | +0.11(+2.72%) |
Nov 08, 2016 | 3.953 | 3.961 | 3.840 | 3.900 | 27,376 | -0.04(-0.96%) |
Nov 07, 2016 | 3.961 | 4.022 | 3.916 | 3.938 | 27,489 | +0.02(+0.58%) |
Nov 04, 2016 | 4.446 | 4.462 | 3.916 | 3.916 | 51,327 | -0.50(-11.32%) |
Nov 03, 2016 | 4.006 | 4.468 | 4.006 | 4.415 | 64,486 | +0.48(+12.12%) |
Nov 02, 2016 | 3.969 | 3.973 | 3.885 | 3.938 | 77,184 | -0.03(-0.76%) |
Nov 01, 2016 | 3.900 | 4.052 | 3.900 | 3.969 | 90,357 | +0.02(+0.58%) |
Oct 31, 2016 | 4.022 | 4.022 | 3.908 | 3.946 | 59,690 | -0.07(-1.70%) |
Oct 28, 2016 | 4.097 | 4.143 | 4.014 | 4.014 | 55,930 | -0.12(-2.93%) |
Oct 27, 2016 | 4.143 | 4.181 | 4.128 | 4.135 | 32,964 | -0.01(-0.18%) |
Oct 26, 2016 | 4.166 | 4.181 | 4.128 | 4.143 | 26,695 | -0.05(-1.08%) |
Oct 25, 2016 | 4.196 | 4.219 | 4.173 | 4.188 | 17,948 | -0.04(-0.90%) |
Oct 24, 2016 | 4.264 | 4.272 | 4.200 | 4.226 | 29,735 | -0.01(-0.18%) |
Oct 21, 2016 | 4.158 | 4.241 | 4.097 | 4.234 | 147,758 | +0.03(+0.72%) |
Oct 20, 2016 | 4.188 | 4.211 | 4.139 | 4.203 | 29,899 | +0.00(+0.00%) |
Oct 19, 2016 | 4.196 | 4.219 | 4.192 | 4.203 | 55,757 | +0.03(+0.73%) |
Oct 18, 2016 | 4.249 | 4.272 | 4.158 | 4.173 | 63,649 | -0.05(-1.25%) |
Oct 17, 2016 | 4.279 | 4.287 | 4.219 | 4.226 | 30,017 | -0.03(-0.71%) |
Oct 14, 2016 | 4.332 | 4.332 | 4.249 | 4.256 | 51,883 | -0.08(-1.75%) |
Oct 13, 2016 | 4.393 | 4.393 | 4.294 | 4.332 | 35,721 | -0.07(-1.55%) |
Oct 12, 2016 | 4.294 | 4.461 | 4.294 | 4.400 | 31,493 | +0.08(+1.75%) |
Oct 11, 2016 | 4.347 | 4.362 | 4.317 | 4.325 | 29,549 | -0.02(-0.52%) |
Oct 10, 2016 | 4.332 | 4.362 | 4.321 | 4.347 | 39,031 | +0.02(+0.53%) |
Oct 07, 2016 | 4.362 | 4.385 | 4.325 | 4.325 | 24,669 | -0.05(-1.04%) |
Oct 06, 2016 | 4.408 | 4.408 | 4.370 | 4.370 | 18,106 | -0.05(-1.20%) |
Oct 05, 2016 | 4.415 | 4.438 | 4.385 | 4.423 | 31,719 | +0.01(+0.17%) |
Oct 04, 2016 | 4.415 | 4.476 | 4.378 | 4.415 | 54,697 | +0.01(+0.17%) |