Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.035 | 4.074 | 3.996 | 3.996 | 4,764 | -0.06(-1.59%) |
Sep 28, 2017 | 4.301 | 4.301 | 3.996 | 4.061 | 18,234 | -0.14(-3.31%) |
Sep 27, 2017 | 4.270 | 4.341 | 4.114 | 4.200 | 19,405 | -0.07(-1.74%) |
Sep 26, 2017 | 4.309 | 4.309 | 4.274 | 4.274 | 696 | +0.00(+0.09%) |
Sep 25, 2017 | 4.231 | 4.349 | 4.231 | 4.270 | 2,920 | +0.08(+1.87%) |
Sep 22, 2017 | 4.168 | 4.192 | 4.117 | 4.192 | 4,817 | +0.05(+1.13%) |
Sep 21, 2017 | 4.270 | 4.270 | 4.114 | 4.145 | 2,912 | -0.13(-2.94%) |
Sep 20, 2017 | 4.231 | 4.231 | 4.270 | 596 | +0.04(+0.93%) | |
Sep 19, 2017 | 4.231 | 4.309 | 4.231 | 4.231 | 4,567 | -0.04(-0.92%) |
Sep 18, 2017 | 4.231 | 4.309 | 4.231 | 4.270 | 7,278 | +0.00(+0.00%) |
Sep 15, 2017 | 4.309 | 4.349 | 4.257 | 4.270 | 18,493 | -0.04(-0.91%) |
Sep 14, 2017 | 4.388 | 4.466 | 4.309 | 4.309 | 4,580 | -0.04(-0.90%) |
Sep 13, 2017 | 4.388 | 4.505 | 4.329 | 4.349 | 20,054 | -0.04(-0.89%) |
Sep 12, 2017 | 4.466 | 4.470 | 4.368 | 4.388 | 30,535 | -0.08(-1.75%) |
Sep 11, 2017 | 4.466 | 4.544 | 4.466 | 4.466 | 7,807 | -0.04(-0.87%) |
Sep 08, 2017 | 4.349 | 4.544 | 4.349 | 4.505 | 9,461 | +0.08(+1.77%) |
Sep 07, 2017 | 4.466 | 4.508 | 4.270 | 4.427 | 8,374 | -0.04(-0.88%) |
Sep 06, 2017 | 4.349 | 4.544 | 4.349 | 4.466 | 13,575 | +0.08(+1.79%) |
Sep 05, 2017 | 4.505 | 4.544 | 4.349 | 4.388 | 23,435 | +0.04(+0.90%) |
Sep 01, 2017 | 4.544 | 4.576 | 4.349 | 4.349 | 12,422 | -0.27(-5.93%) |
Aug 31, 2017 | 4.701 | 4.780 | 4.623 | 4.623 | 16,118 | -0.08(-1.67%) |
Aug 30, 2017 | 4.662 | 4.701 | 4.658 | 4.701 | 2,572 | +0.08(+1.70%) |
Aug 29, 2017 | 4.662 | 4.780 | 4.584 | 4.623 | 10,648 | -0.04(-0.84%) |
Aug 28, 2017 | 4.780 | 4.858 | 4.505 | 4.662 | 25,983 | -0.06(-1.24%) |
Aug 25, 2017 | 4.897 | 4.936 | 4.544 | 4.721 | 40,909 | -0.18(-3.60%) |
Aug 24, 2017 | 4.891 | 4.897 | 4.858 | 4.897 | 6,922 | -0.04(-0.79%) |
Aug 23, 2017 | 4.936 | 4.936 | 4.936 | 4.936 | 516 | +0.08(+1.61%) |
Aug 22, 2017 | 4.975 | 4.975 | 4.858 | 4.858 | 29,655 | -0.04(-0.80%) |
Aug 21, 2017 | 4.935 | 4.975 | 4.897 | 4.897 | 9,878 | -0.04(-0.79%) |
Aug 18, 2017 | 4.897 | 4.936 | 4.897 | 4.936 | 32,856 | +0.04(+0.80%) |
Aug 17, 2017 | 4.858 | 4.897 | 4.780 | 4.897 | 5,190 | +0.04(+0.81%) |
Aug 16, 2017 | 4.897 | 4.936 | 4.780 | 4.858 | 17,077 | +0.08(+1.64%) |
Aug 15, 2017 | 4.941 | 4.975 | 4.780 | 4.780 | 10,935 | -0.20(-3.94%) |
Aug 14, 2017 | 4.975 | 4.975 | 4.897 | 4.975 | 6,540 | +0.20(+4.10%) |
Aug 11, 2017 | 4.819 | 4.936 | 4.564 | 4.780 | 7,981 | -0.08(-1.61%) |
Aug 10, 2017 | 4.858 | 4.858 | 4.858 | 4.858 | 1,336 | +0.04(+0.81%) |
Aug 09, 2017 | 4.858 | 4.858 | 4.740 | 4.819 | 6,553 | -0.08(-1.60%) |
Aug 08, 2017 | 4.897 | 4.897 | 4.768 | 4.897 | 5,687 | -0.04(-0.79%) |
Aug 07, 2017 | 4.897 | 4.936 | 4.858 | 4.936 | 11,140 | +0.00(+0.00%) |
Aug 04, 2017 | 4.897 | 4.936 | 4.780 | 4.936 | 5,539 | +0.00(+0.00%) |
Aug 03, 2017 | 4.932 | 4.936 | 4.897 | 4.936 | 1,226 | +0.00(+0.00%) |
Aug 02, 2017 | 4.897 | 4.944 | 4.897 | 4.936 | 3,084 | -0.04(-0.79%) |
Aug 01, 2017 | 5.054 | 5.054 | 4.936 | 4.975 | 2,321 | -0.04(-0.78%) |
Jul 31, 2017 | 4.936 | 5.015 | 4.897 | 5.015 | 8,175 | +0.00(+0.00%) |
Jul 28, 2017 | 5.015 | 5.054 | 4.897 | 5.015 | 8,387 | +0.00(+0.00%) |
Jul 27, 2017 | 5.054 | 5.054 | 4.897 | 5.015 | 4,932 | +0.04(+0.79%) |
Jul 26, 2017 | 4.975 | 4.995 | 4.897 | 4.975 | 3,033 | +0.00(+0.00%) |
Jul 25, 2017 | 4.936 | 5.054 | 4.936 | 4.975 | 12,904 | +0.00(+0.00%) |
Jul 24, 2017 | 4.936 | 4.975 | 4.936 | 4.975 | 13,355 | +0.04(+0.79%) |
Jul 21, 2017 | 5.093 | 5.093 | 4.936 | 4.936 | 8,332 | -0.12(-2.33%) |
Jul 20, 2017 | 5.054 | 5.132 | 5.015 | 5.054 | 7,651 | +0.00(+0.00%) |
Jul 19, 2017 | 5.054 | 5.054 | 4.901 | 5.054 | 5,684 | +0.00(+0.00%) |
Jul 18, 2017 | 5.054 | 5.054 | 5.015 | 5.054 | 9,619 | +0.04(+0.78%) |
Jul 17, 2017 | 5.054 | 5.054 | 4.936 | 5.015 | 5,465 | +0.00(+0.00%) |
Jul 14, 2017 | 4.936 | 5.101 | 4.936 | 5.015 | 8,354 | +0.00(+0.00%) |
Jul 13, 2017 | 5.061 | 5.093 | 4.936 | 5.015 | 5,235 | -0.02(-0.39%) |
Jul 12, 2017 | 5.073 | 5.073 | 5.015 | 5.034 | 2,661 | +0.10(+1.98%) |
Jul 11, 2017 | 4.936 | 5.132 | 4.936 | 4.936 | 11,990 | -0.08(-1.56%) |
Jul 10, 2017 | 4.901 | 5.015 | 4.897 | 5.015 | 28,517 | +0.08(+1.59%) |
Jul 07, 2017 | 4.858 | 4.936 | 4.819 | 4.936 | 10,205 | +0.04(+0.80%) |
Jul 06, 2017 | 4.897 | 4.897 | 4.858 | 4.897 | 932 | +0.00(+0.00%) |
Jul 05, 2017 | 4.858 | 4.897 | 4.627 | 4.897 | 31,733 | -0.02(-0.40%) |
Jul 03, 2017 | 4.936 | 4.936 | 4.740 | 4.917 | 5,285 | -0.08(-1.57%) |
Jun 30, 2017 | 5.015 | 5.015 | 4.748 | 4.995 | 13,307 | -0.02(-0.39%) |
Jun 29, 2017 | 4.936 | 5.132 | 4.936 | 5.015 | 45,096 | +0.08(+1.59%) |
Jun 28, 2017 | 4.936 | 4.975 | 4.936 | 4.936 | 7,960 | -0.04(-0.79%) |
Jun 27, 2017 | 4.975 | 4.975 | 4.897 | 4.975 | 1,178 | +0.04(+0.79%) |
Jun 26, 2017 | 4.897 | 4.936 | 4.877 | 4.936 | 1,855 | -0.04(-0.79%) |
Jun 23, 2017 | 4.897 | 4.975 | 4.897 | 4.975 | 5,140 | -0.00(-0.08%) |
Jun 22, 2017 | 5.054 | 5.054 | 4.975 | 4.979 | 1,407 | +0.00(+0.08%) |
Jun 21, 2017 | 5.054 | 5.054 | 4.815 | 4.975 | 10,133 | +0.00(+0.00%) |
Jun 20, 2017 | 5.015 | 5.015 | 4.858 | 4.975 | 7,425 | +0.08(+1.60%) |
Jun 19, 2017 | 5.015 | 5.015 | 4.858 | 4.897 | 7,604 | -0.12(-2.34%) |
Jun 16, 2017 | 4.975 | 5.015 | 4.936 | 5.015 | 2,237 | +0.00(+0.00%) |
Jun 15, 2017 | 4.936 | 5.015 | 4.858 | 5.015 | 5,910 | +0.12(+2.40%) |
Jun 14, 2017 | 4.858 | 4.956 | 4.858 | 4.897 | 8,128 | +0.00(+0.00%) |
Jun 13, 2017 | 4.975 | 5.054 | 4.897 | 4.897 | 37,803 | -0.08(-1.57%) |
Jun 12, 2017 | 4.936 | 4.975 | 4.897 | 4.975 | 14,124 | +0.06(+1.20%) |
Jun 09, 2017 | 4.897 | 4.975 | 4.858 | 4.917 | 6,881 | -0.06(-1.18%) |
Jun 08, 2017 | 4.975 | 4.975 | 4.858 | 4.975 | 4,853 | +0.00(+0.00%) |
Jun 07, 2017 | 4.858 | 4.975 | 4.858 | 4.975 | 2,874 | +0.04(+0.79%) |
Jun 06, 2017 | 4.975 | 4.975 | 4.897 | 4.936 | 2,253 | +0.00(+0.00%) |
Jun 05, 2017 | 4.936 | 4.975 | 4.897 | 4.936 | 9,664 | -0.04(-0.79%) |
Jun 02, 2017 | 4.975 | 4.975 | 4.897 | 4.975 | 2,278 | +0.08(+1.60%) |
Jun 01, 2017 | 4.975 | 4.975 | 4.897 | 4.897 | 5,637 | -0.08(-1.57%) |
May 31, 2017 | 4.975 | 4.975 | 4.963 | 4.975 | 5,884 | +0.00(+0.00%) |
May 30, 2017 | 4.858 | 4.975 | 4.858 | 4.975 | 12,825 | +0.00(+0.00%) |
May 26, 2017 | 4.975 | 4.975 | 4.936 | 4.975 | 43,316 | +0.04(+0.79%) |
May 25, 2017 | 4.858 | 4.975 | 4.858 | 4.936 | 34,841 | -0.04(-0.79%) |
May 24, 2017 | 4.897 | 4.975 | 4.897 | 4.975 | 14,420 | +0.04(+0.79%) |
May 23, 2017 | 4.858 | 4.975 | 4.858 | 4.936 | 48,133 | +0.02(+0.40%) |
May 22, 2017 | 4.897 | 4.944 | 4.819 | 4.917 | 27,115 | -0.10(-1.95%) |
May 19, 2017 | 5.015 | 5.015 | 4.901 | 5.015 | 20,840 | -0.12(-2.29%) |
May 18, 2017 | 5.054 | 5.132 | 4.975 | 5.132 | 13,626 | +0.08(+1.55%) |
May 17, 2017 | 5.015 | 5.146 | 5.015 | 5.054 | 9,301 | +0.00(+0.00%) |
May 16, 2017 | 5.054 | 5.093 | 4.975 | 5.054 | 17,049 | -0.04(-0.77%) |
May 15, 2017 | 5.367 | 5.367 | 5.054 | 5.093 | 18,620 | -0.27(-5.11%) |
May 12, 2017 | 5.328 | 5.367 | 5.328 | 5.367 | 1,290 | +0.00(+0.00%) |
May 11, 2017 | 5.367 | 5.367 | 5.367 | 5.367 | 250 | -0.04(-0.72%) |
May 10, 2017 | 5.406 | 5.410 | 5.328 | 5.406 | 9,246 | +0.00(+0.00%) |
May 09, 2017 | 5.427 | 5.427 | 5.367 | 5.406 | 4,275 | +0.01(+0.16%) |
May 08, 2017 | 5.367 | 5.406 | 5.348 | 5.398 | 15,656 | -0.01(-0.16%) |
May 05, 2017 | 5.210 | 5.406 | 5.132 | 5.406 | 5,564 | +0.24(+4.55%) |
May 04, 2017 | 5.171 | 5.175 | 5.152 | 5.171 | 2,036 | +0.00(+0.00%) |
May 03, 2017 | 5.250 | 5.250 | 5.171 | 5.171 | 1,507 | +0.08(+1.54%) |
May 02, 2017 | 5.054 | 5.250 | 5.054 | 5.093 | 18,597 | -0.04(-0.76%) |
May 01, 2017 | 5.524 | 5.524 | 5.093 | 5.132 | 33,436 | -0.35(-6.43%) |
Apr 28, 2017 | 5.524 | 5.524 | 5.461 | 5.485 | 9,313 | +0.00(+0.00%) |
Apr 27, 2017 | 5.524 | 5.524 | 5.485 | 5.485 | 3,151 | -0.04(-0.71%) |
Apr 26, 2017 | 5.563 | 5.563 | 5.524 | 5.524 | 7,223 | +0.04(+0.71%) |
Apr 25, 2017 | 5.446 | 5.524 | 5.406 | 5.485 | 10,933 | +0.16(+2.94%) |
Apr 24, 2017 | 5.289 | 5.367 | 5.171 | 5.328 | 14,492 | -0.08(-1.45%) |
Apr 20, 2017 | 5.406 | 5.406 | 5.406 | 193 | +0.08(+1.47%) | |
Apr 19, 2017 | 5.289 | 5.328 | 5.289 | 5.328 | 8,335 | -0.04(-0.73%) |
Apr 18, 2017 | 5.328 | 5.446 | 5.267 | 5.367 | 4,607 | +0.04(+0.74%) |
Apr 17, 2017 | 5.210 | 5.328 | 5.191 | 5.328 | 34,408 | +0.00(+0.00%) |
Apr 13, 2017 | 5.210 | 5.367 | 5.155 | 5.328 | 37,107 | +0.16(+3.03%) |
Apr 12, 2017 | 5.113 | 5.210 | 5.015 | 5.171 | 16,009 | +0.12(+2.33%) |
Apr 11, 2017 | 5.210 | 5.210 | 5.015 | 5.054 | 11,556 | -0.08(-1.53%) |
Apr 10, 2017 | 5.348 | 5.367 | 4.936 | 5.132 | 12,750 | -0.24(-4.38%) |
Apr 07, 2017 | 5.289 | 5.367 | 5.210 | 5.367 | 2,740 | -0.04(-0.72%) |
Apr 06, 2017 | 5.367 | 5.485 | 5.367 | 5.406 | 1,559 | +0.04(+0.73%) |
Apr 05, 2017 | 5.406 | 5.406 | 5.328 | 5.367 | 5,824 | +0.04(+0.74%) |
Apr 04, 2017 | 5.367 | 5.367 | 5.328 | 5.328 | 16,941 | -0.04(-0.73%) |
Apr 03, 2017 | 5.367 | 5.446 | 5.344 | 5.367 | 12,982 | +0.04(+0.74%) |
Mar 31, 2017 | 5.485 | 5.485 | 5.328 | 5.328 | 57,067 | -0.16(-2.86%) |
Mar 30, 2017 | 5.406 | 5.563 | 5.406 | 5.485 | 7,531 | +0.08(+1.45%) |
Mar 29, 2017 | 5.563 | 5.641 | 5.406 | 5.406 | 29,362 | -0.08(-1.43%) |
Mar 28, 2017 | 5.485 | 5.641 | 5.418 | 5.485 | 24,833 | +0.00(+0.00%) |
Mar 27, 2017 | 5.406 | 5.485 | 5.388 | 5.485 | 4,299 | +0.00(+0.00%) |
Mar 24, 2017 | 5.485 | 5.543 | 5.485 | 5.485 | 1,983 | +0.00(+0.00%) |
Mar 23, 2017 | 5.524 | 5.524 | 5.485 | 5.485 | 1,456 | -0.04(-0.71%) |
Mar 22, 2017 | 5.496 | 5.524 | 5.406 | 5.524 | 5,952 | -0.04(-0.70%) |
Mar 21, 2017 | 5.641 | 5.641 | 5.563 | 5.563 | 5,359 | -0.08(-1.39%) |
Mar 20, 2017 | 5.563 | 5.681 | 5.563 | 5.641 | 5,412 | -0.08(-1.37%) |
Mar 17, 2017 | 5.458 | 5.837 | 5.414 | 5.720 | 24,739 | +0.27(+5.04%) |
Mar 16, 2017 | 5.563 | 5.602 | 5.367 | 5.446 | 34,666 | -0.08(-1.42%) |
Mar 15, 2017 | 5.132 | 5.563 | 5.113 | 5.524 | 47,087 | +0.39(+7.63%) |
Mar 14, 2017 | 5.132 | 5.171 | 5.054 | 5.132 | 4,925 | -0.04(-0.76%) |
Mar 13, 2017 | 5.289 | 5.289 | 5.015 | 5.171 | 14,857 | -0.12(-2.22%) |
Mar 10, 2017 | 5.082 | 5.446 | 5.082 | 5.289 | 31,434 | +0.16(+3.05%) |
Mar 09, 2017 | 5.171 | 5.210 | 5.132 | 5.132 | 4,567 | +0.00(+0.00%) |
Mar 08, 2017 | 5.093 | 5.132 | 4.975 | 5.132 | 15,492 | +0.04(+0.77%) |
Mar 07, 2017 | 5.250 | 5.250 | 4.975 | 5.093 | 21,593 | -0.16(-2.99%) |
Mar 06, 2017 | 5.328 | 5.328 | 5.171 | 5.250 | 10,274 | -0.20(-3.60%) |
Mar 03, 2017 | 5.328 | 5.446 | 5.328 | 5.446 | 1,597 | +0.04(+0.80%) |
Mar 02, 2017 | 5.367 | 5.446 | 5.367 | 5.402 | 6,870 | +0.07(+1.40%) |
Mar 01, 2017 | 5.328 | 5.485 | 5.289 | 5.328 | 10,686 | -0.04(-0.73%) |
Feb 28, 2017 | 5.563 | 5.563 | 5.289 | 5.367 | 14,552 | -0.16(-2.84%) |
Feb 27, 2017 | 5.434 | 5.524 | 5.406 | 5.524 | 3,188 | +0.12(+2.17%) |
Feb 24, 2017 | 5.367 | 5.524 | 5.367 | 5.406 | 15,696 | +0.02(+0.36%) |
Feb 23, 2017 | 5.367 | 5.406 | 5.328 | 5.387 | 10,327 | -0.05(-0.94%) |
Feb 22, 2017 | 5.406 | 5.446 | 5.328 | 5.438 | 11,829 | -0.09(-1.56%) |
Feb 21, 2017 | 5.563 | 5.563 | 5.406 | 5.524 | 8,687 | +0.00(+0.00%) |
Feb 17, 2017 | 5.524 | 5.524 | 5.524 | 0 | +0.08(+1.44%) | |
Feb 16, 2017 | 5.485 | 5.524 | 5.446 | 5.446 | 3,983 | +0.00(+0.00%) |
Feb 15, 2017 | 5.602 | 5.602 | 5.446 | 5.446 | 7,930 | -0.08(-1.42%) |
Feb 14, 2017 | 5.412 | 5.565 | 5.412 | 5.524 | 9,614 | +0.08(+1.44%) |
Feb 13, 2017 | 5.524 | 5.563 | 5.328 | 5.446 | 10,829 | -0.08(-1.42%) |
Feb 10, 2017 | 5.414 | 5.524 | 5.414 | 5.524 | 9,453 | +0.04(+0.71%) |
Feb 09, 2017 | 5.524 | 5.563 | 5.289 | 5.485 | 14,554 | -0.04(-0.71%) |
Feb 08, 2017 | 5.641 | 5.641 | 5.446 | 5.524 | 29,462 | -0.04(-0.70%) |
Feb 07, 2017 | 5.524 | 5.602 | 5.524 | 5.563 | 11,773 | -0.01(-0.15%) |
Feb 06, 2017 | 5.406 | 5.604 | 5.406 | 5.571 | 16,695 | -0.03(-0.55%) |
Feb 03, 2017 | 5.602 | 5.665 | 5.524 | 5.602 | 20,438 | -0.04(-0.69%) |
Feb 02, 2017 | 5.641 | 5.641 | 5.289 | 5.641 | 4,098 | +0.00(+0.00%) |
Feb 01, 2017 | 5.485 | 5.641 | 5.485 | 5.641 | 13,316 | +0.12(+2.13%) |
Jan 31, 2017 | 5.485 | 5.622 | 5.485 | 5.524 | 5,845 | +0.00(+0.00%) |
Jan 30, 2017 | 5.641 | 5.641 | 5.602 | 5.524 | 4,414 | -0.08(-1.40%) |
Jan 27, 2017 | 5.598 | 5.602 | 5.598 | 5.602 | 1,171 | +0.03(+0.53%) |
Jan 26, 2017 | 5.543 | 5.573 | 5.543 | 5.573 | 917 | +0.01(+0.18%) |
Jan 25, 2017 | 5.496 | 5.602 | 5.496 | 5.563 | 3,631 | +0.04(+0.71%) |
Jan 24, 2017 | 5.485 | 5.563 | 5.485 | 5.524 | 1,317 | +0.00(+0.02%) |
Jan 23, 2017 | 5.681 | 5.720 | 5.446 | 5.523 | 5,366 | -0.08(-1.41%) |
Jan 20, 2017 | 5.524 | 5.720 | 5.524 | 5.602 | 3,905 | +0.06(+1.05%) |
Jan 19, 2017 | 5.622 | 5.681 | 5.446 | 5.543 | 11,994 | -0.10(-1.74%) |
Jan 18, 2017 | 5.602 | 5.970 | 5.518 | 5.641 | 18,407 | +0.25(+4.57%) |
Jan 17, 2017 | 5.406 | 5.681 | 5.308 | 5.395 | 29,380 | -0.05(-0.93%) |
Jan 13, 2017 | 5.446 | 5.446 | 5.446 | 0 | +0.02(+0.36%) | |
Jan 12, 2017 | 5.152 | 5.798 | 5.152 | 5.426 | 49,685 | +0.02(+0.36%) |
Jan 11, 2017 | 5.524 | 5.681 | 5.210 | 5.406 | 24,516 | -0.35(-6.12%) |
Jan 10, 2017 | 5.876 | 6.112 | 5.720 | 5.759 | 73,960 | +0.00(+0.00%) |
Jan 09, 2017 | 5.093 | 5.876 | 5.093 | 5.759 | 94,041 | +0.59(+11.36%) |
Jan 06, 2017 | 5.132 | 5.171 | 5.060 | 5.171 | 6,931 | +0.04(+0.76%) |
Jan 05, 2017 | 5.132 | 5.171 | 5.132 | 5.132 | 12,535 | +0.00(+0.00%) |
Jan 04, 2017 | 5.210 | 5.250 | 5.103 | 5.132 | 8,311 | -0.04(-0.76%) |
Jan 03, 2017 | 5.015 | 5.250 | 5.015 | 5.171 | 17,167 | +0.08(+1.54%) |
Dec 30, 2016 | 5.093 | 5.093 | 5.093 | 0 | -0.04(-0.76%) | |
Dec 29, 2016 | 5.171 | 5.210 | 5.093 | 5.132 | 33,023 | -0.08(-1.50%) |
Dec 28, 2016 | 5.338 | 5.406 | 5.171 | 5.210 | 3,599 | -0.07(-1.26%) |
Dec 27, 2016 | 5.406 | 5.485 | 5.171 | 5.277 | 47,749 | -0.29(-5.14%) |
Dec 23, 2016 | 5.563 | 5.563 | 5.563 | 0 | +0.10(+1.79%) | |
Dec 22, 2016 | 5.462 | 5.465 | 5.462 | 5.465 | 3,092 | +0.02(+0.36%) |
Dec 21, 2016 | 5.328 | 5.563 | 5.328 | 5.446 | 4,805 | +0.00(+0.00%) |
Dec 20, 2016 | 5.798 | 5.798 | 5.446 | 5.446 | 14,415 | -0.24(-4.14%) |
Dec 19, 2016 | 5.759 | 5.759 | 5.602 | 5.681 | 8,151 | +0.04(+0.69%) |
Dec 16, 2016 | 5.759 | 5.759 | 5.446 | 5.641 | 16,702 | -0.04(-0.69%) |
Dec 15, 2016 | 5.641 | 5.748 | 5.637 | 5.681 | 24,664 | +0.15(+2.67%) |
Dec 14, 2016 | 5.798 | 5.798 | 5.524 | 5.533 | 18,401 | -0.26(-4.51%) |
Dec 13, 2016 | 5.747 | 5.798 | 5.602 | 5.794 | 15,185 | +0.16(+2.87%) |
Dec 12, 2016 | 5.798 | 5.798 | 5.563 | 5.633 | 28,685 | -0.05(-0.84%) |
Dec 09, 2016 | 5.759 | 5.763 | 5.602 | 5.681 | 8,343 | -0.08(-1.36%) |
Dec 08, 2016 | 5.798 | 5.837 | 5.759 | 5.759 | 4,617 | -0.01(-0.14%) |
Dec 07, 2016 | 5.837 | 5.837 | 5.720 | 5.767 | 6,487 | +0.01(+0.14%) |
Dec 06, 2016 | 5.837 | 5.837 | 5.736 | 5.759 | 7,979 | +0.04(+0.68%) |
Dec 05, 2016 | 5.720 | 5.876 | 5.563 | 5.720 | 33,868 | +0.21(+3.83%) |
Dec 02, 2016 | 5.485 | 5.641 | 5.485 | 5.509 | 3,034 | -0.09(-1.66%) |
Dec 01, 2016 | 5.798 | 5.876 | 5.446 | 5.602 | 12,423 | -0.04(-0.69%) |
Nov 30, 2016 | 5.798 | 5.798 | 5.524 | 5.641 | 13,866 | +0.00(+0.00%) |
Nov 29, 2016 | 5.210 | 5.641 | 5.210 | 5.641 | 49,070 | +0.35(+6.67%) |
Nov 28, 2016 | 5.093 | 5.367 | 5.054 | 5.289 | 49,889 | +0.20(+3.85%) |
Nov 25, 2016 | 5.029 | 5.093 | 5.029 | 5.093 | 7,078 | +0.06(+1.25%) |
Nov 23, 2016 | 5.030 | 5.030 | 5.030 | 0 | +0.02(+0.31%) | |
Nov 22, 2016 | 5.015 | 5.093 | 4.975 | 5.015 | 21,587 | +0.04(+0.79%) |
Nov 21, 2016 | 4.936 | 4.975 | 4.897 | 4.975 | 10,043 | +0.12(+2.42%) |
Nov 18, 2016 | 4.936 | 5.015 | 4.819 | 4.858 | 25,129 | -0.08(-1.59%) |
Nov 17, 2016 | 4.897 | 4.936 | 4.819 | 4.936 | 8,937 | +0.08(+1.61%) |
Nov 16, 2016 | 4.858 | 4.936 | 4.819 | 4.858 | 4,941 | -0.10(-2.06%) |
Nov 15, 2016 | 4.897 | 4.960 | 4.837 | 4.960 | 7,545 | +0.06(+1.29%) |
Nov 14, 2016 | 4.975 | 4.975 | 4.652 | 4.897 | 13,617 | +0.09(+1.79%) |
Nov 11, 2016 | 4.893 | 4.897 | 4.740 | 4.811 | 9,078 | -0.05(-0.97%) |
Nov 10, 2016 | 4.780 | 4.975 | 4.662 | 4.858 | 6,470 | +0.04(+0.81%) |
Nov 09, 2016 | 4.975 | 5.015 | 4.466 | 4.819 | 20,356 | -0.12(-2.38%) |
Nov 08, 2016 | 5.015 | 5.015 | 4.936 | 4.936 | 4,870 | -0.04(-0.79%) |
Nov 07, 2016 | 4.897 | 5.054 | 4.858 | 4.975 | 21,107 | +0.12(+2.42%) |
Nov 04, 2016 | 4.897 | 4.932 | 4.858 | 4.858 | 2,825 | +0.04(+0.81%) |
Nov 03, 2016 | 4.897 | 4.936 | 4.780 | 4.819 | 13,243 | -0.06(-1.20%) |
Nov 02, 2016 | 4.897 | 4.897 | 4.858 | 4.877 | 2,935 | -0.06(-1.19%) |
Nov 01, 2016 | 4.936 | 4.936 | 4.936 | 4.936 | 301 | +0.04(+0.80%) |
Oct 31, 2016 | 4.819 | 5.015 | 4.819 | 4.897 | 14,192 | +0.07(+1.46%) |
Oct 28, 2016 | 4.889 | 4.936 | 4.819 | 4.827 | 9,518 | -0.05(-1.12%) |
Oct 27, 2016 | 4.954 | 4.954 | 4.881 | 4.881 | 10,117 | -0.07(-1.42%) |
Oct 26, 2016 | 4.944 | 4.983 | 4.881 | 4.952 | 8,466 | +0.00(+0.00%) |
Oct 25, 2016 | 5.015 | 5.015 | 4.874 | 4.952 | 13,954 | -0.05(-1.10%) |
Oct 24, 2016 | 4.936 | 5.007 | 4.936 | 5.007 | 12,192 | +0.05(+0.95%) |
Oct 21, 2016 | 4.936 | 4.991 | 4.936 | 4.960 | 5,299 | -0.02(-0.47%) |
Oct 20, 2016 | 4.999 | 5.007 | 4.975 | 4.983 | 7,269 | +0.00(+0.00%) |
Oct 19, 2016 | 4.944 | 5.015 | 4.944 | 4.983 | 11,455 | -0.02(-0.31%) |
Oct 18, 2016 | 5.085 | 5.085 | 4.952 | 4.999 | 3,073 | +0.05(+1.11%) |
Oct 17, 2016 | 5.093 | 5.093 | 4.936 | 4.944 | 24,168 | -0.06(-1.25%) |
Oct 14, 2016 | 5.111 | 5.203 | 4.928 | 5.007 | 18,951 | +0.06(+1.27%) |
Oct 13, 2016 | 5.046 | 5.210 | 4.944 | 4.944 | 51,067 | -0.02(-0.32%) |
Oct 12, 2016 | 4.975 | 5.077 | 4.889 | 4.960 | 27,731 | +0.05(+0.96%) |
Oct 11, 2016 | 4.740 | 4.960 | 4.740 | 4.913 | 42,842 | +0.17(+3.64%) |
Oct 10, 2016 | 4.568 | 4.928 | 4.568 | 4.740 | 148,153 | +0.16(+3.60%) |
Oct 07, 2016 | 4.544 | 4.584 | 4.544 | 4.576 | 4,345 | +0.02(+0.34%) |
Oct 06, 2016 | 4.505 | 4.615 | 4.505 | 4.560 | 30,315 | +0.05(+1.22%) |
Oct 05, 2016 | 4.504 | 4.505 | 4.388 | 4.505 | 10,884 | +0.02(+0.52%) |
Oct 04, 2016 | 4.482 | 4.568 | 4.474 | 4.482 | 41,759 | -0.05(-1.21%) |