Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.523 | 5.600 | 5.490 | 5.550 | 37,797 | +0.03(+0.54%) |
Oct 30, 2017 | 5.540 | 5.620 | 5.490 | 5.520 | 35,010 | -0.01(-0.18%) |
Oct 27, 2017 | 5.450 | 5.530 | 5.410 | 5.530 | 17,452 | +0.04(+0.73%) |
Oct 26, 2017 | 5.470 | 5.550 | 5.460 | 5.490 | 20,167 | +0.00(+0.00%) |
Oct 25, 2017 | 5.700 | 5.700 | 5.465 | 5.490 | 32,387 | -0.19(-3.35%) |
Oct 24, 2017 | 5.540 | 5.750 | 5.500 | 5.680 | 24,864 | +0.18(+3.27%) |
Oct 23, 2017 | 5.420 | 5.540 | 5.405 | 5.500 | 25,226 | +0.06(+1.10%) |
Oct 20, 2017 | 5.646 | 5.646 | 5.430 | 5.440 | 29,050 | -0.15(-2.68%) |
Oct 19, 2017 | 5.550 | 5.622 | 5.550 | 5.590 | 24,866 | +0.00(+0.00%) |
Oct 18, 2017 | 5.600 | 5.677 | 5.570 | 5.590 | 25,599 | -0.01(-0.18%) |
Oct 17, 2017 | 5.750 | 5.750 | 5.550 | 5.600 | 37,231 | -0.19(-3.28%) |
Oct 16, 2017 | 5.750 | 5.820 | 5.680 | 5.790 | 18,230 | +0.09(+1.58%) |
Oct 13, 2017 | 5.910 | 5.910 | 5.630 | 5.700 | 40,225 | -0.21(-3.55%) |
Oct 12, 2017 | 6.002 | 6.035 | 5.851 | 5.910 | 50,714 | -0.05(-0.84%) |
Oct 11, 2017 | 6.070 | 6.137 | 5.863 | 5.960 | 48,265 | -0.21(-3.40%) |
Oct 10, 2017 | 5.880 | 6.170 | 5.872 | 6.170 | 151,404 | +0.27(+4.58%) |
Oct 09, 2017 | 5.840 | 5.960 | 5.830 | 5.900 | 39,789 | +0.03(+0.51%) |
Oct 06, 2017 | 5.750 | 5.870 | 5.680 | 5.870 | 16,515 | +0.12(+2.09%) |
Oct 05, 2017 | 5.690 | 5.830 | 5.652 | 5.750 | 41,761 | +0.09(+1.59%) |
Oct 04, 2017 | 5.770 | 5.870 | 5.400 | 5.660 | 65,703 | -0.15(-2.58%) |
Oct 03, 2017 | 5.858 | 5.870 | 5.790 | 5.810 | 33,867 | -0.06(-1.02%) |
Oct 02, 2017 | 5.850 | 5.930 | 5.600 | 5.870 | 88,647 | -0.08(-1.34%) |
Sep 29, 2017 | 6.100 | 6.170 | 5.920 | 5.950 | 81,722 | -0.17(-2.78%) |
Sep 28, 2017 | 5.910 | 6.180 | 5.910 | 6.120 | 117,374 | +0.13(+2.17%) |
Sep 27, 2017 | 5.980 | 6.050 | 5.900 | 5.990 | 97,630 | +0.00(+0.00%) |
Sep 26, 2017 | 5.920 | 6.000 | 5.900 | 5.990 | 93,802 | +0.09(+1.53%) |
Sep 25, 2017 | 5.750 | 5.930 | 5.700 | 5.900 | 74,988 | +0.16(+2.79%) |
Sep 22, 2017 | 5.679 | 5.740 | 5.610 | 5.740 | 48,380 | +0.02(+0.35%) |
Sep 21, 2017 | 5.810 | 5.837 | 5.690 | 5.720 | 45,792 | -0.04(-0.69%) |
Sep 20, 2017 | 5.450 | 5.820 | 5.415 | 5.760 | 130,730 | +0.27(+4.92%) |
Sep 19, 2017 | 5.350 | 5.540 | 5.350 | 5.490 | 61,615 | +0.18(+3.39%) |
Sep 18, 2017 | 5.170 | 5.315 | 5.170 | 5.310 | 91,923 | +0.17(+3.31%) |
Sep 15, 2017 | 5.180 | 5.340 | 5.100 | 5.140 | 94,040 | -0.05(-0.96%) |
Sep 14, 2017 | 5.510 | 5.530 | 5.100 | 5.190 | 140,800 | -0.29(-5.29%) |
Sep 13, 2017 | 5.420 | 5.590 | 5.420 | 5.480 | 45,702 | +0.01(+0.18%) |
Sep 12, 2017 | 5.510 | 5.595 | 5.240 | 5.470 | 183,250 | -0.01(-0.18%) |
Sep 11, 2017 | 5.220 | 5.540 | 5.220 | 5.480 | 369,217 | +0.24(+4.58%) |
Sep 08, 2017 | 5.210 | 5.500 | 5.210 | 5.240 | 105,366 | -0.03(-0.57%) |
Sep 07, 2017 | 5.300 | 5.338 | 5.210 | 5.270 | 139,076 | -0.02(-0.38%) |
Sep 06, 2017 | 5.270 | 5.400 | 5.180 | 5.290 | 142,254 | -0.03(-0.56%) |
Sep 05, 2017 | 5.240 | 5.400 | 5.220 | 5.320 | 115,713 | +0.04(+0.76%) |
Sep 01, 2017 | 5.120 | 5.650 | 5.120 | 5.280 | 145,722 | +0.17(+3.33%) |
Aug 31, 2017 | 5.100 | 5.320 | 5.100 | 5.110 | 104,125 | +0.00(+0.00%) |
Aug 30, 2017 | 5.400 | 5.410 | 5.085 | 5.110 | 489,418 | -0.29(-5.37%) |
Aug 29, 2017 | 5.780 | 5.870 | 5.350 | 5.400 | 182,138 | -0.59(-9.85%) |
Aug 28, 2017 | 5.780 | 6.210 | 5.760 | 5.990 | 440,745 | +0.27(+4.72%) |
Aug 25, 2017 | 5.550 | 5.800 | 5.550 | 5.720 | 312,609 | +0.17(+3.06%) |
Aug 24, 2017 | 5.440 | 5.640 | 5.340 | 5.550 | 271,183 | +0.16(+2.97%) |
Aug 23, 2017 | 5.030 | 5.427 | 5.010 | 5.390 | 235,326 | +0.38(+7.58%) |
Aug 22, 2017 | 4.560 | 5.030 | 4.551 | 5.010 | 398,090 | +0.45(+9.87%) |
Aug 21, 2017 | 4.550 | 4.560 | 4.390 | 4.560 | 69,584 | +0.03(+0.66%) |
Aug 18, 2017 | 4.420 | 4.550 | 4.290 | 4.530 | 93,750 | +0.11(+2.49%) |
Aug 17, 2017 | 4.500 | 4.510 | 4.270 | 4.420 | 142,181 | +0.01(+0.23%) |
Aug 16, 2017 | 4.550 | 4.700 | 4.370 | 4.410 | 224,960 | -0.09(-2.00%) |
Aug 15, 2017 | 4.440 | 4.500 | 4.377 | 4.500 | 151,527 | +0.04(+0.90%) |
Aug 14, 2017 | 4.090 | 4.480 | 4.010 | 4.460 | 146,937 | +0.37(+9.05%) |
Aug 11, 2017 | 4.060 | 4.090 | 3.901 | 4.090 | 62,119 | +0.08(+2.00%) |
Aug 10, 2017 | 3.700 | 4.270 | 3.500 | 4.010 | 215,684 | -0.07(-1.72%) |
Aug 09, 2017 | 4.160 | 4.200 | 4.040 | 4.080 | 161,178 | -0.12(-2.86%) |
Aug 08, 2017 | 4.230 | 4.290 | 4.130 | 4.200 | 90,930 | -0.06(-1.41%) |
Aug 07, 2017 | 4.170 | 4.260 | 4.150 | 4.260 | 82,014 | +0.05(+1.19%) |
Aug 04, 2017 | 4.200 | 4.270 | 4.130 | 4.210 | 96,546 | +0.00(+0.00%) |
Aug 03, 2017 | 4.250 | 4.250 | 4.170 | 4.210 | 68,310 | -0.03(-0.71%) |
Aug 02, 2017 | 4.200 | 4.300 | 4.150 | 4.240 | 164,958 | +0.04(+0.95%) |
Aug 01, 2017 | 4.250 | 4.250 | 4.200 | 4.200 | 59,017 | -0.06(-1.41%) |
Jul 31, 2017 | 4.330 | 4.393 | 4.210 | 4.260 | 100,573 | -0.07(-1.62%) |
Jul 28, 2017 | 4.390 | 4.520 | 4.200 | 4.330 | 68,380 | -0.08(-1.81%) |
Jul 27, 2017 | 4.350 | 4.440 | 4.270 | 4.410 | 88,351 | +0.03(+0.68%) |
Jul 26, 2017 | 4.450 | 4.549 | 4.300 | 4.380 | 68,491 | -0.04(-0.90%) |
Jul 25, 2017 | 4.420 | 4.510 | 4.370 | 4.420 | 72,070 | +0.00(+0.00%) |
Jul 24, 2017 | 4.580 | 4.580 | 4.300 | 4.420 | 80,549 | -0.12(-2.64%) |
Jul 21, 2017 | 4.500 | 4.600 | 4.350 | 4.540 | 179,977 | -0.01(-0.22%) |
Jul 20, 2017 | 4.290 | 4.650 | 4.250 | 4.550 | 465,848 | +0.30(+7.06%) |
Jul 19, 2017 | 4.160 | 4.360 | 4.160 | 4.250 | 249,469 | +0.07(+1.67%) |
Jul 18, 2017 | 4.160 | 4.220 | 4.130 | 4.180 | 161,624 | -0.04(-0.95%) |
Jul 17, 2017 | 4.200 | 4.280 | 4.170 | 4.220 | 119,819 | +0.01(+0.24%) |
Jul 14, 2017 | 4.260 | 4.271 | 4.200 | 4.210 | 133,021 | -0.04(-0.94%) |
Jul 13, 2017 | 4.200 | 4.270 | 4.200 | 4.250 | 128,489 | +0.05(+1.19%) |
Jul 12, 2017 | 4.280 | 4.297 | 4.200 | 4.200 | 45,491 | -0.06(-1.41%) |
Jul 11, 2017 | 4.290 | 4.360 | 4.200 | 4.260 | 81,974 | -0.04(-0.93%) |
Jul 10, 2017 | 4.210 | 4.350 | 4.200 | 4.300 | 159,858 | +0.09(+2.14%) |
Jul 07, 2017 | 4.420 | 4.420 | 4.200 | 4.210 | 36,161 | +0.00(+0.00%) |
Jul 06, 2017 | 4.190 | 4.305 | 4.180 | 4.210 | 38,381 | -0.02(-0.47%) |
Jul 05, 2017 | 4.390 | 4.390 | 4.175 | 4.230 | 73,884 | -0.15(-3.42%) |
Jul 03, 2017 | 4.380 | 4.420 | 4.320 | 4.380 | 47,372 | +0.01(+0.23%) |
Jun 30, 2017 | 4.400 | 4.420 | 4.330 | 4.370 | 66,317 | -0.02(-0.46%) |
Jun 29, 2017 | 4.310 | 4.420 | 4.310 | 4.390 | 102,457 | +0.05(+1.15%) |
Jun 28, 2017 | 4.500 | 4.520 | 4.340 | 4.340 | 60,130 | -0.15(-3.34%) |
Jun 27, 2017 | 4.380 | 4.520 | 4.350 | 4.490 | 120,991 | +0.11(+2.51%) |
Jun 26, 2017 | 4.250 | 4.440 | 4.150 | 4.380 | 113,548 | +0.09(+2.10%) |
Jun 23, 2017 | 4.420 | 4.290 | 109,899 | +0.22(+5.41%) | ||
Jun 22, 2017 | 4.000 | 4.130 | 3.980 | 4.070 | 127,064 | +0.06(+1.50%) |
Jun 21, 2017 | 3.950 | 4.190 | 3.950 | 4.010 | 138,462 | +0.06(+1.52%) |
Jun 20, 2017 | 4.050 | 4.050 | 3.920 | 3.950 | 173,389 | -0.11(-2.71%) |
Jun 19, 2017 | 4.070 | 4.070 | 3.970 | 4.060 | 144,962 | -0.01(-0.25%) |
Jun 16, 2017 | 4.200 | 4.200 | 4.050 | 4.070 | 292,178 | -0.14(-3.33%) |
Jun 15, 2017 | 4.150 | 4.850 | 4.080 | 4.210 | 267,317 | +0.02(+0.48%) |
Jun 14, 2017 | 4.150 | 4.270 | 4.130 | 4.190 | 413,776 | -0.02(-0.48%) |
Jun 13, 2017 | 4.340 | 4.340 | 4.210 | 4.210 | 213,185 | -0.13(-3.00%) |
Jun 12, 2017 | 4.400 | 4.490 | 4.300 | 4.340 | 102,950 | -0.06(-1.36%) |
Jun 09, 2017 | 4.510 | 4.550 | 4.400 | 4.400 | 95,930 | -0.11(-2.44%) |
Jun 08, 2017 | 4.540 | 4.570 | 4.490 | 4.510 | 71,852 | -0.03(-0.66%) |
Jun 07, 2017 | 4.580 | 4.584 | 4.480 | 4.540 | 88,323 | -0.04(-0.87%) |
Jun 06, 2017 | 4.610 | 4.616 | 4.427 | 4.580 | 188,407 | -0.09(-1.93%) |
Jun 05, 2017 | 4.740 | 4.750 | 4.550 | 4.670 | 191,115 | -0.09(-1.89%) |
Jun 02, 2017 | 4.940 | 4.960 | 4.740 | 4.760 | 126,983 | -0.18(-3.64%) |
Jun 01, 2017 | 4.860 | 4.950 | 4.830 | 4.940 | 105,314 | +0.08(+1.65%) |
May 31, 2017 | 4.850 | 4.930 | 4.650 | 4.860 | 170,082 | +0.01(+0.21%) |
May 30, 2017 | 4.850 | 4.910 | 4.760 | 4.850 | 193,409 | -0.04(-0.82%) |
May 26, 2017 | 4.840 | 4.900 | 4.770 | 4.890 | 178,057 | +0.04(+0.82%) |
May 25, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 214,089 | -0.05(-1.02%) |
May 24, 2017 | 4.900 | 4.950 | 4.840 | 4.900 | 116,497 | -0.01(-0.20%) |
May 23, 2017 | 4.850 | 4.925 | 4.763 | 4.910 | 257,621 | -0.13(-2.58%) |
May 22, 2017 | 5.010 | 5.190 | 4.910 | 5.040 | 367,313 | +0.03(+0.60%) |
May 19, 2017 | 4.860 | 5.050 | 4.790 | 5.010 | 156,696 | +0.16(+3.30%) |
May 18, 2017 | 4.850 | 4.930 | 4.790 | 4.850 | 100,834 | +0.00(+0.00%) |
May 17, 2017 | 4.990 | 5.000 | 4.780 | 4.850 | 218,441 | -0.08(-1.62%) |
May 16, 2017 | 4.840 | 5.040 | 4.750 | 4.930 | 230,912 | +0.09(+1.86%) |
May 15, 2017 | 4.870 | 4.970 | 4.760 | 4.840 | 303,925 | +0.02(+0.41%) |
May 12, 2017 | 4.610 | 4.820 | 4.450 | 4.820 | 590,198 | +0.23(+5.01%) |
May 11, 2017 | 4.350 | 4.680 | 4.050 | 4.590 | 1,292,031 | -0.40(-8.02%) |
May 10, 2017 | 4.960 | 5.080 | 4.820 | 4.990 | 381,828 | +0.07(+1.42%) |
May 09, 2017 | 5.090 | 5.138 | 4.810 | 4.920 | 323,029 | -0.16(-3.15%) |
May 08, 2017 | 5.250 | 5.250 | 4.930 | 5.080 | 178,840 | -0.10(-1.93%) |
May 05, 2017 | 5.070 | 5.240 | 5.000 | 5.180 | 276,633 | +0.08(+1.57%) |
May 04, 2017 | 5.210 | 5.238 | 5.040 | 5.100 | 291,201 | -0.10(-1.92%) |
May 03, 2017 | 5.510 | 5.644 | 5.170 | 5.200 | 614,527 | +0.00(+0.00%) |
May 02, 2017 | 4.810 | 5.270 | 4.790 | 5.200 | 558,660 | +0.39(+8.11%) |
May 01, 2017 | 4.880 | 4.900 | 4.710 | 4.810 | 253,412 | -0.07(-1.43%) |
Apr 28, 2017 | 5.030 | 5.031 | 4.800 | 4.880 | 322,518 | -0.19(-3.75%) |
Apr 27, 2017 | 5.240 | 5.240 | 4.910 | 5.070 | 316,521 | -0.13(-2.50%) |
Apr 26, 2017 | 5.280 | 5.350 | 5.180 | 5.200 | 242,205 | -0.09(-1.70%) |
Apr 25, 2017 | 5.500 | 5.500 | 5.220 | 5.290 | 481,394 | -0.13(-2.40%) |
Apr 24, 2017 | 5.510 | 5.518 | 5.320 | 5.420 | 121,577 | -0.06(-1.09%) |
Apr 21, 2017 | 5.210 | 5.570 | 5.200 | 5.480 | 395,190 | +0.23(+4.38%) |
Apr 20, 2017 | 5.270 | 5.320 | 5.195 | 5.250 | 265,141 | +0.01(+0.19%) |
Apr 19, 2017 | 5.290 | 5.340 | 5.200 | 5.240 | 205,643 | -0.01(-0.19%) |
Apr 18, 2017 | 5.240 | 5.369 | 5.200 | 5.250 | 429,262 | -0.02(-0.38%) |
Apr 17, 2017 | 5.630 | 5.660 | 5.155 | 5.270 | 563,261 | -0.39(-6.89%) |
Apr 13, 2017 | 6.370 | 6.480 | 5.260 | 5.660 | 1,171,198 | -0.92(-13.98%) |
Apr 12, 2017 | 6.260 | 6.800 | 5.540 | 6.580 | 922,443 | +0.43(+6.99%) |
Apr 11, 2017 | 5.860 | 6.170 | 5.800 | 6.150 | 352,427 | +0.37(+6.40%) |
Apr 10, 2017 | 5.620 | 5.850 | 5.510 | 5.780 | 310,551 | +0.03(+0.52%) |
Apr 07, 2017 | 5.850 | 5.980 | 5.680 | 5.750 | 406,651 | -0.04(-0.69%) |
Apr 06, 2017 | 5.540 | 5.850 | 5.540 | 5.790 | 531,960 | +0.36(+6.63%) |
Apr 05, 2017 | 5.530 | 6.120 | 5.400 | 5.430 | 859,384 | +0.14(+2.65%) |
Apr 04, 2017 | 5.060 | 5.590 | 5.060 | 5.290 | 587,872 | +0.26(+5.17%) |
Apr 03, 2017 | 4.820 | 5.329 | 4.820 | 5.030 | 418,938 | +0.26(+5.45%) |
Mar 31, 2017 | 4.670 | 4.840 | 4.560 | 4.770 | 362,584 | +0.15(+3.25%) |
Mar 30, 2017 | 4.280 | 4.695 | 4.250 | 4.620 | 643,465 | +0.39(+9.22%) |
Mar 29, 2017 | 4.190 | 4.300 | 4.130 | 4.230 | 295,960 | +0.07(+1.68%) |
Mar 28, 2017 | 4.300 | 4.315 | 4.084 | 4.160 | 206,706 | -0.12(-2.80%) |
Mar 27, 2017 | 4.200 | 4.300 | 4.150 | 4.280 | 235,756 | +0.10(+2.39%) |
Mar 24, 2017 | 4.130 | 4.210 | 4.000 | 4.180 | 155,625 | +0.03(+0.72%) |
Mar 23, 2017 | 4.200 | 4.270 | 4.120 | 4.150 | 203,830 | -0.07(-1.66%) |
Mar 22, 2017 | 4.070 | 4.230 | 4.050 | 4.220 | 145,088 | +0.13(+3.18%) |
Mar 21, 2017 | 4.020 | 4.170 | 4.020 | 4.090 | 194,261 | +0.05(+1.24%) |
Mar 20, 2017 | 4.230 | 4.290 | 3.970 | 4.040 | 314,176 | -0.10(-2.42%) |
Mar 17, 2017 | 4.330 | 4.390 | 4.140 | 4.140 | 221,578 | -0.08(-1.90%) |
Mar 16, 2017 | 4.550 | 4.560 | 4.190 | 4.220 | 824,471 | +0.10(+2.43%) |
Mar 15, 2017 | 3.980 | 4.360 | 3.980 | 4.120 | 230,580 | +0.15(+3.78%) |
Mar 14, 2017 | 3.960 | 4.008 | 3.880 | 3.970 | 48,201 | -0.03(-0.75%) |
Mar 13, 2017 | 3.930 | 4.100 | 3.920 | 4.000 | 53,412 | +0.04(+1.01%) |
Mar 10, 2017 | 3.990 | 4.110 | 3.950 | 3.960 | 37,582 | -0.01(-0.25%) |
Mar 09, 2017 | 3.950 | 4.030 | 3.900 | 3.970 | 98,261 | -0.01(-0.25%) |
Mar 08, 2017 | 4.100 | 4.100 | 3.950 | 3.980 | 83,385 | -0.10(-2.45%) |
Mar 07, 2017 | 4.140 | 4.150 | 4.020 | 4.080 | 245,071 | -0.07(-1.69%) |
Mar 06, 2017 | 4.140 | 4.155 | 4.100 | 4.150 | 67,071 | +0.01(+0.24%) |
Mar 03, 2017 | 4.200 | 4.250 | 4.110 | 4.140 | 63,841 | -0.05(-1.19%) |
Mar 02, 2017 | 4.410 | 4.410 | 4.150 | 4.190 | 481,595 | -0.18(-4.12%) |
Mar 01, 2017 | 4.370 | 4.430 | 4.240 | 4.370 | 43,002 | +0.10(+2.34%) |
Feb 28, 2017 | 4.360 | 4.425 | 4.220 | 4.270 | 95,576 | -0.15(-3.39%) |
Feb 27, 2017 | 4.320 | 4.430 | 4.220 | 4.420 | 39,794 | +0.08(+1.84%) |
Feb 24, 2017 | 4.390 | 4.480 | 4.290 | 4.340 | 67,158 | -0.05(-1.14%) |
Feb 23, 2017 | 4.150 | 4.400 | 4.110 | 4.390 | 175,558 | +0.23(+5.53%) |
Feb 22, 2017 | 4.210 | 4.210 | 4.100 | 4.160 | 112,136 | -0.01(-0.24%) |
Feb 21, 2017 | 4.210 | 4.425 | 4.150 | 4.170 | 217,036 | +0.02(+0.48%) |
Feb 17, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.01(+0.24%) | |
Feb 16, 2017 | 4.210 | 4.370 | 4.030 | 4.140 | 157,774 | -0.10(-2.36%) |
Feb 15, 2017 | 4.540 | 4.540 | 4.220 | 4.240 | 354,162 | -0.08(-1.85%) |
Feb 14, 2017 | 4.310 | 4.590 | 4.310 | 4.320 | 180,032 | -0.05(-1.14%) |
Feb 13, 2017 | 4.720 | 4.720 | 4.370 | 4.370 | 99,562 | -0.33(-7.02%) |
Feb 10, 2017 | 4.730 | 4.890 | 4.490 | 4.700 | 161,804 | -0.01(-0.21%) |
Feb 09, 2017 | 4.540 | 4.740 | 4.520 | 4.710 | 152,976 | +0.18(+3.97%) |
Feb 08, 2017 | 4.420 | 4.540 | 4.350 | 4.530 | 69,671 | +0.08(+1.80%) |
Feb 07, 2017 | 4.480 | 4.500 | 4.330 | 4.450 | 65,356 | -0.06(-1.33%) |
Feb 06, 2017 | 4.450 | 4.530 | 4.260 | 4.510 | 127,217 | +0.10(+2.27%) |
Feb 03, 2017 | 4.270 | 4.450 | 4.250 | 4.410 | 84,086 | +0.12(+2.80%) |
Feb 02, 2017 | 4.380 | 4.380 | 4.230 | 4.290 | 152,926 | -0.11(-2.50%) |
Feb 01, 2017 | 4.490 | 4.585 | 4.280 | 4.400 | 220,510 | -0.12(-2.65%) |
Jan 31, 2017 | 4.490 | 4.570 | 4.410 | 4.520 | 58,431 | -0.02(-0.44%) |
Jan 30, 2017 | 4.420 | 4.640 | 4.370 | 4.540 | 148,167 | +0.13(+2.95%) |
Jan 27, 2017 | 4.400 | 4.460 | 4.300 | 4.410 | 61,656 | -0.05(-1.12%) |
Jan 26, 2017 | 4.510 | 4.580 | 4.370 | 4.460 | 104,839 | -0.04(-0.89%) |
Jan 25, 2017 | 4.270 | 4.540 | 4.270 | 4.500 | 83,456 | +0.24(+5.63%) |
Jan 24, 2017 | 4.300 | 4.370 | 4.260 | 4.260 | 43,221 | -0.05(-1.16%) |
Jan 23, 2017 | 4.320 | 4.420 | 4.260 | 4.310 | 72,588 | -0.03(-0.69%) |
Jan 20, 2017 | 4.270 | 4.370 | 4.180 | 4.340 | 100,768 | +0.06(+1.40%) |
Jan 19, 2017 | 4.430 | 4.550 | 4.150 | 4.280 | 161,299 | -0.20(-4.46%) |
Jan 18, 2017 | 4.580 | 4.650 | 4.420 | 4.480 | 64,250 | -0.11(-2.40%) |
Jan 17, 2017 | 4.450 | 4.650 | 4.450 | 4.590 | 93,760 | +0.15(+3.38%) |
Jan 13, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.11(-2.42%) | |
Jan 12, 2017 | 4.520 | 4.660 | 4.358 | 4.550 | 62,322 | +0.00(+0.00%) |
Jan 11, 2017 | 4.570 | 4.600 | 4.283 | 4.550 | 68,647 | +0.01(+0.22%) |
Jan 10, 2017 | 4.190 | 4.600 | 4.080 | 4.540 | 186,178 | +0.29(+6.82%) |
Jan 09, 2017 | 4.390 | 4.390 | 4.200 | 4.250 | 75,359 | -0.11(-2.52%) |
Jan 06, 2017 | 4.450 | 4.470 | 4.197 | 4.360 | 147,767 | -0.19(-4.18%) |
Jan 05, 2017 | 4.500 | 4.680 | 4.450 | 4.550 | 45,364 | +0.04(+0.89%) |
Jan 04, 2017 | 4.480 | 4.620 | 4.470 | 4.510 | 64,146 | +0.06(+1.35%) |
Jan 03, 2017 | 4.310 | 4.520 | 4.300 | 4.450 | 119,559 | +0.23(+5.45%) |
Dec 30, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.15(-3.43%) | |
Dec 29, 2016 | 4.510 | 4.645 | 4.370 | 4.370 | 72,331 | -0.18(-3.96%) |
Dec 28, 2016 | 4.560 | 4.970 | 4.500 | 4.550 | 139,345 | -0.06(-1.30%) |
Dec 27, 2016 | 4.450 | 4.655 | 4.420 | 4.610 | 141,480 | +0.12(+2.67%) |
Dec 23, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.13(+2.98%) | |
Dec 22, 2016 | 4.500 | 4.574 | 4.310 | 4.360 | 97,266 | -0.19(-4.18%) |
Dec 21, 2016 | 4.560 | 4.676 | 4.550 | 4.550 | 58,820 | -0.04(-0.87%) |
Dec 20, 2016 | 4.450 | 4.750 | 4.444 | 4.590 | 102,592 | +0.09(+2.00%) |
Dec 19, 2016 | 4.510 | 4.631 | 4.490 | 4.500 | 54,100 | -0.05(-1.10%) |
Dec 16, 2016 | 4.430 | 4.600 | 4.420 | 4.550 | 78,943 | +0.17(+3.88%) |
Dec 15, 2016 | 4.370 | 4.500 | 4.360 | 4.380 | 25,928 | -0.02(-0.45%) |
Dec 14, 2016 | 4.370 | 4.470 | 4.280 | 4.400 | 83,499 | -0.04(-0.90%) |
Dec 13, 2016 | 4.590 | 4.660 | 4.440 | 4.440 | 54,333 | -0.18(-3.90%) |
Dec 12, 2016 | 4.670 | 4.710 | 4.620 | 4.620 | 40,165 | -0.09(-1.91%) |
Dec 09, 2016 | 4.670 | 4.750 | 4.620 | 4.710 | 100,681 | +0.04(+0.86%) |
Dec 08, 2016 | 4.520 | 4.710 | 4.450 | 4.670 | 83,908 | +0.15(+3.32%) |
Dec 07, 2016 | 4.700 | 4.760 | 4.450 | 4.520 | 235,901 | -0.10(-2.16%) |
Dec 06, 2016 | 4.640 | 4.810 | 4.531 | 4.620 | 229,077 | -0.01(-0.22%) |
Dec 05, 2016 | 4.690 | 4.805 | 4.600 | 4.630 | 66,007 | -0.05(-1.07%) |
Dec 02, 2016 | 4.820 | 4.840 | 4.660 | 4.680 | 41,618 | -0.10(-2.09%) |
Dec 01, 2016 | 4.690 | 4.864 | 4.690 | 4.780 | 110,170 | +0.04(+0.84%) |
Nov 30, 2016 | 4.850 | 4.870 | 4.700 | 4.740 | 102,533 | -0.10(-2.07%) |
Nov 29, 2016 | 5.000 | 5.050 | 4.750 | 4.840 | 92,165 | -0.17(-3.39%) |
Nov 28, 2016 | 4.710 | 5.065 | 4.590 | 5.010 | 391,352 | +0.35(+7.51%) |
Nov 25, 2016 | 4.700 | 4.700 | 4.520 | 4.660 | 29,833 | +0.00(+0.00%) |
Nov 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | -0.15(-3.12%) | |
Nov 22, 2016 | 4.610 | 4.850 | 4.580 | 4.810 | 168,925 | +0.25(+5.48%) |
Nov 21, 2016 | 4.670 | 4.735 | 4.540 | 4.560 | 95,100 | -0.09(-1.94%) |
Nov 18, 2016 | 4.550 | 4.770 | 4.430 | 4.650 | 219,473 | +0.08(+1.75%) |
Nov 17, 2016 | 4.640 | 4.840 | 4.540 | 4.570 | 254,351 | -0.02(-0.44%) |
Nov 16, 2016 | 4.580 | 4.650 | 4.550 | 4.590 | 45,751 | +0.01(+0.22%) |
Nov 15, 2016 | 4.600 | 4.620 | 4.438 | 4.580 | 82,875 | +0.04(+0.88%) |
Nov 14, 2016 | 4.450 | 4.630 | 4.450 | 4.540 | 69,114 | +0.11(+2.48%) |
Nov 11, 2016 | 4.280 | 4.470 | 4.150 | 4.430 | 73,445 | +0.16(+3.75%) |
Nov 10, 2016 | 4.500 | 4.670 | 4.210 | 4.270 | 170,290 | -0.16(-3.61%) |
Nov 09, 2016 | 3.800 | 4.460 | 3.790 | 4.430 | 188,774 | +0.52(+13.30%) |
Nov 08, 2016 | 3.930 | 4.180 | 3.820 | 3.910 | 146,791 | -0.05(-1.26%) |
Nov 07, 2016 | 3.850 | 4.040 | 3.690 | 3.960 | 224,544 | +0.18(+4.76%) |
Nov 04, 2016 | 3.710 | 4.149 | 3.560 | 3.780 | 471,670 | -0.24(-5.97%) |
Nov 03, 2016 | 4.880 | 4.900 | 3.950 | 4.020 | 884,630 | -1.23(-23.43%) |
Nov 02, 2016 | 5.360 | 5.790 | 5.180 | 5.250 | 192,266 | -0.09(-1.69%) |