Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 4.750 | 4.820 | 4.620 | 4.650 | 776,036 | -0.24(-4.91%) |
Jun 30, 2017 | 4.860 | 4.965 | 4.830 | 4.890 | 1,251,701 | +0.00(+0.00%) |
Jun 29, 2017 | 5.010 | 5.050 | 4.850 | 4.890 | 1,202,399 | -0.19(-3.74%) |
Jun 28, 2017 | 5.040 | 5.115 | 4.965 | 5.080 | 778,751 | +0.07(+1.40%) |
Jun 27, 2017 | 5.100 | 5.140 | 4.960 | 5.010 | 1,202,443 | -0.04(-0.79%) |
Jun 26, 2017 | 5.020 | 5.120 | 4.950 | 5.050 | 1,049,930 | -0.06(-1.17%) |
Jun 23, 2017 | 4.850 | 5.130 | 4.760 | 5.110 | 2,134,074 | +0.35(+7.35%) |
Jun 22, 2017 | 4.760 | 4.840 | 4.691 | 4.760 | 1,947,597 | +0.06(+1.28%) |
Jun 21, 2017 | 4.630 | 4.730 | 4.605 | 4.700 | 1,840,591 | +0.07(+1.51%) |
Jun 20, 2017 | 4.690 | 4.695 | 4.564 | 4.630 | 1,019,598 | -0.03(-0.64%) |
Jun 19, 2017 | 4.680 | 4.830 | 4.650 | 4.660 | 1,557,259 | -0.05(-1.06%) |
Jun 16, 2017 | 4.720 | 4.820 | 4.620 | 4.710 | 14,165,532 | -0.01(-0.21%) |
Jun 15, 2017 | 4.740 | 4.910 | 4.665 | 4.720 | 2,596,828 | -0.11(-2.28%) |
Jun 14, 2017 | 5.110 | 5.190 | 4.750 | 4.830 | 4,093,951 | -0.19(-3.78%) |
Jun 13, 2017 | 4.930 | 5.080 | 4.879 | 5.020 | 1,526,175 | +0.06(+1.21%) |
Jun 12, 2017 | 4.850 | 5.060 | 4.790 | 4.960 | 2,339,898 | +0.10(+2.06%) |
Jun 09, 2017 | 4.880 | 4.950 | 4.820 | 4.860 | 1,469,216 | -0.14(-2.80%) |
Jun 08, 2017 | 5.120 | 5.120 | 4.935 | 5.000 | 1,603,848 | -0.18(-3.47%) |
Jun 07, 2017 | 5.060 | 5.190 | 4.980 | 5.180 | 2,260,322 | +0.05(+0.97%) |
Jun 06, 2017 | 4.930 | 5.195 | 4.900 | 5.130 | 3,155,315 | +0.28(+5.77%) |
Jun 05, 2017 | 4.760 | 4.850 | 4.650 | 4.850 | 1,804,499 | +0.18(+3.85%) |
Jun 02, 2017 | 4.820 | 4.820 | 4.660 | 4.670 | 1,123,844 | -0.05(-1.06%) |
Jun 01, 2017 | 4.680 | 4.750 | 4.640 | 4.720 | 1,331,190 | +0.01(+0.21%) |
May 31, 2017 | 4.720 | 4.785 | 4.620 | 4.710 | 1,173,888 | +0.00(+0.00%) |
May 30, 2017 | 4.730 | 4.800 | 4.670 | 4.710 | 1,416,602 | +0.00(+0.00%) |
May 26, 2017 | 4.840 | 4.915 | 4.700 | 4.710 | 1,636,851 | -0.03(-0.63%) |
May 25, 2017 | 4.500 | 4.800 | 4.410 | 4.740 | 2,790,374 | +0.37(+8.47%) |
May 24, 2017 | 4.570 | 4.640 | 4.250 | 4.370 | 3,662,938 | -0.26(-5.62%) |
May 23, 2017 | 4.660 | 4.745 | 4.510 | 4.630 | 3,047,069 | -0.04(-0.86%) |
May 22, 2017 | 4.560 | 4.715 | 4.560 | 4.670 | 1,503,652 | +0.14(+3.09%) |
May 19, 2017 | 4.610 | 4.680 | 4.500 | 4.530 | 1,516,521 | -0.01(-0.22%) |
May 18, 2017 | 4.710 | 4.710 | 4.510 | 4.540 | 1,906,826 | -0.18(-3.81%) |
May 17, 2017 | 4.650 | 4.835 | 4.610 | 4.720 | 2,030,135 | +0.19(+4.19%) |
May 16, 2017 | 4.560 | 4.600 | 4.450 | 4.530 | 1,325,437 | -0.02(-0.44%) |
May 15, 2017 | 4.550 | 4.590 | 4.400 | 4.550 | 1,993,829 | +0.12(+2.71%) |
May 12, 2017 | 4.520 | 4.550 | 4.360 | 4.430 | 1,790,948 | +0.00(+0.00%) |
May 11, 2017 | 4.330 | 4.470 | 4.330 | 4.430 | 1,314,955 | +0.11(+2.55%) |
May 10, 2017 | 4.250 | 4.360 | 4.195 | 4.320 | 1,324,705 | +0.11(+2.61%) |
May 09, 2017 | 4.200 | 4.220 | 4.110 | 4.210 | 1,394,192 | -0.04(-0.94%) |
May 08, 2017 | 4.260 | 4.280 | 4.110 | 4.250 | 1,097,901 | +0.00(+0.00%) |
May 05, 2017 | 4.190 | 4.310 | 4.170 | 4.250 | 1,257,561 | +0.09(+2.16%) |
May 04, 2017 | 4.290 | 4.330 | 4.130 | 4.160 | 2,089,550 | -0.21(-4.81%) |
May 03, 2017 | 4.430 | 4.490 | 4.320 | 4.370 | 2,243,791 | -0.05(-1.13%) |
May 02, 2017 | 4.440 | 4.540 | 4.380 | 4.420 | 2,160,362 | -0.03(-0.67%) |
May 01, 2017 | 4.560 | 4.570 | 4.360 | 4.450 | 1,814,718 | -0.16(-3.47%) |
Apr 28, 2017 | 4.500 | 4.660 | 4.460 | 4.610 | 1,951,754 | +0.14(+3.13%) |
Apr 27, 2017 | 4.600 | 4.610 | 4.370 | 4.470 | 2,463,109 | -0.14(-3.04%) |
Apr 26, 2017 | 4.520 | 4.700 | 4.425 | 4.610 | 3,365,606 | -0.01(-0.22%) |
Apr 25, 2017 | 4.730 | 4.755 | 4.410 | 4.620 | 3,422,828 | -0.20(-4.15%) |
Apr 24, 2017 | 4.920 | 4.930 | 4.810 | 4.820 | 1,537,253 | -0.18(-3.60%) |
Apr 21, 2017 | 5.040 | 5.110 | 4.920 | 5.000 | 2,309,148 | -0.02(-0.40%) |
Apr 20, 2017 | 4.960 | 5.060 | 4.900 | 5.020 | 1,835,598 | +0.08(+1.62%) |
Apr 19, 2017 | 5.090 | 5.120 | 4.790 | 4.940 | 3,117,235 | -0.21(-4.08%) |
Apr 18, 2017 | 5.160 | 5.210 | 5.110 | 5.150 | 1,572,803 | +0.00(+0.00%) |
Apr 17, 2017 | 5.230 | 5.280 | 5.010 | 5.150 | 2,246,505 | -0.08(-1.53%) |
Apr 13, 2017 | 5.380 | 5.410 | 5.210 | 5.230 | 1,853,151 | -0.18(-3.33%) |
Apr 12, 2017 | 5.360 | 5.425 | 5.265 | 5.410 | 1,197,782 | +0.06(+1.12%) |
Apr 11, 2017 | 5.380 | 5.445 | 5.300 | 5.350 | 1,313,749 | +0.06(+1.13%) |
Apr 10, 2017 | 5.260 | 5.320 | 5.180 | 5.290 | 1,053,543 | -0.02(-0.38%) |
Apr 07, 2017 | 5.580 | 5.580 | 5.225 | 5.310 | 1,307,331 | -0.13(-2.39%) |
Apr 06, 2017 | 5.360 | 5.480 | 5.300 | 5.440 | 1,077,114 | +0.07(+1.30%) |
Apr 05, 2017 | 5.310 | 5.440 | 5.210 | 5.370 | 2,103,176 | +0.02(+0.37%) |
Apr 04, 2017 | 5.270 | 5.390 | 5.220 | 5.350 | 1,157,762 | +0.13(+2.49%) |
Apr 03, 2017 | 5.190 | 5.390 | 5.140 | 5.220 | 2,134,663 | +0.02(+0.38%) |
Mar 31, 2017 | 5.050 | 5.237 | 5.046 | 5.200 | 2,068,696 | +0.30(+6.12%) |
Mar 30, 2017 | 4.920 | 4.970 | 4.850 | 4.900 | 648,792 | -0.06(-1.21%) |
Mar 29, 2017 | 4.890 | 5.030 | 4.870 | 4.960 | 1,008,012 | +0.03(+0.61%) |
Mar 28, 2017 | 5.090 | 5.140 | 4.800 | 4.930 | 2,188,020 | -0.18(-3.52%) |
Mar 27, 2017 | 5.130 | 5.140 | 5.005 | 5.110 | 1,172,104 | +0.09(+1.79%) |
Mar 24, 2017 | 5.030 | 5.095 | 4.960 | 5.020 | 1,025,751 | -0.03(-0.59%) |
Mar 23, 2017 | 5.080 | 5.170 | 4.910 | 5.050 | 2,209,021 | -0.03(-0.59%) |
Mar 22, 2017 | 5.250 | 5.255 | 5.050 | 5.080 | 1,220,304 | -0.15(-2.87%) |
Mar 21, 2017 | 5.200 | 5.390 | 5.115 | 5.230 | 1,963,268 | +0.05(+0.97%) |
Mar 20, 2017 | 5.160 | 5.240 | 5.090 | 5.180 | 1,798,421 | +0.04(+0.78%) |
Mar 17, 2017 | 5.480 | 5.510 | 5.100 | 5.140 | 4,391,369 | -0.31(-5.69%) |
Mar 16, 2017 | 5.760 | 5.770 | 5.410 | 5.450 | 1,400,944 | -0.09(-1.62%) |
Mar 15, 2017 | 5.180 | 5.600 | 4.990 | 5.540 | 3,621,991 | +0.46(+9.06%) |
Mar 14, 2017 | 5.330 | 5.420 | 5.030 | 5.080 | 1,816,223 | -0.27(-5.05%) |
Mar 13, 2017 | 5.260 | 5.450 | 5.210 | 5.350 | 2,179,667 | +0.16(+3.08%) |
Mar 10, 2017 | 4.980 | 5.250 | 4.970 | 5.190 | 1,627,629 | +0.30(+6.13%) |
Mar 09, 2017 | 4.870 | 4.970 | 4.840 | 4.890 | 1,008,993 | +0.02(+0.41%) |
Mar 08, 2017 | 4.920 | 5.020 | 4.850 | 4.870 | 1,161,006 | -0.15(-2.99%) |
Mar 07, 2017 | 4.890 | 5.085 | 4.840 | 5.020 | 1,465,734 | +0.03(+0.60%) |
Mar 06, 2017 | 5.250 | 5.280 | 4.909 | 4.990 | 2,592,185 | -0.31(-5.85%) |
Mar 03, 2017 | 5.140 | 5.320 | 5.000 | 5.300 | 1,745,512 | +0.15(+2.91%) |
Mar 02, 2017 | 5.530 | 5.680 | 5.110 | 5.150 | 2,107,871 | -0.62(-10.75%) |