Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.360 | 3.360 | 3.240 | 3.270 | 210,670 | -0.10(-2.97%) |
Jan 30, 2018 | 3.380 | 3.400 | 3.367 | 3.370 | 136,874 | -0.01(-0.30%) |
Jan 29, 2018 | 3.460 | 3.470 | 3.370 | 3.380 | 149,658 | -0.12(-3.43%) |
Jan 26, 2018 | 3.540 | 3.557 | 3.480 | 3.500 | 165,794 | -0.04(-1.13%) |
Jan 25, 2018 | 3.630 | 3.640 | 3.520 | 3.540 | 182,697 | -0.10(-2.75%) |
Jan 24, 2018 | 3.730 | 3.750 | 3.640 | 3.640 | 156,950 | -0.11(-2.93%) |
Jan 23, 2018 | 3.660 | 3.780 | 3.628 | 3.750 | 173,330 | +0.12(+3.31%) |
Jan 22, 2018 | 3.600 | 3.680 | 3.550 | 3.630 | 265,202 | +0.02(+0.55%) |
Jan 19, 2018 | 3.980 | 3.980 | 3.610 | 3.610 | 676,187 | -0.25(-6.48%) |
Jan 18, 2018 | 3.500 | 3.950 | 3.200 | 3.860 | 3,267,795 | +0.82(+26.97%) |
Jan 17, 2018 | 3.050 | 3.120 | 3.020 | 3.040 | 311,963 | -0.04(-1.30%) |
Jan 16, 2018 | 3.300 | 3.320 | 3.080 | 3.080 | 480,211 | -0.24(-7.23%) |
Jan 12, 2018 | 3.320 | 3.320 | 3.320 | 0 | -0.05(-1.48%) | |
Jan 11, 2018 | 3.330 | 3.390 | 3.327 | 3.370 | 287,465 | +0.06(+1.81%) |
Jan 10, 2018 | 3.230 | 3.399 | 3.150 | 3.310 | 451,794 | +0.03(+0.91%) |
Jan 09, 2018 | 3.500 | 3.510 | 3.200 | 3.280 | 854,633 | -0.24(-6.82%) |
Jan 08, 2018 | 3.730 | 3.730 | 3.500 | 3.520 | 1,221,072 | -0.43(-10.89%) |
Jan 05, 2018 | 3.940 | 3.970 | 3.910 | 3.950 | 159,980 | +0.04(+1.02%) |
Jan 04, 2018 | 3.990 | 4.000 | 3.880 | 3.910 | 275,806 | -0.06(-1.51%) |
Jan 03, 2018 | 4.000 | 4.010 | 3.960 | 3.970 | 117,836 | -0.02(-0.50%) |
Jan 02, 2018 | 4.000 | 4.020 | 3.990 | 3.990 | 135,255 | -0.01(-0.25%) |
Dec 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.02(-0.50%) | |
Dec 28, 2017 | 3.980 | 4.040 | 3.952 | 4.020 | 154,339 | +0.07(+1.77%) |
Dec 27, 2017 | 3.930 | 3.980 | 3.920 | 3.950 | 135,089 | -0.01(-0.25%) |
Dec 26, 2017 | 3.960 | 3.990 | 3.920 | 3.960 | 221,115 | -0.01(-0.25%) |
Dec 22, 2017 | 3.980 | 4.000 | 3.950 | 3.970 | 234,884 | -0.02(-0.50%) |
Dec 21, 2017 | 3.950 | 4.010 | 3.950 | 3.990 | 159,380 | +0.02(+0.50%) |
Dec 20, 2017 | 4.030 | 4.030 | 3.960 | 3.970 | 230,129 | -0.02(-0.50%) |
Dec 19, 2017 | 4.050 | 4.090 | 3.980 | 3.990 | 184,923 | -0.06(-1.48%) |
Dec 18, 2017 | 4.100 | 4.140 | 4.040 | 4.050 | 172,004 | -0.07(-1.70%) |
Dec 15, 2017 | 4.120 | 4.140 | 4.100 | 4.120 | 128,592 | +0.03(+0.73%) |
Dec 14, 2017 | 4.180 | 4.180 | 4.090 | 4.090 | 118,078 | -0.12(-2.85%) |
Dec 13, 2017 | 4.210 | 4.230 | 4.165 | 4.210 | 186,163 | +0.03(+0.72%) |
Dec 12, 2017 | 4.160 | 4.200 | 4.130 | 4.180 | 182,904 | +0.02(+0.48%) |
Dec 11, 2017 | 4.110 | 4.170 | 4.100 | 4.160 | 157,883 | +0.04(+0.97%) |
Dec 08, 2017 | 4.060 | 4.130 | 4.030 | 4.120 | 222,748 | +0.09(+2.23%) |
Dec 07, 2017 | 4.010 | 4.050 | 4.000 | 4.030 | 77,765 | +0.01(+0.25%) |
Dec 06, 2017 | 4.070 | 4.070 | 4.000 | 4.020 | 178,180 | -0.05(-1.23%) |
Dec 05, 2017 | 4.100 | 4.110 | 4.010 | 4.070 | 90,834 | -0.01(-0.25%) |
Dec 04, 2017 | 4.100 | 4.116 | 4.070 | 4.080 | 155,509 | -0.02(-0.49%) |
Dec 01, 2017 | 4.060 | 4.120 | 4.040 | 4.100 | 147,109 | +0.04(+0.99%) |
Nov 30, 2017 | 4.120 | 4.120 | 4.060 | 4.060 | 73,805 | -0.03(-0.73%) |
Nov 29, 2017 | 4.140 | 4.200 | 4.090 | 4.090 | 188,847 | -0.02(-0.49%) |
Nov 28, 2017 | 4.090 | 4.140 | 4.090 | 4.110 | 115,253 | +0.01(+0.24%) |
Nov 27, 2017 | 4.110 | 4.180 | 4.090 | 4.100 | 118,552 | -0.01(-0.24%) |
Nov 24, 2017 | 4.100 | 4.110 | 4.083 | 4.110 | 28,343 | +0.01(+0.24%) |
Nov 22, 2017 | 4.070 | 4.120 | 4.040 | 4.100 | 149,206 | +0.02(+0.49%) |
Nov 21, 2017 | 4.100 | 4.198 | 4.050 | 4.080 | 129,229 | -0.04(-0.97%) |
Nov 20, 2017 | 4.110 | 4.140 | 4.050 | 4.120 | 76,238 | -0.02(-0.48%) |
Nov 17, 2017 | 4.090 | 4.170 | 4.080 | 4.140 | 73,128 | +0.05(+1.22%) |
Nov 16, 2017 | 4.100 | 4.111 | 4.030 | 4.090 | 150,509 | +0.02(+0.49%) |
Nov 15, 2017 | 4.020 | 4.080 | 3.990 | 4.070 | 86,580 | +0.03(+0.74%) |
Nov 14, 2017 | 4.090 | 4.101 | 4.030 | 4.040 | 117,522 | -0.13(-3.12%) |
Nov 13, 2017 | 4.200 | 4.200 | 4.140 | 4.170 | 157,797 | +0.01(+0.24%) |
Nov 10, 2017 | 4.170 | 4.190 | 4.111 | 4.160 | 92,374 | +0.00(+0.00%) |
Nov 09, 2017 | 4.170 | 4.290 | 4.110 | 4.160 | 194,690 | -0.02(-0.48%) |
Nov 08, 2017 | 4.180 | 4.200 | 4.090 | 4.180 | 100,043 | +0.01(+0.24%) |
Nov 07, 2017 | 4.030 | 4.290 | 4.010 | 4.170 | 186,758 | +0.11(+2.71%) |
Nov 06, 2017 | 4.040 | 4.088 | 4.020 | 4.060 | 92,134 | +0.02(+0.50%) |
Nov 03, 2017 | 4.040 | 4.070 | 4.040 | 4.040 | 106,906 | -0.03(-0.74%) |
Nov 02, 2017 | 4.140 | 4.140 | 4.040 | 4.070 | 85,214 | -0.07(-1.69%) |
Nov 01, 2017 | 4.070 | 4.180 | 4.060 | 4.140 | 65,852 | +0.07(+1.72%) |
Oct 31, 2017 | 4.190 | 4.190 | 4.070 | 4.070 | 97,159 | -0.08(-1.93%) |
Oct 30, 2017 | 4.190 | 4.379 | 4.110 | 4.150 | 213,425 | -0.01(-0.24%) |
Oct 27, 2017 | 4.050 | 4.179 | 4.030 | 4.160 | 145,906 | +0.09(+2.21%) |
Oct 26, 2017 | 4.160 | 4.190 | 4.041 | 4.070 | 146,816 | -0.09(-2.14%) |
Oct 25, 2017 | 4.230 | 4.260 | 4.030 | 4.159 | 222,069 | -0.06(-1.44%) |
Oct 24, 2017 | 4.240 | 4.390 | 4.200 | 4.220 | 139,186 | +0.02(+0.47%) |
Oct 23, 2017 | 4.350 | 4.350 | 4.200 | 4.200 | 316,014 | -0.14(-3.22%) |
Oct 20, 2017 | 4.340 | 4.367 | 4.330 | 4.340 | 47,703 | -0.01(-0.23%) |
Oct 19, 2017 | 4.350 | 4.399 | 4.330 | 4.350 | 84,378 | +0.02(+0.46%) |
Oct 18, 2017 | 4.470 | 4.479 | 4.290 | 4.330 | 308,663 | -0.14(-3.13%) |
Oct 17, 2017 | 4.500 | 4.520 | 4.460 | 4.470 | 95,919 | -0.03(-0.67%) |
Oct 16, 2017 | 4.550 | 4.560 | 4.490 | 4.500 | 204,379 | -0.07(-1.53%) |
Oct 13, 2017 | 4.590 | 4.590 | 4.550 | 4.570 | 137,181 | -0.07(-1.51%) |
Oct 12, 2017 | 4.620 | 4.650 | 4.580 | 4.640 | 260,606 | +0.01(+0.22%) |
Oct 11, 2017 | 4.670 | 4.670 | 4.610 | 4.630 | 161,124 | -0.05(-1.07%) |
Oct 10, 2017 | 4.690 | 4.700 | 4.640 | 4.680 | 196,703 | +0.01(+0.21%) |
Oct 09, 2017 | 4.630 | 4.690 | 4.600 | 4.670 | 182,039 | +0.09(+1.97%) |
Oct 06, 2017 | 4.590 | 4.590 | 4.550 | 4.580 | 76,080 | +0.01(+0.22%) |
Oct 05, 2017 | 4.550 | 4.570 | 4.535 | 4.570 | 77,051 | +0.04(+0.88%) |
Oct 04, 2017 | 4.540 | 4.570 | 4.500 | 4.530 | 128,148 | -0.01(-0.22%) |
Oct 03, 2017 | 4.510 | 4.550 | 4.480 | 4.540 | 196,773 | +0.03(+0.67%) |
Oct 02, 2017 | 4.510 | 4.520 | 4.460 | 4.510 | 116,227 | +0.05(+1.12%) |
Sep 29, 2017 | 4.420 | 4.490 | 4.420 | 4.460 | 90,294 | +0.07(+1.59%) |
Sep 28, 2017 | 4.420 | 4.424 | 4.300 | 4.390 | 74,370 | -0.01(-0.23%) |
Sep 27, 2017 | 4.360 | 4.420 | 4.260 | 4.400 | 102,951 | +0.01(+0.23%) |
Sep 26, 2017 | 4.370 | 4.489 | 4.360 | 4.390 | 76,461 | +0.02(+0.46%) |
Sep 25, 2017 | 4.270 | 4.370 | 4.220 | 4.370 | 108,257 | +0.10(+2.34%) |
Sep 22, 2017 | 4.200 | 4.370 | 4.190 | 4.270 | 89,801 | +0.06(+1.43%) |
Sep 21, 2017 | 4.230 | 4.290 | 4.170 | 4.210 | 106,231 | -0.03(-0.71%) |
Sep 20, 2017 | 4.280 | 4.300 | 4.230 | 4.240 | 117,350 | -0.02(-0.47%) |
Sep 19, 2017 | 4.320 | 4.320 | 4.260 | 4.260 | 74,216 | -0.02(-0.47%) |
Sep 18, 2017 | 4.170 | 4.350 | 4.170 | 4.280 | 198,263 | +0.07(+1.66%) |
Sep 15, 2017 | 4.220 | 4.220 | 4.176 | 4.210 | 107,752 | -0.01(-0.24%) |
Sep 14, 2017 | 4.290 | 4.290 | 4.200 | 4.220 | 86,403 | -0.09(-2.09%) |
Sep 13, 2017 | 4.340 | 4.350 | 4.280 | 4.310 | 141,977 | +0.01(+0.23%) |
Sep 12, 2017 | 4.240 | 4.370 | 4.210 | 4.300 | 160,629 | +0.07(+1.65%) |
Sep 11, 2017 | 4.250 | 4.271 | 4.190 | 4.230 | 97,095 | +0.04(+0.95%) |
Sep 08, 2017 | 4.280 | 4.326 | 4.170 | 4.190 | 105,698 | -0.04(-0.95%) |
Sep 07, 2017 | 4.170 | 4.250 | 4.160 | 4.230 | 112,078 | +0.07(+1.68%) |
Sep 06, 2017 | 4.230 | 4.300 | 4.150 | 4.160 | 109,980 | -0.03(-0.72%) |
Sep 05, 2017 | 4.280 | 4.280 | 4.150 | 4.190 | 104,554 | -0.07(-1.64%) |
Sep 01, 2017 | 4.160 | 4.300 | 4.160 | 4.260 | 278,418 | +0.10(+2.40%) |
Aug 31, 2017 | 4.150 | 4.200 | 4.120 | 4.160 | 104,045 | +0.01(+0.24%) |
Aug 30, 2017 | 4.030 | 4.192 | 4.030 | 4.150 | 90,522 | +0.11(+2.72%) |
Aug 29, 2017 | 4.050 | 4.080 | 4.000 | 4.040 | 112,064 | -0.01(-0.25%) |
Aug 28, 2017 | 4.080 | 4.120 | 4.020 | 4.050 | 153,827 | -0.04(-0.98%) |
Aug 25, 2017 | 4.050 | 4.150 | 4.013 | 4.090 | 81,012 | +0.04(+0.99%) |
Aug 24, 2017 | 4.130 | 4.190 | 4.050 | 4.050 | 127,046 | -0.10(-2.41%) |
Aug 23, 2017 | 4.170 | 4.200 | 4.100 | 4.150 | 119,046 | +0.02(+0.48%) |
Aug 22, 2017 | 4.190 | 4.235 | 4.080 | 4.130 | 163,788 | +0.00(+0.00%) |
Aug 21, 2017 | 4.000 | 4.160 | 3.930 | 4.130 | 232,766 | +0.15(+3.77%) |
Aug 18, 2017 | 4.000 | 4.020 | 3.800 | 3.980 | 403,976 | -0.02(-0.50%) |
Aug 17, 2017 | 4.110 | 4.150 | 3.990 | 4.000 | 172,879 | -0.12(-2.91%) |
Aug 16, 2017 | 4.140 | 4.180 | 4.020 | 4.120 | 536,259 | -0.01(-0.24%) |
Aug 15, 2017 | 4.360 | 4.360 | 4.080 | 4.130 | 516,070 | -0.22(-5.06%) |
Aug 14, 2017 | 4.360 | 4.430 | 4.350 | 4.350 | 216,718 | -0.03(-0.68%) |
Aug 11, 2017 | 4.390 | 4.450 | 4.330 | 4.380 | 243,863 | -0.11(-2.45%) |
Aug 10, 2017 | 4.570 | 4.570 | 4.460 | 4.490 | 365,515 | -0.04(-0.88%) |
Aug 09, 2017 | 4.440 | 4.600 | 4.440 | 4.530 | 264,274 | +0.11(+2.49%) |
Aug 08, 2017 | 4.900 | 4.930 | 4.270 | 4.420 | 1,466,539 | -0.51(-10.34%) |
Aug 07, 2017 | 4.950 | 4.952 | 4.920 | 4.930 | 135,163 | -0.02(-0.40%) |
Aug 04, 2017 | 4.930 | 4.980 | 4.910 | 4.950 | 90,462 | +0.00(+0.00%) |
Aug 03, 2017 | 4.950 | 4.960 | 4.920 | 4.950 | 87,111 | +0.00(+0.00%) |
Aug 02, 2017 | 4.870 | 4.950 | 4.870 | 4.950 | 120,228 | +0.05(+1.02%) |
Aug 01, 2017 | 4.940 | 4.940 | 4.850 | 4.900 | 144,426 | -0.03(-0.61%) |
Jul 31, 2017 | 4.890 | 4.940 | 4.800 | 4.930 | 215,499 | +0.05(+1.02%) |
Jul 28, 2017 | 4.890 | 4.904 | 4.820 | 4.880 | 108,106 | +0.00(+0.00%) |
Jul 27, 2017 | 4.890 | 4.890 | 4.835 | 4.880 | 234,206 | -0.01(-0.20%) |
Jul 26, 2017 | 4.890 | 4.890 | 4.870 | 4.890 | 66,070 | +0.02(+0.41%) |
Jul 25, 2017 | 4.900 | 4.920 | 4.870 | 4.870 | 127,520 | +0.00(+0.00%) |
Jul 24, 2017 | 4.910 | 4.920 | 4.870 | 4.870 | 88,765 | -0.03(-0.61%) |
Jul 21, 2017 | 4.900 | 4.910 | 4.891 | 4.900 | 46,075 | +0.00(+0.00%) |
Jul 20, 2017 | 4.930 | 4.930 | 4.880 | 4.900 | 138,072 | -0.02(-0.41%) |
Jul 19, 2017 | 4.920 | 4.940 | 4.900 | 4.920 | 103,716 | +0.01(+0.20%) |
Jul 18, 2017 | 4.890 | 4.920 | 4.870 | 4.910 | 134,535 | +0.02(+0.41%) |
Jul 17, 2017 | 4.930 | 4.950 | 4.870 | 4.890 | 181,248 | -0.03(-0.61%) |
Jul 14, 2017 | 4.860 | 4.960 | 4.860 | 4.920 | 367,263 | +0.03(+0.61%) |
Jul 13, 2017 | 4.870 | 4.890 | 4.860 | 4.890 | 145,893 | +0.00(+0.00%) |
Jul 12, 2017 | 4.900 | 4.930 | 4.880 | 4.890 | 242,489 | +0.00(+0.00%) |
Jul 11, 2017 | 4.890 | 4.930 | 4.880 | 4.890 | 279,260 | -0.02(-0.41%) |
Jul 10, 2017 | 4.880 | 4.930 | 4.880 | 4.910 | 169,926 | +0.03(+0.61%) |
Jul 07, 2017 | 4.850 | 4.940 | 4.850 | 4.880 | 202,109 | +0.00(+0.00%) |
Jul 06, 2017 | 4.900 | 4.930 | 4.880 | 4.880 | 199,456 | -0.05(-1.01%) |
Jul 05, 2017 | 4.940 | 4.980 | 4.870 | 4.930 | 285,761 | +0.03(+0.61%) |
Jul 03, 2017 | 4.880 | 4.950 | 4.880 | 4.900 | 139,464 | +0.02(+0.41%) |
Jun 30, 2017 | 4.880 | 4.920 | 4.880 | 4.880 | 121,962 | +0.02(+0.41%) |
Jun 29, 2017 | 4.870 | 4.950 | 4.840 | 4.860 | 207,671 | -0.04(-0.82%) |
Jun 28, 2017 | 4.900 | 4.935 | 4.850 | 4.900 | 188,274 | +0.02(+0.41%) |
Jun 27, 2017 | 4.900 | 4.940 | 4.860 | 4.880 | 193,601 | -0.01(-0.20%) |
Jun 26, 2017 | 4.860 | 4.950 | 4.860 | 4.890 | 252,043 | +0.01(+0.20%) |
Jun 23, 2017 | 4.800 | 4.900 | 4.776 | 4.880 | 385,211 | +0.10(+2.09%) |
Jun 22, 2017 | 4.800 | 4.800 | 4.750 | 4.780 | 132,168 | +0.03(+0.63%) |
Jun 21, 2017 | 4.800 | 4.827 | 4.750 | 4.750 | 213,005 | -0.03(-0.63%) |
Jun 20, 2017 | 4.830 | 4.880 | 4.750 | 4.780 | 472,108 | +0.01(+0.21%) |
Jun 19, 2017 | 4.670 | 4.850 | 4.590 | 4.770 | 1,286,746 | +0.16(+3.47%) |
Jun 16, 2017 | 4.700 | 4.750 | 4.580 | 4.610 | 3,110,760 | -0.24(-4.95%) |
Jun 15, 2017 | 5.140 | 5.140 | 4.810 | 4.850 | 1,008,729 | -0.47(-8.83%) |
Jun 14, 2017 | 5.450 | 5.475 | 5.320 | 5.320 | 71,681 | -0.11(-2.03%) |
Jun 13, 2017 | 5.440 | 5.580 | 5.416 | 5.430 | 62,624 | -0.03(-0.55%) |
Jun 12, 2017 | 5.510 | 5.600 | 5.410 | 5.460 | 243,369 | -0.03(-0.55%) |
Jun 09, 2017 | 5.410 | 5.530 | 5.400 | 5.490 | 82,434 | +0.07(+1.20%) |
Jun 08, 2017 | 5.450 | 5.480 | 5.410 | 5.425 | 63,637 | -0.00(-0.09%) |
Jun 07, 2017 | 5.475 | 5.475 | 5.430 | 5.430 | 63,186 | -0.03(-0.55%) |
Jun 06, 2017 | 5.580 | 5.580 | 5.450 | 5.460 | 59,571 | -0.09(-1.62%) |
Jun 05, 2017 | 5.600 | 5.610 | 5.540 | 5.550 | 55,963 | -0.04(-0.72%) |
Jun 02, 2017 | 5.540 | 5.610 | 5.530 | 5.590 | 102,216 | +0.09(+1.64%) |
Jun 01, 2017 | 5.460 | 5.540 | 5.440 | 5.500 | 94,216 | +0.05(+0.92%) |
May 31, 2017 | 5.470 | 5.480 | 5.430 | 5.450 | 58,461 | +0.03(+0.55%) |
May 30, 2017 | 5.510 | 5.540 | 5.400 | 5.420 | 51,351 | -0.06(-1.09%) |
May 26, 2017 | 5.390 | 5.510 | 5.371 | 5.480 | 130,597 | +0.06(+1.11%) |
May 25, 2017 | 5.420 | 5.440 | 5.370 | 5.420 | 40,169 | +0.03(+0.56%) |
May 24, 2017 | 5.340 | 5.430 | 5.309 | 5.390 | 72,081 | +0.07(+1.32%) |
May 23, 2017 | 5.320 | 5.340 | 5.290 | 5.320 | 56,439 | +0.04(+0.76%) |
May 22, 2017 | 5.220 | 5.285 | 5.220 | 5.280 | 76,858 | +0.04(+0.76%) |
May 19, 2017 | 5.240 | 5.280 | 5.210 | 5.240 | 43,533 | +0.02(+0.38%) |
May 18, 2017 | 5.240 | 5.250 | 5.170 | 5.220 | 50,220 | -0.01(-0.19%) |
May 17, 2017 | 5.270 | 5.270 | 5.210 | 5.230 | 70,196 | -0.05(-0.95%) |
May 16, 2017 | 5.270 | 5.290 | 5.260 | 5.280 | 77,169 | -0.01(-0.19%) |
May 15, 2017 | 5.300 | 5.350 | 5.260 | 5.290 | 63,833 | +0.02(+0.38%) |
May 12, 2017 | 5.280 | 5.305 | 5.270 | 5.270 | 81,553 | -0.04(-0.66%) |
May 11, 2017 | 5.370 | 5.419 | 5.200 | 5.305 | 241,953 | -0.19(-3.37%) |
May 10, 2017 | 5.410 | 5.520 | 5.360 | 5.490 | 134,662 | +0.12(+2.23%) |
May 09, 2017 | 5.430 | 5.454 | 5.360 | 5.370 | 109,212 | -0.06(-1.10%) |
May 08, 2017 | 5.450 | 5.450 | 5.390 | 5.430 | 89,951 | -0.02(-0.37%) |
May 05, 2017 | 5.350 | 5.480 | 5.300 | 5.450 | 145,587 | +0.14(+2.64%) |
May 04, 2017 | 5.320 | 5.349 | 5.300 | 5.310 | 66,411 | +0.00(+0.00%) |
May 03, 2017 | 5.330 | 5.370 | 5.300 | 5.310 | 79,480 | -0.02(-0.38%) |
May 02, 2017 | 5.490 | 5.490 | 5.330 | 5.330 | 118,799 | -0.11(-2.02%) |
May 01, 2017 | 5.410 | 5.450 | 5.380 | 5.440 | 82,103 | +0.07(+1.30%) |
Apr 28, 2017 | 5.460 | 5.460 | 5.370 | 5.370 | 101,928 | -0.06(-1.10%) |
Apr 27, 2017 | 5.450 | 5.460 | 5.410 | 5.430 | 152,880 | +0.03(+0.56%) |
Apr 26, 2017 | 5.430 | 5.450 | 5.380 | 5.400 | 101,463 | +0.00(+0.00%) |
Apr 25, 2017 | 5.400 | 5.450 | 5.380 | 5.400 | 136,706 | +0.00(+0.00%) |
Apr 24, 2017 | 5.400 | 5.420 | 5.360 | 5.400 | 80,070 | +0.04(+0.75%) |
Apr 21, 2017 | 5.360 | 5.380 | 5.340 | 5.360 | 42,019 | +0.02(+0.37%) |
Apr 20, 2017 | 5.350 | 5.390 | 5.300 | 5.340 | 123,642 | -0.01(-0.19%) |
Apr 19, 2017 | 5.390 | 5.390 | 5.290 | 5.350 | 118,610 | -0.02(-0.37%) |
Apr 18, 2017 | 5.360 | 5.410 | 5.320 | 5.370 | 100,126 | +0.00(+0.00%) |
Apr 17, 2017 | 5.320 | 5.389 | 5.270 | 5.370 | 134,952 | +0.07(+1.32%) |
Apr 13, 2017 | 5.280 | 5.320 | 5.220 | 5.300 | 78,955 | +0.02(+0.38%) |
Apr 12, 2017 | 5.350 | 5.350 | 5.220 | 5.280 | 90,323 | -0.10(-1.86%) |
Apr 11, 2017 | 5.280 | 5.400 | 5.260 | 5.380 | 250,782 | +0.04(+0.75%) |
Apr 10, 2017 | 5.300 | 5.350 | 5.250 | 5.340 | 209,411 | +0.06(+1.14%) |
Apr 07, 2017 | 5.230 | 5.280 | 5.210 | 5.280 | 124,030 | +0.05(+0.96%) |
Apr 06, 2017 | 5.240 | 5.250 | 5.200 | 5.230 | 66,469 | +0.03(+0.58%) |
Apr 05, 2017 | 5.240 | 5.240 | 5.180 | 5.200 | 116,598 | +0.03(+0.58%) |
Apr 04, 2017 | 5.200 | 5.250 | 5.150 | 5.170 | 158,825 | +0.00(+0.00%) |
Apr 03, 2017 | 5.140 | 5.170 | 5.100 | 5.170 | 85,176 | +0.04(+0.78%) |
Mar 31, 2017 | 5.120 | 5.140 | 5.069 | 5.130 | 82,534 | +0.03(+0.59%) |
Mar 30, 2017 | 5.140 | 5.150 | 5.050 | 5.100 | 87,833 | -0.02(-0.39%) |
Mar 29, 2017 | 5.040 | 5.140 | 5.040 | 5.120 | 47,291 | +0.08(+1.59%) |
Mar 28, 2017 | 5.000 | 5.060 | 5.000 | 5.040 | 37,054 | +0.01(+0.20%) |
Mar 27, 2017 | 5.030 | 5.050 | 5.010 | 5.030 | 43,304 | +0.00(+0.00%) |
Mar 24, 2017 | 4.990 | 5.100 | 4.990 | 5.030 | 54,296 | +0.04(+0.80%) |
Mar 23, 2017 | 4.950 | 5.020 | 4.850 | 4.990 | 88,117 | +0.06(+1.22%) |
Mar 22, 2017 | 4.950 | 5.020 | 4.900 | 4.930 | 89,680 | -0.04(-0.80%) |
Mar 21, 2017 | 5.030 | 5.036 | 4.900 | 4.970 | 96,908 | -0.05(-1.00%) |
Mar 20, 2017 | 5.160 | 5.160 | 5.020 | 5.020 | 81,193 | -0.12(-2.33%) |
Mar 17, 2017 | 4.990 | 5.160 | 4.960 | 5.140 | 334,523 | +0.19(+3.84%) |
Mar 16, 2017 | 4.730 | 4.970 | 4.730 | 4.950 | 203,391 | +0.29(+6.22%) |
Mar 15, 2017 | 4.560 | 4.750 | 4.550 | 4.660 | 118,764 | +0.10(+2.19%) |
Mar 14, 2017 | 4.750 | 4.780 | 4.520 | 4.560 | 349,287 | -0.25(-5.20%) |
Mar 13, 2017 | 4.950 | 4.960 | 4.810 | 4.810 | 154,774 | -0.14(-2.83%) |
Mar 10, 2017 | 4.960 | 5.020 | 4.810 | 4.950 | 262,617 | -0.04(-0.80%) |
Mar 09, 2017 | 5.100 | 5.100 | 4.960 | 4.990 | 136,046 | -0.10(-1.96%) |
Mar 08, 2017 | 5.110 | 5.140 | 5.060 | 5.090 | 261,468 | -0.03(-0.59%) |
Mar 07, 2017 | 5.140 | 5.145 | 5.110 | 5.120 | 101,261 | +0.00(+0.00%) |
Mar 06, 2017 | 5.160 | 5.160 | 5.100 | 5.120 | 124,043 | -0.04(-0.78%) |
Mar 03, 2017 | 5.180 | 5.210 | 5.150 | 5.160 | 82,521 | +0.01(+0.19%) |
Mar 02, 2017 | 5.200 | 5.203 | 5.150 | 5.150 | 79,273 | -0.05(-0.96%) |
Mar 01, 2017 | 5.220 | 5.220 | 5.170 | 5.200 | 98,836 | -0.02(-0.38%) |
Feb 28, 2017 | 5.230 | 5.230 | 5.155 | 5.220 | 93,442 | +0.00(+0.00%) |
Feb 27, 2017 | 5.180 | 5.240 | 5.180 | 5.220 | 88,138 | +0.04(+0.77%) |
Feb 24, 2017 | 5.110 | 5.200 | 5.100 | 5.180 | 63,400 | +0.05(+0.97%) |
Feb 23, 2017 | 5.150 | 5.150 | 5.060 | 5.130 | 159,595 | -0.02(-0.39%) |
Feb 22, 2017 | 5.200 | 5.200 | 5.120 | 5.150 | 134,690 | -0.03(-0.58%) |
Feb 21, 2017 | 5.220 | 5.250 | 5.180 | 5.180 | 168,035 | -0.04(-0.77%) |
Feb 17, 2017 | 5.220 | 5.220 | 5.220 | 0 | -0.01(-0.19%) | |
Feb 16, 2017 | 5.270 | 5.280 | 5.210 | 5.230 | 74,319 | -0.03(-0.57%) |
Feb 15, 2017 | 5.290 | 5.290 | 5.220 | 5.260 | 69,413 | -0.01(-0.19%) |
Feb 14, 2017 | 5.300 | 5.330 | 5.260 | 5.270 | 58,189 | -0.06(-1.13%) |
Feb 13, 2017 | 5.340 | 5.380 | 5.210 | 5.330 | 181,089 | -0.02(-0.37%) |
Feb 10, 2017 | 5.240 | 5.350 | 5.235 | 5.350 | 181,368 | +0.10(+1.90%) |
Feb 09, 2017 | 5.280 | 5.290 | 5.250 | 5.250 | 118,229 | -0.01(-0.19%) |
Feb 08, 2017 | 5.250 | 5.280 | 5.210 | 5.260 | 139,485 | +0.01(+0.19%) |
Feb 07, 2017 | 5.290 | 5.290 | 5.210 | 5.250 | 76,160 | -0.03(-0.57%) |
Feb 06, 2017 | 5.260 | 5.290 | 5.240 | 5.280 | 70,831 | +0.03(+0.57%) |
Feb 03, 2017 | 5.200 | 5.260 | 5.200 | 5.250 | 80,761 | +0.03(+0.57%) |
Feb 02, 2017 | 5.240 | 5.250 | 5.200 | 5.220 | 122,343 | +0.01(+0.19%) |