Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.060 | 4.060 | 4.020 | 4.040 | 70,421 | +0.02(+0.50%) |
Feb 27, 2018 | 3.990 | 4.080 | 3.990 | 4.020 | 67,894 | +0.03(+0.75%) |
Feb 26, 2018 | 4.040 | 4.040 | 3.960 | 3.990 | 67,112 | -0.02(-0.50%) |
Feb 23, 2018 | 3.980 | 4.090 | 3.940 | 4.010 | 97,984 | +0.08(+2.04%) |
Feb 22, 2018 | 3.990 | 4.050 | 3.920 | 3.930 | 29,909 | -0.08(-2.00%) |
Feb 21, 2018 | 3.990 | 4.040 | 3.900 | 4.010 | 126,571 | +0.07(+1.78%) |
Feb 20, 2018 | 4.010 | 4.040 | 3.884 | 3.940 | 108,222 | -0.07(-1.75%) |
Feb 16, 2018 | 4.010 | 4.010 | 4.010 | 0 | -0.08(-1.96%) | |
Feb 15, 2018 | 4.030 | 4.100 | 4.027 | 4.090 | 138,277 | +0.05(+1.24%) |
Feb 14, 2018 | 4.030 | 4.050 | 3.980 | 4.040 | 49,135 | +0.01(+0.25%) |
Feb 13, 2018 | 4.000 | 4.030 | 3.990 | 4.030 | 94,351 | +0.01(+0.25%) |
Feb 12, 2018 | 4.010 | 4.020 | 3.990 | 4.020 | 54,004 | +0.02(+0.50%) |
Feb 09, 2018 | 4.050 | 4.080 | 3.920 | 4.000 | 128,832 | -0.01(-0.25%) |
Feb 08, 2018 | 4.040 | 4.100 | 3.960 | 4.010 | 109,242 | -0.03(-0.74%) |
Feb 07, 2018 | 3.960 | 4.050 | 3.930 | 4.040 | 81,857 | +0.08(+2.02%) |
Feb 06, 2018 | 3.880 | 3.983 | 3.860 | 3.960 | 98,697 | +0.01(+0.25%) |
Feb 05, 2018 | 4.030 | 4.050 | 3.910 | 3.950 | 126,028 | -0.13(-3.19%) |
Feb 02, 2018 | 4.110 | 4.110 | 3.851 | 4.080 | 251,139 | -0.05(-1.21%) |
Feb 01, 2018 | 4.190 | 4.200 | 4.100 | 4.130 | 106,964 | -0.09(-2.13%) |
Jan 31, 2018 | 4.180 | 4.236 | 4.080 | 4.220 | 144,596 | +0.03(+0.72%) |
Jan 30, 2018 | 4.250 | 4.260 | 4.250 | 4.190 | 157,181 | -0.08(-1.87%) |
Jan 29, 2018 | 4.250 | 4.440 | 4.214 | 4.270 | 260,892 | +0.03(+0.71%) |
Jan 26, 2018 | 4.040 | 4.260 | 3.950 | 4.240 | 602,599 | +0.27(+6.80%) |
Jan 25, 2018 | 4.040 | 4.050 | 3.950 | 3.970 | 110,914 | +0.02(+0.51%) |
Jan 24, 2018 | 3.980 | 4.073 | 3.950 | 3.950 | 132,708 | -0.03(-0.75%) |
Jan 23, 2018 | 4.050 | 4.060 | 3.960 | 3.980 | 87,162 | -0.06(-1.49%) |
Jan 22, 2018 | 4.010 | 4.075 | 3.900 | 4.040 | 196,917 | +0.00(+0.00%) |
Jan 19, 2018 | 4.060 | 4.090 | 4.000 | 4.040 | 149,401 | -0.02(-0.49%) |
Jan 18, 2018 | 4.050 | 4.100 | 4.000 | 4.060 | 270,081 | +0.00(+0.00%) |
Jan 17, 2018 | 4.030 | 4.080 | 4.010 | 4.060 | 135,611 | +0.00(+0.00%) |
Jan 16, 2018 | 4.130 | 4.140 | 4.050 | 4.060 | 134,083 | +0.01(+0.25%) |
Jan 12, 2018 | 4.050 | 4.050 | 4.050 | 0 | -0.02(-0.49%) | |
Jan 11, 2018 | 4.090 | 4.160 | 4.050 | 4.070 | 112,854 | -0.02(-0.49%) |
Jan 10, 2018 | 4.150 | 4.210 | 4.080 | 4.090 | 92,880 | -0.06(-1.45%) |
Jan 09, 2018 | 4.130 | 4.190 | 4.040 | 4.150 | 137,555 | +0.00(+0.00%) |
Jan 08, 2018 | 4.160 | 4.260 | 4.040 | 4.150 | 448,702 | -0.01(-0.24%) |
Jan 05, 2018 | 4.200 | 4.240 | 4.150 | 4.160 | 90,001 | -0.05(-1.19%) |
Jan 04, 2018 | 4.170 | 4.220 | 4.110 | 4.210 | 115,870 | +0.04(+0.96%) |
Jan 03, 2018 | 4.170 | 4.200 | 4.100 | 4.170 | 140,720 | +0.01(+0.24%) |
Jan 02, 2018 | 4.210 | 4.220 | 4.140 | 4.160 | 117,967 | -0.01(-0.24%) |
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.05(-1.18%) | |
Dec 28, 2017 | 4.100 | 4.240 | 4.050 | 4.220 | 165,984 | +0.09(+2.18%) |
Dec 27, 2017 | 4.070 | 4.328 | 4.050 | 4.130 | 270,714 | +0.03(+0.73%) |
Dec 26, 2017 | 4.300 | 4.320 | 4.020 | 4.100 | 431,631 | -0.21(-4.87%) |
Dec 22, 2017 | 4.300 | 4.310 | 4.248 | 4.310 | 139,260 | +0.02(+0.47%) |
Dec 21, 2017 | 4.290 | 4.330 | 4.250 | 4.290 | 108,459 | -0.02(-0.46%) |
Dec 20, 2017 | 4.280 | 4.380 | 4.240 | 4.310 | 140,478 | -0.04(-0.92%) |
Dec 19, 2017 | 4.350 | 4.400 | 4.280 | 4.350 | 84,185 | -0.02(-0.46%) |
Dec 18, 2017 | 4.350 | 4.463 | 4.280 | 4.370 | 197,279 | +0.07(+1.63%) |
Dec 15, 2017 | 4.270 | 4.380 | 4.260 | 4.300 | 152,524 | +0.04(+0.94%) |
Dec 14, 2017 | 4.360 | 4.450 | 4.250 | 4.260 | 153,748 | -0.14(-3.18%) |
Dec 13, 2017 | 4.400 | 4.490 | 4.400 | 4.400 | 146,501 | +0.01(+0.23%) |
Dec 12, 2017 | 4.260 | 4.410 | 4.200 | 4.390 | 422,227 | +0.13(+3.05%) |
Dec 11, 2017 | 4.290 | 4.390 | 4.210 | 4.260 | 192,167 | -0.09(-2.07%) |
Dec 08, 2017 | 4.270 | 4.610 | 4.270 | 4.350 | 165,434 | +0.05(+1.16%) |
Dec 07, 2017 | 4.390 | 4.430 | 4.250 | 4.300 | 249,808 | -0.08(-1.83%) |
Dec 06, 2017 | 4.390 | 4.419 | 4.211 | 4.380 | 244,476 | -0.01(-0.23%) |
Dec 05, 2017 | 4.600 | 4.350 | 4.390 | 377,461 | +0.02(+0.46%) | |
Dec 04, 2017 | 4.440 | 4.650 | 4.305 | 4.370 | 546,317 | -0.01(-0.23%) |
Dec 01, 2017 | 4.550 | 4.770 | 4.350 | 4.380 | 1,053,347 | +0.03(+0.69%) |
Nov 30, 2017 | 5.680 | 5.830 | 4.200 | 4.350 | 1,784,911 | -1.70(-28.10%) |
Nov 29, 2017 | 6.060 | 6.140 | 5.940 | 6.050 | 182,096 | -0.05(-0.82%) |
Nov 28, 2017 | 5.770 | 6.130 | 5.770 | 6.100 | 322,161 | +0.31(+5.35%) |
Nov 27, 2017 | 5.700 | 5.820 | 5.660 | 5.790 | 126,435 | +0.13(+2.30%) |
Nov 24, 2017 | 5.640 | 5.780 | 5.590 | 5.660 | 83,066 | +0.09(+1.62%) |
Nov 22, 2017 | 5.540 | 5.650 | 5.520 | 5.570 | 87,120 | +0.02(+0.36%) |
Nov 21, 2017 | 5.610 | 5.700 | 5.540 | 5.550 | 88,682 | -0.06(-1.07%) |
Nov 20, 2017 | 5.530 | 5.680 | 5.510 | 5.610 | 138,507 | +0.11(+2.00%) |
Nov 17, 2017 | 5.300 | 5.550 | 5.300 | 5.500 | 101,155 | +0.22(+4.17%) |
Nov 16, 2017 | 5.250 | 5.360 | 5.198 | 5.280 | 146,730 | +0.06(+1.15%) |
Nov 15, 2017 | 5.350 | 5.520 | 5.200 | 5.220 | 173,253 | -0.15(-2.79%) |
Nov 14, 2017 | 5.810 | 5.810 | 5.350 | 5.370 | 103,485 | -0.15(-2.72%) |
Nov 13, 2017 | 5.560 | 5.650 | 5.470 | 5.520 | 107,191 | +0.00(+0.00%) |
Nov 10, 2017 | 5.500 | 5.620 | 5.410 | 5.520 | 83,062 | +0.03(+0.55%) |
Nov 09, 2017 | 5.610 | 5.680 | 5.460 | 5.490 | 118,179 | -0.19(-3.35%) |
Nov 08, 2017 | 5.700 | 5.730 | 5.620 | 5.680 | 89,064 | -0.06(-1.05%) |
Nov 07, 2017 | 5.650 | 5.820 | 5.650 | 5.740 | 105,019 | +0.08(+1.41%) |
Nov 06, 2017 | 5.800 | 5.870 | 5.640 | 5.660 | 135,991 | -0.15(-2.58%) |
Nov 03, 2017 | 5.840 | 5.890 | 5.800 | 5.810 | 50,453 | -0.03(-0.51%) |
Nov 02, 2017 | 5.830 | 5.900 | 5.774 | 5.840 | 119,730 | -0.02(-0.34%) |
Nov 01, 2017 | 5.990 | 5.990 | 5.850 | 5.860 | 179,883 | -0.13(-2.17%) |
Oct 31, 2017 | 5.870 | 5.990 | 5.870 | 5.990 | 214,385 | +0.12(+2.04%) |
Oct 30, 2017 | 6.010 | 6.100 | 5.850 | 5.870 | 114,646 | -0.13(-2.17%) |
Oct 27, 2017 | 5.900 | 6.000 | 5.820 | 6.000 | 175,734 | +0.12(+2.04%) |
Oct 26, 2017 | 5.910 | 5.920 | 5.850 | 5.880 | 44,448 | +0.00(+0.00%) |
Oct 25, 2017 | 5.850 | 5.990 | 5.830 | 5.880 | 100,841 | -0.01(-0.17%) |
Oct 24, 2017 | 5.950 | 5.950 | 5.830 | 5.890 | 185,707 | -0.04(-0.67%) |
Oct 23, 2017 | 6.010 | 6.100 | 5.880 | 5.930 | 147,307 | -0.06(-1.00%) |
Oct 20, 2017 | 6.000 | 6.028 | 5.830 | 5.990 | 171,861 | +0.00(+0.00%) |
Oct 19, 2017 | 5.960 | 6.040 | 5.860 | 5.990 | 117,882 | +0.02(+0.34%) |
Oct 18, 2017 | 5.990 | 6.030 | 5.950 | 5.970 | 70,125 | -0.02(-0.33%) |
Oct 17, 2017 | 5.960 | 6.070 | 5.930 | 5.990 | 116,285 | -0.03(-0.50%) |
Oct 16, 2017 | 6.050 | 6.100 | 5.970 | 6.020 | 72,077 | -0.02(-0.33%) |
Oct 13, 2017 | 6.150 | 6.150 | 5.950 | 6.040 | 93,715 | -0.08(-1.31%) |
Oct 12, 2017 | 6.050 | 6.150 | 5.980 | 6.120 | 100,650 | +0.07(+1.16%) |
Oct 11, 2017 | 6.010 | 6.120 | 6.000 | 6.050 | 111,642 | -0.01(-0.17%) |
Oct 10, 2017 | 6.000 | 6.150 | 6.000 | 6.060 | 64,859 | +0.01(+0.17%) |
Oct 09, 2017 | 6.150 | 6.210 | 6.020 | 6.050 | 110,203 | +0.00(+0.00%) |
Oct 06, 2017 | 6.110 | 6.110 | 5.950 | 6.050 | 173,967 | -0.06(-0.98%) |
Oct 05, 2017 | 6.120 | 6.200 | 6.080 | 6.110 | 79,118 | +0.05(+0.83%) |
Oct 04, 2017 | 6.090 | 6.110 | 6.010 | 6.060 | 81,672 | +0.00(+0.00%) |
Oct 03, 2017 | 6.110 | 6.163 | 6.020 | 6.060 | 58,033 | +0.00(+0.00%) |
Oct 02, 2017 | 6.050 | 6.160 | 5.980 | 6.060 | 98,674 | +0.04(+0.66%) |
Sep 29, 2017 | 6.090 | 6.090 | 5.970 | 6.020 | 81,505 | -0.02(-0.33%) |
Sep 28, 2017 | 6.160 | 6.172 | 5.960 | 6.040 | 54,174 | -0.14(-2.27%) |
Sep 27, 2017 | 6.030 | 6.180 | 5.990 | 6.180 | 94,159 | +0.15(+2.49%) |
Sep 26, 2017 | 6.060 | 6.090 | 5.930 | 6.030 | 90,451 | +0.02(+0.33%) |
Sep 25, 2017 | 6.070 | 6.080 | 5.840 | 6.010 | 162,190 | -0.06(-0.99%) |
Sep 22, 2017 | 5.850 | 6.080 | 5.820 | 6.070 | 203,842 | +0.24(+4.12%) |
Sep 21, 2017 | 5.730 | 5.830 | 5.650 | 5.830 | 99,894 | +0.06(+1.04%) |
Sep 20, 2017 | 5.800 | 5.860 | 5.650 | 5.770 | 80,042 | -0.02(-0.35%) |
Sep 19, 2017 | 5.810 | 5.917 | 5.610 | 5.790 | 83,757 | +0.03(+0.52%) |
Sep 18, 2017 | 5.610 | 5.830 | 5.610 | 5.760 | 150,166 | +0.22(+3.97%) |
Sep 15, 2017 | 5.570 | 5.700 | 5.500 | 5.540 | 102,743 | -0.08(-1.42%) |
Sep 14, 2017 | 5.630 | 5.654 | 5.500 | 5.620 | 61,726 | +0.05(+0.90%) |
Sep 13, 2017 | 5.650 | 5.805 | 5.560 | 5.570 | 71,409 | -0.05(-0.89%) |
Sep 12, 2017 | 5.950 | 5.990 | 5.610 | 5.620 | 100,699 | -0.25(-4.26%) |
Sep 11, 2017 | 5.910 | 6.000 | 5.840 | 5.870 | 132,073 | +0.04(+0.69%) |
Sep 08, 2017 | 5.900 | 5.900 | 5.790 | 5.830 | 45,508 | +0.02(+0.34%) |
Sep 07, 2017 | 5.840 | 5.980 | 5.780 | 5.810 | 87,916 | -0.07(-1.19%) |
Sep 06, 2017 | 6.000 | 6.040 | 5.770 | 5.880 | 152,743 | -0.01(-0.17%) |
Sep 05, 2017 | 6.000 | 6.120 | 5.850 | 5.890 | 190,563 | +0.05(+0.86%) |
Sep 01, 2017 | 5.660 | 6.300 | 5.660 | 5.840 | 651,120 | +0.51(+9.57%) |
Aug 31, 2017 | 5.170 | 5.390 | 5.150 | 5.330 | 64,099 | +0.10(+1.91%) |
Aug 30, 2017 | 5.190 | 5.230 | 5.140 | 5.230 | 27,418 | +0.02(+0.38%) |
Aug 29, 2017 | 5.230 | 5.230 | 5.010 | 5.210 | 70,372 | -0.04(-0.76%) |
Aug 28, 2017 | 5.210 | 5.270 | 5.200 | 5.250 | 45,858 | +0.06(+1.16%) |
Aug 25, 2017 | 5.120 | 5.190 | 5.090 | 5.190 | 29,026 | +0.06(+1.17%) |
Aug 24, 2017 | 5.190 | 5.190 | 5.050 | 5.130 | 30,341 | +0.02(+0.39%) |
Aug 23, 2017 | 5.170 | 5.240 | 5.060 | 5.110 | 53,229 | -0.12(-2.29%) |
Aug 22, 2017 | 5.130 | 5.270 | 5.020 | 5.230 | 86,454 | +0.10(+1.95%) |
Aug 21, 2017 | 5.260 | 5.290 | 5.032 | 5.130 | 50,996 | -0.17(-3.21%) |
Aug 18, 2017 | 5.155 | 5.340 | 5.110 | 5.300 | 45,034 | +0.12(+2.32%) |
Aug 17, 2017 | 5.290 | 5.450 | 5.110 | 5.180 | 109,767 | -0.11(-2.08%) |
Aug 16, 2017 | 5.290 | 5.550 | 5.201 | 5.290 | 100,462 | +0.00(+0.00%) |
Aug 15, 2017 | 5.410 | 5.500 | 5.290 | 5.290 | 46,766 | -0.12(-2.22%) |
Aug 14, 2017 | 5.420 | 5.440 | 5.270 | 5.410 | 113,551 | -0.03(-0.55%) |
Aug 11, 2017 | 5.200 | 5.500 | 5.110 | 5.440 | 69,725 | +0.11(+2.06%) |
Aug 10, 2017 | 5.320 | 5.370 | 5.250 | 5.330 | 58,443 | +0.00(+0.00%) |
Aug 09, 2017 | 5.290 | 5.400 | 5.240 | 5.330 | 77,289 | +0.04(+0.76%) |
Aug 08, 2017 | 5.290 | 5.350 | 5.230 | 5.290 | 60,845 | +0.00(+0.00%) |
Aug 07, 2017 | 5.410 | 5.460 | 5.250 | 5.290 | 73,123 | -0.12(-2.22%) |
Aug 04, 2017 | 5.170 | 5.670 | 5.160 | 5.410 | 175,312 | +0.24(+4.64%) |
Aug 03, 2017 | 5.350 | 5.380 | 5.070 | 5.170 | 164,972 | -0.06(-1.15%) |
Aug 02, 2017 | 5.560 | 5.580 | 5.080 | 5.230 | 289,749 | -0.29(-5.25%) |
Aug 01, 2017 | 6.150 | 6.190 | 5.360 | 5.520 | 434,288 | -0.69(-11.11%) |
Jul 31, 2017 | 6.300 | 6.389 | 6.000 | 6.210 | 156,067 | +0.16(+2.64%) |
Jul 28, 2017 | 5.960 | 6.200 | 5.960 | 6.050 | 69,698 | +0.07(+1.17%) |
Jul 27, 2017 | 6.160 | 6.170 | 5.560 | 5.980 | 385,870 | -0.19(-3.08%) |
Jul 26, 2017 | 6.510 | 6.510 | 5.980 | 6.170 | 295,025 | -0.34(-5.22%) |
Jul 25, 2017 | 6.620 | 6.700 | 6.410 | 6.510 | 110,474 | -0.11(-1.66%) |
Jul 24, 2017 | 6.740 | 6.950 | 6.560 | 6.620 | 177,971 | -0.12(-1.78%) |
Jul 21, 2017 | 6.900 | 6.900 | 6.660 | 6.740 | 93,753 | -0.05(-0.74%) |
Jul 20, 2017 | 6.890 | 7.050 | 6.500 | 6.790 | 247,765 | -0.14(-2.02%) |
Jul 19, 2017 | 6.690 | 6.950 | 6.540 | 6.930 | 267,602 | +0.26(+3.90%) |
Jul 18, 2017 | 6.350 | 6.940 | 6.310 | 6.670 | 391,691 | +0.38(+6.04%) |
Jul 17, 2017 | 6.400 | 6.690 | 6.194 | 6.290 | 251,837 | -0.02(-0.32%) |
Jul 14, 2017 | 5.820 | 6.390 | 5.789 | 6.310 | 251,282 | +0.46(+7.86%) |
Jul 13, 2017 | 5.650 | 5.930 | 5.618 | 5.850 | 105,541 | +0.20(+3.54%) |
Jul 12, 2017 | 5.590 | 5.650 | 5.580 | 5.650 | 68,129 | +0.11(+1.99%) |
Jul 11, 2017 | 5.530 | 5.610 | 5.480 | 5.540 | 58,430 | +0.06(+1.09%) |
Jul 10, 2017 | 5.470 | 5.510 | 5.403 | 5.480 | 35,073 | +0.01(+0.18%) |
Jul 07, 2017 | 5.450 | 5.570 | 5.350 | 5.470 | 90,883 | +0.09(+1.67%) |
Jul 06, 2017 | 5.390 | 5.450 | 5.300 | 5.380 | 51,477 | +0.00(+0.00%) |
Jul 05, 2017 | 5.450 | 5.640 | 5.300 | 5.380 | 83,025 | -0.07(-1.28%) |
Jul 03, 2017 | 5.570 | 5.600 | 5.381 | 5.450 | 56,592 | -0.09(-1.62%) |
Jun 30, 2017 | 5.380 | 5.640 | 5.340 | 5.540 | 182,303 | +0.26(+4.85%) |
Jun 29, 2017 | 5.260 | 5.410 | 5.150 | 5.284 | 112,919 | +0.09(+1.81%) |
Jun 28, 2017 | 5.150 | 5.270 | 5.140 | 5.190 | 76,780 | +0.07(+1.37%) |
Jun 27, 2017 | 5.050 | 5.188 | 5.050 | 5.120 | 122,486 | +0.09(+1.79%) |
Jun 26, 2017 | 5.040 | 5.120 | 5.010 | 5.030 | 75,903 | -0.01(-0.20%) |
Jun 23, 2017 | 5.020 | 5.060 | 4.950 | 5.040 | 85,976 | +0.07(+1.41%) |
Jun 22, 2017 | 5.000 | 5.120 | 4.890 | 4.970 | 187,532 | +0.05(+1.02%) |
Jun 21, 2017 | 5.020 | 5.200 | 4.870 | 4.920 | 136,841 | -0.07(-1.40%) |
Jun 20, 2017 | 4.900 | 5.240 | 4.900 | 4.990 | 196,161 | +0.21(+4.39%) |
Jun 19, 2017 | 4.770 | 4.850 | 4.740 | 4.780 | 99,743 | +0.04(+0.84%) |
Jun 16, 2017 | 4.820 | 4.820 | 4.660 | 4.740 | 60,363 | -0.06(-1.25%) |
Jun 15, 2017 | 4.730 | 4.800 | 4.670 | 4.800 | 72,304 | +0.00(+0.00%) |
Jun 14, 2017 | 4.880 | 4.953 | 4.750 | 4.800 | 50,119 | -0.09(-1.84%) |
Jun 13, 2017 | 4.860 | 4.950 | 4.750 | 4.890 | 99,620 | +0.08(+1.66%) |
Jun 12, 2017 | 4.770 | 4.850 | 4.560 | 4.810 | 218,436 | +0.05(+1.05%) |
Jun 09, 2017 | 4.690 | 4.800 | 4.500 | 4.760 | 160,326 | +0.04(+0.85%) |
Jun 08, 2017 | 4.750 | 4.830 | 4.700 | 4.720 | 62,544 | -0.08(-1.67%) |
Jun 07, 2017 | 4.640 | 4.820 | 4.621 | 4.800 | 90,884 | +0.17(+3.67%) |
Jun 06, 2017 | 4.920 | 4.920 | 4.560 | 4.630 | 304,378 | -0.25(-5.12%) |
Jun 05, 2017 | 5.000 | 5.020 | 4.880 | 4.880 | 92,345 | -0.12(-2.40%) |
Jun 02, 2017 | 4.960 | 5.150 | 4.960 | 5.000 | 43,497 | +0.00(+0.00%) |
Jun 01, 2017 | 4.960 | 5.084 | 4.960 | 5.000 | 43,006 | +0.03(+0.60%) |
May 31, 2017 | 5.120 | 5.209 | 4.960 | 4.970 | 69,427 | -0.15(-2.93%) |
May 30, 2017 | 4.950 | 5.320 | 4.950 | 5.120 | 196,862 | +0.16(+3.23%) |
May 26, 2017 | 4.880 | 4.980 | 4.880 | 4.960 | 19,645 | -0.02(-0.40%) |
May 25, 2017 | 4.890 | 5.000 | 4.880 | 4.980 | 74,558 | +0.09(+1.84%) |
May 24, 2017 | 5.030 | 5.030 | 4.880 | 4.890 | 33,946 | -0.02(-0.41%) |
May 23, 2017 | 5.050 | 5.050 | 4.840 | 4.910 | 109,695 | -0.14(-2.77%) |
May 22, 2017 | 4.850 | 5.110 | 4.850 | 5.050 | 69,904 | +0.21(+4.34%) |
May 19, 2017 | 4.810 | 4.910 | 4.750 | 4.840 | 42,948 | +0.01(+0.21%) |
May 18, 2017 | 4.880 | 4.920 | 4.750 | 4.830 | 75,114 | -0.03(-0.62%) |
May 17, 2017 | 5.050 | 5.050 | 4.850 | 4.860 | 107,960 | -0.19(-3.76%) |
May 16, 2017 | 5.120 | 5.120 | 5.030 | 5.050 | 75,190 | -0.02(-0.39%) |
May 15, 2017 | 5.250 | 5.250 | 5.050 | 5.070 | 113,179 | -0.18(-3.43%) |
May 12, 2017 | 5.150 | 5.260 | 5.150 | 5.250 | 83,672 | -0.01(-0.19%) |
May 11, 2017 | 5.290 | 5.300 | 5.200 | 5.260 | 44,014 | -0.06(-1.13%) |
May 10, 2017 | 5.290 | 5.370 | 5.266 | 5.320 | 50,207 | +0.05(+0.95%) |
May 09, 2017 | 5.180 | 5.290 | 5.170 | 5.270 | 60,617 | +0.10(+1.93%) |
May 08, 2017 | 5.170 | 5.200 | 5.100 | 5.170 | 56,429 | +0.03(+0.58%) |
May 05, 2017 | 5.100 | 5.170 | 5.082 | 5.140 | 88,398 | +0.03(+0.59%) |
May 04, 2017 | 5.100 | 5.168 | 5.100 | 5.110 | 53,396 | -0.03(-0.58%) |
May 03, 2017 | 5.150 | 5.190 | 5.080 | 5.140 | 110,144 | -0.01(-0.19%) |
May 02, 2017 | 5.150 | 5.200 | 5.110 | 5.150 | 70,440 | +0.01(+0.19%) |
May 01, 2017 | 5.180 | 5.280 | 5.100 | 5.140 | 76,807 | -0.05(-0.96%) |
Apr 28, 2017 | 5.200 | 5.290 | 5.100 | 5.190 | 73,249 | -0.01(-0.19%) |
Apr 27, 2017 | 5.260 | 5.387 | 5.130 | 5.200 | 160,933 | -0.01(-0.19%) |
Apr 26, 2017 | 5.100 | 5.230 | 5.090 | 5.210 | 55,682 | +0.14(+2.76%) |
Apr 25, 2017 | 5.180 | 5.330 | 5.020 | 5.070 | 126,142 | -0.11(-2.12%) |
Apr 24, 2017 | 5.180 | 5.210 | 5.130 | 5.180 | 64,596 | +0.01(+0.19%) |
Apr 21, 2017 | 5.230 | 5.230 | 5.110 | 5.170 | 40,442 | -0.08(-1.52%) |
Apr 20, 2017 | 5.240 | 5.290 | 5.140 | 5.250 | 61,623 | +0.01(+0.19%) |
Apr 19, 2017 | 5.180 | 5.270 | 5.100 | 5.240 | 66,621 | +0.06(+1.16%) |
Apr 18, 2017 | 5.170 | 5.230 | 5.100 | 5.180 | 44,089 | +0.00(+0.00%) |
Apr 17, 2017 | 5.170 | 5.260 | 5.100 | 5.180 | 47,271 | -0.01(-0.19%) |
Apr 13, 2017 | 5.210 | 5.240 | 5.130 | 5.190 | 52,202 | +0.00(+0.00%) |
Apr 12, 2017 | 5.400 | 5.400 | 5.110 | 5.190 | 97,032 | -0.21(-3.89%) |
Apr 11, 2017 | 5.350 | 5.410 | 5.300 | 5.400 | 34,379 | +0.06(+1.12%) |
Apr 10, 2017 | 5.300 | 5.430 | 5.290 | 5.340 | 31,853 | +0.05(+0.95%) |
Apr 07, 2017 | 5.280 | 5.540 | 5.260 | 5.290 | 107,802 | +0.02(+0.38%) |
Apr 06, 2017 | 5.240 | 5.300 | 5.220 | 5.270 | 22,006 | +0.00(+0.00%) |
Apr 05, 2017 | 5.360 | 5.450 | 5.240 | 5.270 | 57,816 | -0.06(-1.13%) |
Apr 04, 2017 | 5.460 | 5.480 | 5.316 | 5.330 | 48,335 | -0.15(-2.74%) |
Apr 03, 2017 | 5.370 | 5.540 | 5.310 | 5.480 | 77,298 | +0.12(+2.24%) |
Mar 31, 2017 | 5.260 | 5.500 | 5.260 | 5.360 | 86,052 | +0.05(+0.94%) |
Mar 30, 2017 | 5.210 | 5.310 | 5.200 | 5.310 | 77,524 | +0.06(+1.14%) |
Mar 29, 2017 | 5.250 | 5.310 | 5.150 | 5.250 | 104,628 | -0.01(-0.19%) |
Mar 28, 2017 | 5.250 | 5.300 | 5.154 | 5.260 | 38,673 | +0.05(+0.96%) |
Mar 27, 2017 | 5.150 | 5.210 | 5.108 | 5.210 | 41,808 | +0.04(+0.77%) |
Mar 24, 2017 | 5.200 | 5.260 | 5.150 | 5.170 | 93,451 | -0.01(-0.19%) |
Mar 23, 2017 | 5.190 | 5.245 | 5.100 | 5.180 | 87,163 | -0.08(-1.52%) |
Mar 22, 2017 | 5.180 | 5.260 | 5.130 | 5.260 | 77,481 | +0.08(+1.54%) |
Mar 21, 2017 | 5.170 | 5.350 | 5.170 | 5.180 | 160,141 | +0.01(+0.19%) |
Mar 20, 2017 | 5.260 | 5.400 | 5.150 | 5.170 | 156,403 | -0.09(-1.71%) |
Mar 17, 2017 | 5.150 | 5.300 | 5.150 | 5.260 | 269,263 | +0.11(+2.14%) |
Mar 16, 2017 | 5.160 | 5.200 | 5.050 | 5.150 | 134,366 | -0.07(-1.34%) |
Mar 15, 2017 | 5.020 | 5.270 | 4.950 | 5.220 | 105,850 | +0.19(+3.78%) |
Mar 14, 2017 | 5.150 | 5.150 | 4.940 | 5.030 | 117,468 | -0.11(-2.14%) |
Mar 13, 2017 | 5.180 | 5.180 | 5.010 | 5.140 | 116,282 | +0.04(+0.78%) |
Mar 10, 2017 | 4.970 | 5.100 | 4.850 | 5.100 | 157,630 | +0.10(+2.00%) |
Mar 09, 2017 | 5.060 | 5.110 | 4.940 | 5.000 | 83,044 | -0.02(-0.40%) |
Mar 08, 2017 | 4.710 | 5.210 | 4.710 | 5.020 | 248,471 | +0.05(+1.01%) |
Mar 07, 2017 | 4.970 | 4.990 | 4.880 | 4.970 | 167,969 | -0.03(-0.60%) |
Mar 06, 2017 | 5.120 | 5.150 | 4.870 | 5.000 | 332,106 | -0.19(-3.66%) |
Mar 03, 2017 | 5.230 | 5.270 | 5.085 | 5.190 | 151,435 | -0.04(-0.76%) |
Mar 02, 2017 | 5.350 | 5.350 | 5.115 | 5.230 | 170,528 | -0.12(-2.24%) |