Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.472 | 5.541 | 5.472 | 5.498 | 10,338 | +0.00(+0.00%) |
Sep 28, 2017 | 5.515 | 5.572 | 5.476 | 5.498 | 51,093 | -0.04(-0.79%) |
Sep 27, 2017 | 5.411 | 5.550 | 5.280 | 5.541 | 40,522 | +0.14(+2.58%) |
Sep 26, 2017 | 5.402 | 5.498 | 5.350 | 5.402 | 21,288 | +0.00(+0.00%) |
Sep 25, 2017 | 5.419 | 5.454 | 5.389 | 5.402 | 19,969 | -0.05(-0.96%) |
Sep 22, 2017 | 5.393 | 5.454 | 5.393 | 5.454 | 14,649 | +0.05(+0.97%) |
Sep 21, 2017 | 5.402 | 5.411 | 5.288 | 5.402 | 30,855 | +0.01(+0.16%) |
Sep 20, 2017 | 5.384 | 5.406 | 5.271 | 5.393 | 38,619 | +0.03(+0.49%) |
Sep 19, 2017 | 5.323 | 5.384 | 5.315 | 5.367 | 18,871 | +0.03(+0.65%) |
Sep 18, 2017 | 5.219 | 5.358 | 5.131 | 5.332 | 70,920 | +0.11(+2.17%) |
Sep 15, 2017 | 5.280 | 5.367 | 5.219 | 5.219 | 114,416 | -0.08(-1.48%) |
Sep 14, 2017 | 5.367 | 5.367 | 5.288 | 5.297 | 67,266 | -0.04(-0.82%) |
Sep 13, 2017 | 5.341 | 5.358 | 5.323 | 5.341 | 51,223 | -0.01(-0.16%) |
Sep 12, 2017 | 5.341 | 5.376 | 5.323 | 5.349 | 38,453 | -0.02(-0.33%) |
Sep 11, 2017 | 5.376 | 5.480 | 5.332 | 5.367 | 160,552 | -0.02(-0.32%) |
Sep 08, 2017 | 5.402 | 5.415 | 5.367 | 5.384 | 30,200 | -0.03(-0.48%) |
Sep 07, 2017 | 5.489 | 5.533 | 5.383 | 5.411 | 68,463 | -0.05(-0.96%) |
Sep 06, 2017 | 5.498 | 5.559 | 5.428 | 5.463 | 17,650 | +0.03(+0.48%) |
Sep 05, 2017 | 5.463 | 5.607 | 5.376 | 5.437 | 48,583 | -0.06(-1.11%) |
Sep 01, 2017 | 5.655 | 5.655 | 5.432 | 5.498 | 80,982 | -0.16(-2.78%) |
Aug 31, 2017 | 5.751 | 5.760 | 5.629 | 5.655 | 20,655 | -0.09(-1.52%) |
Aug 30, 2017 | 5.533 | 5.795 | 5.509 | 5.742 | 89,618 | +0.21(+3.79%) |
Aug 29, 2017 | 5.367 | 5.559 | 5.323 | 5.533 | 31,075 | +0.12(+2.26%) |
Aug 28, 2017 | 5.646 | 5.646 | 5.411 | 5.411 | 23,258 | -0.24(-4.32%) |
Aug 25, 2017 | 5.515 | 5.672 | 5.486 | 5.655 | 36,543 | +0.15(+2.69%) |
Aug 24, 2017 | 5.454 | 5.515 | 5.342 | 5.507 | 31,411 | +0.10(+1.77%) |
Aug 23, 2017 | 5.445 | 5.489 | 5.359 | 5.411 | 4,370 | -0.03(-0.64%) |
Aug 22, 2017 | 5.332 | 5.489 | 5.297 | 5.445 | 19,615 | +0.10(+1.96%) |
Aug 21, 2017 | 5.454 | 5.454 | 5.262 | 5.341 | 25,090 | -0.15(-2.70%) |
Aug 18, 2017 | 5.437 | 5.515 | 5.358 | 5.489 | 22,039 | +0.06(+1.13%) |
Aug 17, 2017 | 5.480 | 5.541 | 5.306 | 5.428 | 44,727 | -0.06(-1.11%) |
Aug 16, 2017 | 5.463 | 5.533 | 5.419 | 5.489 | 28,608 | +0.01(+0.16%) |
Aug 15, 2017 | 5.428 | 5.585 | 5.393 | 5.480 | 60,177 | +0.10(+1.78%) |
Aug 14, 2017 | 5.131 | 5.384 | 5.131 | 5.384 | 37,534 | +0.24(+4.58%) |
Aug 11, 2017 | 5.131 | 5.323 | 5.061 | 5.149 | 65,539 | +0.03(+0.51%) |
Aug 10, 2017 | 5.149 | 5.262 | 4.931 | 5.123 | 111,946 | -0.12(-2.33%) |
Aug 09, 2017 | 5.672 | 5.725 | 5.184 | 5.245 | 149,065 | -0.49(-8.52%) |
Aug 08, 2017 | 5.847 | 5.943 | 5.725 | 5.733 | 52,115 | -0.14(-2.38%) |
Aug 07, 2017 | 5.891 | 5.987 | 5.777 | 5.873 | 199,288 | -0.03(-0.44%) |
Aug 04, 2017 | 5.637 | 5.934 | 5.637 | 5.899 | 107,849 | +0.06(+0.97%) |
Aug 03, 2017 | 6.232 | 6.310 | 5.669 | 5.843 | 78,902 | -0.39(-6.25%) |
Aug 02, 2017 | 6.327 | 6.327 | 6.171 | 6.232 | 29,672 | -0.12(-1.91%) |
Aug 01, 2017 | 6.145 | 6.371 | 6.145 | 6.353 | 22,241 | +0.20(+3.23%) |
Jul 31, 2017 | 6.197 | 6.145 | 6.154 | 21,923 | -0.04(-0.70%) | |
Jul 28, 2017 | 6.327 | 6.338 | 6.146 | 6.197 | 33,880 | -0.14(-2.19%) |
Jul 27, 2017 | 6.362 | 6.379 | 6.284 | 6.336 | 31,194 | +0.00(+0.00%) |
Jul 26, 2017 | 6.353 | 6.371 | 6.336 | 6.336 | 16,338 | -0.02(-0.27%) |
Jul 25, 2017 | 6.448 | 6.492 | 6.353 | 6.353 | 52,158 | -0.04(-0.68%) |
Jul 24, 2017 | 6.336 | 6.414 | 6.327 | 6.396 | 21,363 | +0.05(+0.82%) |
Jul 21, 2017 | 6.466 | 6.466 | 6.336 | 6.345 | 55,093 | -0.12(-1.87%) |
Jul 20, 2017 | 6.466 | 6.492 | 6.405 | 6.466 | 11,494 | -0.01(-0.13%) |
Jul 19, 2017 | 6.457 | 6.492 | 6.440 | 6.474 | 15,988 | +0.00(+0.00%) |
Jul 18, 2017 | 6.483 | 6.492 | 6.397 | 6.474 | 33,275 | +0.01(+0.13%) |
Jul 17, 2017 | 6.492 | 6.492 | 6.371 | 6.466 | 39,503 | -0.03(-0.40%) |
Jul 14, 2017 | 6.483 | 6.500 | 6.414 | 6.492 | 48,479 | +0.02(+0.27%) |
Jul 13, 2017 | 6.379 | 6.474 | 6.379 | 6.474 | 17,095 | +0.05(+0.81%) |
Jul 12, 2017 | 6.405 | 6.444 | 6.327 | 6.422 | 38,778 | +0.06(+0.95%) |
Jul 11, 2017 | 6.457 | 6.500 | 6.332 | 6.362 | 58,183 | +0.03(+0.55%) |
Jul 10, 2017 | 6.128 | 6.396 | 6.085 | 6.327 | 74,757 | +0.15(+2.38%) |
Jul 07, 2017 | 6.120 | 6.180 | 6.063 | 6.180 | 48,409 | +0.06(+0.99%) |
Jul 06, 2017 | 6.120 | 6.145 | 6.085 | 6.120 | 20,924 | -0.03(-0.42%) |
Jul 05, 2017 | 6.128 | 6.171 | 6.059 | 6.145 | 46,539 | +0.06(+1.00%) |
Jul 03, 2017 | 6.145 | 6.145 | 5.946 | 6.085 | 26,870 | -0.04(-0.71%) |
Jun 30, 2017 | 6.068 | 6.173 | 5.950 | 6.128 | 116,479 | +0.05(+0.85%) |
Jun 29, 2017 | 6.050 | 6.121 | 6.013 | 6.076 | 70,072 | +0.05(+0.86%) |
Jun 28, 2017 | 5.963 | 6.102 | 5.963 | 6.024 | 40,888 | +0.03(+0.43%) |
Jun 27, 2017 | 5.938 | 6.059 | 5.938 | 5.998 | 28,916 | -0.02(-0.29%) |
Jun 26, 2017 | 6.232 | 6.232 | 5.981 | 6.016 | 51,620 | -0.18(-2.93%) |
Jun 23, 2017 | 6.223 | 6.197 | 83,997 | +0.17(+2.87%) | ||
Jun 22, 2017 | 6.102 | 6.102 | 5.998 | 6.024 | 31,282 | -0.07(-1.14%) |
Jun 21, 2017 | 6.085 | 6.180 | 6.059 | 6.094 | 35,735 | +0.01(+0.14%) |
Jun 20, 2017 | 6.016 | 6.163 | 6.016 | 6.085 | 43,745 | +0.07(+1.15%) |
Jun 19, 2017 | 5.929 | 6.033 | 5.903 | 6.016 | 46,293 | +0.12(+2.06%) |
Jun 16, 2017 | 6.033 | 6.033 | 5.886 | 5.894 | 49,260 | -0.08(-1.30%) |
Jun 15, 2017 | 6.007 | 6.037 | 5.890 | 5.972 | 44,281 | -0.03(-0.58%) |
Jun 14, 2017 | 5.972 | 6.059 | 5.955 | 6.007 | 50,507 | +0.05(+0.87%) |
Jun 13, 2017 | 6.076 | 6.076 | 5.938 | 5.955 | 45,323 | -0.09(-1.43%) |
Jun 12, 2017 | 5.834 | 6.085 | 5.791 | 6.042 | 88,965 | +0.22(+3.71%) |
Jun 09, 2017 | 5.730 | 5.877 | 5.726 | 5.825 | 52,378 | +0.06(+1.05%) |
Jun 08, 2017 | 5.747 | 5.817 | 5.695 | 5.765 | 71,004 | +0.04(+0.76%) |
Jun 07, 2017 | 5.713 | 5.782 | 5.643 | 5.721 | 70,870 | +0.06(+1.07%) |
Jun 06, 2017 | 5.687 | 5.773 | 5.612 | 5.661 | 48,752 | -0.03(-0.61%) |
Jun 05, 2017 | 5.773 | 5.817 | 5.609 | 5.695 | 68,271 | -0.06(-1.05%) |
Jun 02, 2017 | 5.713 | 5.823 | 5.661 | 5.756 | 50,125 | +0.06(+1.06%) |
Jun 01, 2017 | 5.583 | 5.730 | 5.496 | 5.695 | 106,732 | +0.14(+2.49%) |
May 31, 2017 | 5.617 | 5.626 | 5.514 | 5.557 | 165,969 | -0.01(-0.16%) |
May 30, 2017 | 5.566 | 5.626 | 5.462 | 5.566 | 107,819 | +0.01(+0.16%) |
May 26, 2017 | 5.557 | 5.574 | 5.424 | 5.557 | 81,534 | +0.00(+0.00%) |
May 25, 2017 | 5.531 | 5.626 | 5.488 | 5.557 | 76,740 | +0.06(+1.10%) |
May 24, 2017 | 5.470 | 5.566 | 5.410 | 5.496 | 70,166 | +0.01(+0.16%) |
May 23, 2017 | 5.505 | 5.540 | 5.462 | 5.488 | 56,609 | -0.03(-0.63%) |
May 22, 2017 | 5.522 | 5.626 | 5.462 | 5.522 | 69,709 | -0.02(-0.31%) |
May 19, 2017 | 5.505 | 5.592 | 5.466 | 5.540 | 76,046 | +0.05(+0.95%) |
May 18, 2017 | 5.444 | 5.548 | 5.444 | 5.488 | 92,231 | +0.03(+0.48%) |
May 17, 2017 | 5.496 | 5.592 | 5.418 | 5.462 | 147,448 | -0.05(-0.94%) |
May 16, 2017 | 5.669 | 5.704 | 5.410 | 5.514 | 196,490 | -0.15(-2.60%) |
May 15, 2017 | 5.522 | 5.773 | 5.453 | 5.661 | 270,790 | +0.10(+1.87%) |
May 12, 2017 | 5.574 | 5.687 | 5.297 | 5.557 | 694,412 | -0.07(-1.23%) |
May 11, 2017 | 5.799 | 5.972 | 5.540 | 5.626 | 485,181 | -0.35(-5.93%) |
May 10, 2017 | 6.708 | 6.838 | 5.332 | 5.981 | 982,509 | -1.08(-15.32%) |
May 09, 2017 | 7.132 | 7.340 | 6.959 | 7.063 | 361,041 | -0.02(-0.24%) |
May 08, 2017 | 6.968 | 7.175 | 6.950 | 7.080 | 441,341 | +0.13(+1.87%) |
May 05, 2017 | 6.933 | 6.968 | 6.847 | 6.950 | 195,316 | +0.07(+1.01%) |
May 04, 2017 | 6.881 | 6.968 | 6.786 | 6.881 | 97,279 | +0.05(+0.76%) |
May 03, 2017 | 6.803 | 6.924 | 6.666 | 6.829 | 172,810 | +0.06(+0.89%) |
May 02, 2017 | 6.803 | 6.881 | 6.675 | 6.769 | 188,877 | +0.03(+0.38%) |
May 01, 2017 | 6.666 | 6.838 | 6.631 | 6.743 | 120,667 | +0.09(+1.29%) |
Apr 28, 2017 | 6.700 | 6.735 | 6.597 | 6.657 | 111,841 | -0.07(-1.02%) |
Apr 27, 2017 | 6.674 | 6.812 | 6.588 | 6.726 | 129,490 | +0.09(+1.30%) |
Apr 26, 2017 | 6.769 | 6.846 | 6.614 | 6.640 | 132,075 | -0.10(-1.53%) |
Apr 25, 2017 | 6.855 | 6.984 | 6.709 | 6.743 | 405,072 | -0.12(-1.75%) |
Apr 24, 2017 | 6.958 | 7.027 | 6.709 | 6.864 | 274,085 | +0.08(+1.14%) |
Apr 21, 2017 | 6.339 | 6.984 | 6.115 | 6.786 | 1,540,895 | +0.52(+8.23%) |
Apr 20, 2017 | 6.098 | 6.365 | 6.098 | 6.270 | 250,578 | +0.21(+3.40%) |
Apr 19, 2017 | 5.935 | 6.107 | 5.935 | 6.064 | 106,463 | +0.13(+2.17%) |
Apr 18, 2017 | 6.004 | 6.021 | 5.909 | 5.935 | 61,348 | -0.07(-1.15%) |
Apr 17, 2017 | 5.969 | 6.047 | 5.823 | 6.004 | 641,681 | +0.03(+0.58%) |
Apr 13, 2017 | 6.115 | 6.150 | 5.900 | 5.969 | 162,935 | -0.16(-2.66%) |
Apr 12, 2017 | 6.193 | 6.287 | 6.081 | 6.133 | 72,608 | -0.03(-0.42%) |
Apr 11, 2017 | 5.935 | 6.176 | 5.900 | 6.158 | 154,130 | +0.17(+2.87%) |
Apr 10, 2017 | 6.115 | 6.239 | 5.969 | 5.986 | 134,371 | -0.09(-1.56%) |
Apr 07, 2017 | 6.021 | 6.201 | 5.970 | 6.081 | 125,356 | -0.02(-0.28%) |
Apr 06, 2017 | 5.840 | 6.124 | 5.823 | 6.098 | 103,841 | +0.22(+3.66%) |
Apr 05, 2017 | 6.167 | 6.227 | 5.883 | 5.883 | 113,612 | -0.23(-3.80%) |
Apr 04, 2017 | 6.124 | 6.244 | 6.084 | 6.115 | 114,369 | +0.03(+0.57%) |
Apr 03, 2017 | 6.184 | 6.348 | 5.953 | 6.081 | 249,319 | -0.04(-0.70%) |
Mar 31, 2017 | 5.883 | 6.193 | 5.814 | 6.124 | 361,954 | +0.26(+4.40%) |
Mar 30, 2017 | 5.453 | 6.021 | 5.348 | 5.866 | 408,820 | +0.49(+9.02%) |
Mar 29, 2017 | 5.376 | 5.530 | 5.264 | 5.381 | 126,916 | +0.01(+0.26%) |
Mar 28, 2017 | 5.161 | 5.376 | 5.126 | 5.367 | 121,562 | +0.28(+5.49%) |
Mar 27, 2017 | 4.860 | 5.109 | 4.792 | 5.088 | 131,284 | +0.34(+7.16%) |
Mar 24, 2017 | 4.817 | 4.851 | 4.731 | 4.748 | 164,888 | -0.05(-1.08%) |
Mar 23, 2017 | 4.782 | 4.928 | 4.782 | 4.799 | 58,068 | +0.02(+0.36%) |
Mar 22, 2017 | 4.842 | 4.877 | 4.782 | 4.782 | 35,614 | -0.03(-0.67%) |
Mar 21, 2017 | 5.023 | 5.039 | 4.799 | 4.814 | 68,119 | -0.17(-3.49%) |
Mar 20, 2017 | 4.997 | 5.049 | 4.980 | 4.989 | 80,263 | -0.01(-0.17%) |
Mar 17, 2017 | 5.169 | 5.178 | 4.997 | 4.997 | 71,037 | -0.15(-3.01%) |
Mar 16, 2017 | 5.161 | 5.204 | 5.135 | 5.152 | 63,503 | +0.02(+0.33%) |
Mar 15, 2017 | 5.066 | 5.161 | 5.066 | 5.135 | 40,711 | +0.07(+1.36%) |
Mar 14, 2017 | 5.118 | 5.135 | 5.057 | 5.066 | 56,578 | -0.05(-0.93%) |
Mar 13, 2017 | 5.040 | 5.118 | 5.023 | 5.113 | 94,763 | +0.12(+2.32%) |
Mar 10, 2017 | 4.885 | 5.049 | 4.885 | 4.997 | 57,496 | +0.10(+2.11%) |
Mar 09, 2017 | 4.903 | 4.933 | 4.885 | 4.894 | 40,212 | +0.06(+1.25%) |
Mar 08, 2017 | 4.920 | 5.126 | 4.705 | 4.834 | 392,829 | +0.18(+3.88%) |
Mar 07, 2017 | 4.688 | 4.722 | 4.610 | 4.653 | 41,616 | -0.03(-0.73%) |
Mar 06, 2017 | 4.765 | 4.784 | 4.688 | 4.688 | 19,588 | -0.07(-1.45%) |
Mar 03, 2017 | 4.817 | 4.817 | 4.739 | 4.756 | 25,650 | -0.06(-1.25%) |
Mar 02, 2017 | 4.817 | 4.825 | 4.774 | 4.817 | 17,087 | +0.04(+0.90%) |
Mar 01, 2017 | 4.817 | 4.868 | 4.765 | 4.774 | 48,793 | -0.04(-0.89%) |
Feb 28, 2017 | 4.842 | 4.903 | 4.756 | 4.817 | 29,363 | -0.07(-1.41%) |
Feb 27, 2017 | 4.851 | 4.911 | 4.834 | 4.885 | 23,069 | +0.00(+0.00%) |
Feb 24, 2017 | 4.913 | 4.913 | 4.885 | 4.885 | 13,588 | -0.01(-0.18%) |
Feb 23, 2017 | 4.894 | 4.908 | 4.878 | 4.894 | 34,307 | +0.00(+0.00%) |
Feb 22, 2017 | 4.903 | 4.903 | 4.868 | 4.894 | 58,971 | +0.01(+0.18%) |
Feb 21, 2017 | 4.911 | 4.980 | 4.885 | 4.885 | 93,784 | -0.01(-0.18%) |
Feb 17, 2017 | 4.894 | 4.894 | 4.894 | 0 | +0.08(+1.61%) | |
Feb 16, 2017 | 4.705 | 4.937 | 4.705 | 4.817 | 104,533 | +0.04(+0.90%) |
Feb 15, 2017 | 4.817 | 4.877 | 4.700 | 4.774 | 43,541 | -0.05(-1.07%) |
Feb 14, 2017 | 4.903 | 4.903 | 4.817 | 4.825 | 30,783 | -0.07(-1.41%) |
Feb 13, 2017 | 4.898 | 4.903 | 4.860 | 4.894 | 113,620 | +0.00(+0.00%) |
Feb 10, 2017 | 4.903 | 4.920 | 4.834 | 4.894 | 29,400 | +0.01(+0.18%) |
Feb 09, 2017 | 4.817 | 4.903 | 4.696 | 4.885 | 44,625 | +0.18(+3.84%) |
Feb 08, 2017 | 4.748 | 4.903 | 4.705 | 4.705 | 46,477 | -0.16(-3.36%) |
Feb 07, 2017 | 4.888 | 4.894 | 4.791 | 4.868 | 25,337 | +0.02(+0.35%) |
Feb 06, 2017 | 4.808 | 4.936 | 4.808 | 4.851 | 36,984 | -0.11(-2.25%) |
Feb 03, 2017 | 4.980 | 5.023 | 4.963 | 4.963 | 31,340 | -0.03(-0.69%) |
Feb 02, 2017 | 5.023 | 5.109 | 4.954 | 4.997 | 17,011 | -0.03(-0.51%) |
Feb 01, 2017 | 5.066 | 5.066 | 4.989 | 5.023 | 20,141 | +0.03(+0.52%) |
Jan 31, 2017 | 5.049 | 5.049 | 4.963 | 4.997 | 30,217 | -0.04(-0.85%) |
Jan 30, 2017 | 5.075 | 5.118 | 5.006 | 5.040 | 50,947 | -0.03(-0.68%) |
Jan 27, 2017 | 5.083 | 5.143 | 5.049 | 5.075 | 44,976 | +0.02(+0.34%) |
Jan 26, 2017 | 5.075 | 5.125 | 5.049 | 5.057 | 19,360 | +0.01(+0.17%) |
Jan 25, 2017 | 5.135 | 5.161 | 5.032 | 5.049 | 32,194 | -0.01(-0.17%) |
Jan 24, 2017 | 5.152 | 5.169 | 5.045 | 5.057 | 58,711 | -0.01(-0.17%) |
Jan 23, 2017 | 5.350 | 5.350 | 5.032 | 5.066 | 213,495 | +0.16(+3.33%) |
Jan 20, 2017 | 4.455 | 4.946 | 4.438 | 4.903 | 393,569 | +0.45(+10.04%) |
Jan 19, 2017 | 4.455 | 4.455 | 4.430 | 4.455 | 11,248 | -0.01(-0.19%) |
Jan 18, 2017 | 4.516 | 4.516 | 4.464 | 4.464 | 2,548 | -0.02(-0.38%) |
Jan 17, 2017 | 4.481 | 4.516 | 4.473 | 4.481 | 35,981 | +0.01(+0.19%) |
Jan 13, 2017 | 4.473 | 4.473 | 4.473 | 0 | -0.05(-1.14%) | |
Jan 12, 2017 | 4.516 | 4.533 | 4.498 | 4.524 | 15,453 | -0.01(-0.19%) |
Jan 11, 2017 | 4.602 | 4.619 | 4.524 | 4.533 | 8,325 | -0.10(-2.23%) |
Jan 10, 2017 | 4.559 | 4.636 | 4.533 | 4.636 | 11,131 | +0.10(+2.28%) |
Jan 09, 2017 | 4.593 | 4.619 | 4.524 | 4.533 | 45,386 | -0.08(-1.68%) |
Jan 06, 2017 | 4.688 | 4.696 | 4.602 | 4.610 | 2,714 | +0.04(+0.94%) |
Jan 05, 2017 | 4.705 | 4.705 | 4.567 | 4.567 | 3,484 | -0.02(-0.38%) |
Jan 04, 2017 | 4.731 | 4.731 | 4.559 | 4.584 | 7,962 | -0.11(-2.38%) |
Jan 03, 2017 | 4.705 | 4.722 | 4.602 | 4.696 | 30,278 | +0.07(+1.49%) |
Dec 30, 2016 | 4.627 | 4.627 | 4.627 | 0 | -0.03(-0.74%) | |
Dec 29, 2016 | 4.610 | 4.662 | 4.567 | 4.662 | 10,285 | +0.03(+0.56%) |
Dec 28, 2016 | 4.567 | 4.679 | 4.567 | 4.636 | 65,349 | +0.08(+1.70%) |
Dec 27, 2016 | 4.404 | 4.559 | 4.404 | 4.559 | 37,112 | +0.14(+3.11%) |
Dec 23, 2016 | 4.421 | 4.421 | 4.421 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.516 | 4.516 | 4.292 | 4.421 | 42,778 | -0.13(-2.84%) |
Dec 21, 2016 | 4.550 | 4.559 | 4.485 | 4.550 | 10,612 | +0.09(+1.93%) |
Dec 20, 2016 | 4.490 | 4.670 | 4.464 | 4.464 | 10,799 | -0.04(-0.95%) |
Dec 19, 2016 | 4.481 | 4.559 | 4.481 | 4.507 | 17,564 | -0.01(-0.19%) |
Dec 16, 2016 | 4.653 | 4.705 | 4.490 | 4.516 | 42,877 | -0.11(-2.42%) |
Dec 15, 2016 | 4.610 | 4.731 | 4.396 | 4.627 | 141,960 | +0.11(+2.48%) |
Dec 14, 2016 | 4.395 | 4.559 | 4.395 | 4.516 | 30,069 | +0.06(+1.35%) |
Dec 13, 2016 | 4.455 | 4.473 | 4.404 | 4.455 | 35,158 | +0.05(+1.17%) |
Dec 12, 2016 | 4.412 | 4.412 | 4.395 | 4.404 | 8,095 | +0.02(+0.39%) |
Dec 09, 2016 | 4.308 | 4.412 | 4.292 | 4.387 | 72,619 | +0.10(+2.41%) |
Dec 08, 2016 | 4.361 | 4.406 | 4.283 | 4.283 | 33,775 | -0.10(-2.35%) |
Dec 07, 2016 | 4.378 | 4.387 | 4.349 | 4.387 | 51,097 | +0.03(+0.79%) |
Dec 06, 2016 | 4.249 | 4.387 | 4.240 | 4.352 | 470,236 | +0.08(+1.81%) |
Dec 05, 2016 | 4.283 | 4.326 | 4.232 | 4.275 | 7,002 | +0.03(+0.61%) |
Dec 02, 2016 | 4.240 | 4.292 | 4.240 | 4.249 | 5,244 | +0.01(+0.20%) |
Dec 01, 2016 | 4.292 | 4.301 | 4.215 | 4.240 | 131,135 | -0.03(-0.80%) |
Nov 30, 2016 | 4.301 | 4.301 | 4.215 | 4.275 | 7,626 | -0.02(-0.40%) |
Nov 29, 2016 | 4.283 | 4.301 | 4.283 | 4.292 | 2,146 | +0.03(+0.60%) |
Nov 28, 2016 | 4.301 | 4.326 | 4.266 | 4.266 | 5,785 | -0.03(-0.80%) |
Nov 25, 2016 | 4.301 | 4.310 | 4.266 | 4.301 | 9,166 | +0.01(+0.20%) |
Nov 23, 2016 | 4.292 | 4.292 | 4.292 | 0 | +0.02(+0.40%) | |
Nov 22, 2016 | 4.215 | 4.301 | 4.215 | 4.275 | 87,879 | +0.03(+0.61%) |
Nov 21, 2016 | 4.301 | 4.301 | 4.249 | 4.249 | 10,827 | -0.04(-1.00%) |
Nov 18, 2016 | 4.258 | 4.301 | 4.180 | 4.292 | 93,392 | +0.00(+0.00%) |
Nov 17, 2016 | 4.240 | 4.292 | 4.232 | 4.292 | 4,101 | -0.01(-0.20%) |
Nov 16, 2016 | 4.301 | 4.301 | 4.189 | 4.301 | 11,278 | +0.02(+0.40%) |
Nov 15, 2016 | 4.391 | 4.464 | 4.283 | 4.283 | 23,853 | -0.13(-2.92%) |
Nov 14, 2016 | 4.421 | 4.477 | 4.354 | 4.412 | 9,048 | -0.08(-1.72%) |
Nov 11, 2016 | 4.421 | 4.516 | 4.335 | 4.490 | 9,213 | -0.03(-0.57%) |
Nov 10, 2016 | 4.266 | 4.559 | 4.240 | 4.516 | 12,470 | +0.14(+3.14%) |
Nov 09, 2016 | 4.387 | 4.430 | 4.334 | 4.378 | 6,388 | -0.04(-0.97%) |
Nov 08, 2016 | 4.438 | 4.473 | 4.421 | 4.421 | 4,619 | -0.08(-1.72%) |
Nov 07, 2016 | 4.516 | 4.524 | 4.437 | 4.498 | 3,369 | +0.13(+2.95%) |
Nov 04, 2016 | 4.292 | 4.464 | 4.292 | 4.369 | 10,020 | +0.03(+0.59%) |
Nov 03, 2016 | 4.477 | 4.507 | 4.326 | 4.344 | 28,732 | -0.09(-1.94%) |
Nov 02, 2016 | 4.447 | 4.584 | 4.430 | 4.430 | 35,167 | -0.04(-0.96%) |
Nov 01, 2016 | 4.438 | 4.533 | 4.326 | 4.473 | 21,594 | +0.10(+2.36%) |
Oct 31, 2016 | 4.593 | 4.593 | 4.352 | 4.369 | 8,793 | -0.10(-2.31%) |
Oct 28, 2016 | 4.653 | 4.679 | 4.455 | 4.473 | 15,253 | -0.05(-1.14%) |
Oct 27, 2016 | 4.559 | 4.688 | 4.516 | 4.524 | 10,187 | -0.09(-2.05%) |
Oct 26, 2016 | 4.662 | 4.713 | 4.559 | 4.619 | 55,227 | -0.10(-2.19%) |
Oct 25, 2016 | 4.782 | 4.782 | 4.627 | 4.722 | 11,882 | +0.00(+0.00%) |
Oct 24, 2016 | 4.756 | 4.765 | 4.610 | 4.722 | 121,411 | +0.09(+1.86%) |
Oct 21, 2016 | 4.378 | 4.713 | 4.378 | 4.636 | 104,105 | +0.05(+1.03%) |
Oct 20, 2016 | 4.537 | 4.619 | 4.512 | 4.589 | 1,757 | -0.04(-0.84%) |
Oct 19, 2016 | 4.705 | 4.799 | 4.610 | 4.627 | 35,586 | -0.09(-1.82%) |
Oct 18, 2016 | 4.636 | 4.713 | 4.636 | 4.713 | 10,264 | +0.03(+0.74%) |
Oct 17, 2016 | 4.722 | 4.817 | 4.416 | 4.679 | 9,513 | +0.03(+0.55%) |
Oct 14, 2016 | 4.799 | 4.799 | 4.645 | 4.653 | 10,099 | +0.00(+0.00%) |
Oct 13, 2016 | 4.679 | 4.739 | 4.645 | 4.653 | 3,304 | +0.03(+0.75%) |
Oct 12, 2016 | 4.817 | 4.817 | 4.550 | 4.619 | 5,037 | -0.03(-0.74%) |
Oct 11, 2016 | 4.791 | 4.825 | 4.593 | 4.653 | 11,489 | -0.07(-1.46%) |
Oct 10, 2016 | 4.627 | 4.885 | 4.619 | 4.722 | 34,038 | +0.08(+1.67%) |
Oct 07, 2016 | 4.559 | 4.645 | 4.473 | 4.645 | 33,669 | +0.09(+1.89%) |
Oct 06, 2016 | 4.636 | 4.636 | 4.490 | 4.559 | 10,869 | -0.01(-0.19%) |
Oct 05, 2016 | 4.477 | 4.645 | 4.477 | 4.567 | 11,919 | +0.08(+1.72%) |
Oct 04, 2016 | 4.593 | 4.636 | 4.412 | 4.490 | 8,267 | -0.15(-3.15%) |