Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.12(-3.59%) | |
Dec 28, 2017 | 3.380 | 3.500 | 3.300 | 3.340 | 301,985 | -0.04(-1.18%) |
Dec 27, 2017 | 3.580 | 3.640 | 3.310 | 3.380 | 414,298 | -0.22(-6.11%) |
Dec 26, 2017 | 3.560 | 3.660 | 3.540 | 3.600 | 175,333 | +0.00(+0.00%) |
Dec 22, 2017 | 3.700 | 3.700 | 3.524 | 3.600 | 294,092 | -0.04(-1.10%) |
Dec 21, 2017 | 3.220 | 3.710 | 3.190 | 3.640 | 873,913 | +0.46(+14.47%) |
Dec 20, 2017 | 3.160 | 3.210 | 3.130 | 3.180 | 258,583 | +0.06(+1.92%) |
Dec 19, 2017 | 3.140 | 3.290 | 3.110 | 3.120 | 406,134 | -0.01(-0.32%) |
Dec 18, 2017 | 3.150 | 3.250 | 3.100 | 3.130 | 330,225 | -0.02(-0.63%) |
Dec 15, 2017 | 3.220 | 3.230 | 3.060 | 3.150 | 558,642 | -0.06(-1.87%) |
Dec 14, 2017 | 3.320 | 3.400 | 3.200 | 3.210 | 297,232 | -0.09(-2.73%) |
Dec 13, 2017 | 3.200 | 3.380 | 3.180 | 3.300 | 402,119 | +0.10(+3.12%) |
Dec 12, 2017 | 3.270 | 3.464 | 3.200 | 3.200 | 431,920 | -0.10(-3.03%) |
Dec 11, 2017 | 3.790 | 3.790 | 3.007 | 3.300 | 1,138,871 | -0.39(-10.57%) |
Dec 08, 2017 | 3.630 | 3.730 | 3.620 | 3.690 | 169,009 | +0.08(+2.22%) |
Dec 07, 2017 | 3.600 | 3.650 | 3.570 | 3.610 | 118,230 | +0.01(+0.28%) |
Dec 06, 2017 | 3.630 | 3.710 | 3.550 | 3.600 | 158,350 | -0.06(-1.64%) |
Dec 05, 2017 | 3.600 | 3.750 | 3.560 | 3.660 | 269,607 | +0.08(+2.23%) |
Dec 04, 2017 | 3.760 | 3.810 | 3.570 | 3.580 | 282,292 | -0.16(-4.28%) |
Dec 01, 2017 | 3.830 | 3.840 | 3.700 | 3.740 | 241,032 | -0.06(-1.58%) |
Nov 30, 2017 | 3.870 | 3.870 | 3.750 | 3.800 | 136,362 | -0.01(-0.26%) |
Nov 29, 2017 | 3.780 | 3.860 | 3.780 | 3.810 | 149,275 | +0.04(+1.06%) |
Nov 28, 2017 | 3.750 | 3.790 | 3.710 | 3.770 | 234,880 | -0.01(-0.26%) |
Nov 27, 2017 | 3.970 | 3.970 | 3.670 | 3.780 | 391,370 | -0.19(-4.79%) |
Nov 24, 2017 | 3.960 | 4.010 | 3.920 | 3.970 | 113,813 | -0.02(-0.50%) |
Nov 22, 2017 | 4.010 | 4.010 | 3.895 | 3.990 | 209,904 | +0.04(+1.01%) |
Nov 21, 2017 | 4.050 | 4.150 | 3.850 | 3.950 | 474,266 | -0.05(-1.25%) |
Nov 20, 2017 | 4.090 | 4.100 | 3.940 | 4.000 | 210,347 | -0.08(-1.96%) |
Nov 17, 2017 | 4.100 | 4.150 | 4.039 | 4.080 | 111,937 | -0.02(-0.49%) |
Nov 16, 2017 | 4.090 | 4.190 | 4.030 | 4.100 | 351,156 | +0.08(+1.99%) |
Nov 15, 2017 | 3.940 | 4.080 | 3.870 | 4.020 | 144,917 | +0.04(+1.01%) |
Nov 14, 2017 | 3.970 | 4.040 | 3.910 | 3.980 | 158,677 | -0.05(-1.24%) |
Nov 13, 2017 | 4.100 | 4.120 | 3.950 | 4.030 | 199,339 | -0.04(-0.98%) |
Nov 10, 2017 | 4.020 | 4.200 | 4.020 | 4.070 | 313,537 | +0.03(+0.74%) |
Nov 09, 2017 | 3.900 | 4.060 | 3.860 | 4.040 | 266,889 | +0.13(+3.32%) |
Nov 08, 2017 | 4.060 | 4.080 | 3.860 | 3.910 | 768,043 | -0.17(-4.17%) |
Nov 07, 2017 | 4.100 | 4.220 | 4.040 | 4.080 | 430,235 | +0.01(+0.25%) |
Nov 06, 2017 | 4.440 | 4.440 | 4.030 | 4.070 | 698,913 | -0.28(-6.44%) |
Nov 03, 2017 | 4.250 | 4.500 | 4.210 | 4.350 | 277,472 | +0.11(+2.59%) |
Nov 02, 2017 | 4.150 | 4.340 | 4.129 | 4.240 | 237,997 | +0.06(+1.44%) |
Nov 01, 2017 | 4.270 | 4.270 | 4.070 | 4.180 | 198,025 | -0.04(-0.95%) |
Oct 31, 2017 | 4.200 | 4.250 | 4.170 | 4.220 | 237,976 | +0.06(+1.44%) |
Oct 30, 2017 | 4.180 | 4.290 | 4.070 | 4.160 | 266,935 | -0.02(-0.48%) |
Oct 27, 2017 | 4.220 | 4.269 | 4.060 | 4.180 | 448,978 | +0.10(+2.45%) |
Oct 26, 2017 | 4.280 | 4.300 | 4.010 | 4.080 | 625,700 | -0.28(-6.42%) |
Oct 25, 2017 | 4.690 | 4.690 | 4.320 | 4.360 | 358,312 | -0.35(-7.43%) |
Oct 24, 2017 | 4.950 | 4.950 | 4.660 | 4.710 | 360,245 | -0.23(-4.66%) |
Oct 23, 2017 | 4.900 | 5.150 | 4.800 | 4.940 | 590,954 | +0.10(+2.07%) |
Oct 20, 2017 | 4.780 | 4.973 | 4.560 | 4.840 | 614,253 | +0.17(+3.64%) |
Oct 19, 2017 | 4.430 | 4.690 | 4.380 | 4.670 | 386,833 | +0.25(+5.66%) |
Oct 18, 2017 | 4.250 | 4.450 | 4.220 | 4.420 | 269,137 | +0.17(+4.00%) |
Oct 17, 2017 | 4.400 | 4.440 | 4.200 | 4.250 | 226,933 | -0.12(-2.75%) |
Oct 16, 2017 | 4.290 | 4.500 | 4.290 | 4.370 | 335,948 | +0.09(+2.10%) |
Oct 13, 2017 | 4.420 | 4.474 | 4.200 | 4.280 | 266,102 | -0.07(-1.61%) |
Oct 12, 2017 | 4.490 | 4.750 | 4.220 | 4.350 | 1,082,178 | +0.33(+8.21%) |
Oct 11, 2017 | 4.150 | 4.170 | 4.010 | 4.020 | 252,131 | -0.13(-3.13%) |
Oct 10, 2017 | 4.100 | 4.270 | 4.020 | 4.150 | 277,389 | +0.03(+0.73%) |
Oct 09, 2017 | 4.160 | 4.190 | 4.080 | 4.120 | 177,461 | -0.09(-2.14%) |
Oct 06, 2017 | 4.250 | 4.350 | 4.190 | 4.210 | 201,865 | -0.06(-1.41%) |
Oct 05, 2017 | 4.300 | 4.350 | 4.210 | 4.270 | 135,220 | -0.02(-0.47%) |
Oct 04, 2017 | 4.320 | 4.409 | 4.260 | 4.290 | 146,592 | -0.03(-0.69%) |
Oct 03, 2017 | 4.260 | 4.460 | 4.240 | 4.320 | 247,107 | +0.06(+1.41%) |
Oct 02, 2017 | 4.150 | 4.290 | 4.070 | 4.260 | 434,746 | +0.12(+2.90%) |
Sep 29, 2017 | 4.080 | 4.210 | 4.051 | 4.140 | 231,351 | +0.04(+0.98%) |
Sep 28, 2017 | 4.340 | 4.351 | 4.100 | 4.100 | 287,781 | -0.26(-5.96%) |
Sep 27, 2017 | 3.840 | 4.370 | 3.800 | 4.360 | 506,688 | +0.52(+13.54%) |
Sep 26, 2017 | 4.010 | 4.209 | 3.800 | 3.840 | 500,799 | -0.17(-4.24%) |
Sep 25, 2017 | 4.150 | 4.180 | 4.000 | 4.010 | 327,741 | -0.12(-2.91%) |
Sep 22, 2017 | 4.170 | 4.200 | 4.060 | 4.130 | 210,286 | -0.03(-0.72%) |
Sep 21, 2017 | 4.010 | 4.227 | 4.010 | 4.160 | 223,157 | +0.06(+1.46%) |
Sep 20, 2017 | 4.320 | 4.380 | 4.000 | 4.100 | 456,429 | -0.23(-5.31%) |
Sep 19, 2017 | 4.360 | 4.460 | 4.250 | 4.330 | 322,477 | -0.05(-1.14%) |
Sep 18, 2017 | 4.420 | 4.490 | 4.360 | 4.380 | 216,558 | -0.05(-1.13%) |
Sep 15, 2017 | 4.510 | 4.530 | 4.350 | 4.430 | 328,914 | -0.07(-1.56%) |
Sep 14, 2017 | 4.550 | 4.650 | 4.360 | 4.500 | 361,048 | -0.06(-1.32%) |
Sep 13, 2017 | 4.550 | 4.880 | 4.550 | 4.560 | 343,509 | -0.04(-0.87%) |
Sep 12, 2017 | 5.000 | 5.000 | 4.560 | 4.600 | 296,863 | -0.25(-5.15%) |
Sep 11, 2017 | 4.720 | 5.040 | 4.720 | 4.850 | 397,394 | +0.19(+4.08%) |
Sep 08, 2017 | 4.660 | 4.760 | 4.660 | 4.660 | 154,563 | -0.05(-1.06%) |
Sep 07, 2017 | 4.900 | 4.900 | 4.650 | 4.710 | 265,589 | -0.16(-3.29%) |
Sep 06, 2017 | 4.900 | 4.960 | 4.820 | 4.870 | 171,769 | +0.00(+0.00%) |
Sep 05, 2017 | 4.990 | 5.140 | 4.670 | 4.870 | 572,087 | +0.15(+3.18%) |
Sep 01, 2017 | 4.570 | 4.750 | 4.450 | 4.720 | 281,739 | +0.28(+6.31%) |
Aug 31, 2017 | 4.500 | 4.500 | 4.380 | 4.440 | 164,412 | -0.01(-0.22%) |
Aug 30, 2017 | 4.430 | 4.530 | 4.403 | 4.450 | 156,987 | -0.01(-0.22%) |
Aug 29, 2017 | 4.420 | 4.490 | 4.321 | 4.460 | 224,642 | +0.02(+0.45%) |
Aug 28, 2017 | 4.370 | 4.500 | 4.350 | 4.440 | 119,477 | +0.09(+2.07%) |
Aug 25, 2017 | 4.530 | 4.550 | 4.250 | 4.350 | 197,031 | -0.18(-3.97%) |
Aug 24, 2017 | 4.520 | 4.580 | 4.420 | 4.530 | 260,122 | +0.01(+0.22%) |
Aug 23, 2017 | 4.440 | 4.542 | 4.341 | 4.520 | 257,896 | +0.06(+1.35%) |
Aug 22, 2017 | 4.380 | 4.530 | 4.210 | 4.460 | 446,527 | +0.15(+3.48%) |
Aug 21, 2017 | 3.980 | 4.480 | 3.950 | 4.310 | 679,695 | +0.38(+9.67%) |
Aug 18, 2017 | 3.750 | 3.980 | 3.710 | 3.930 | 241,116 | +0.14(+3.69%) |
Aug 17, 2017 | 3.800 | 3.915 | 3.780 | 3.790 | 148,094 | -0.07(-1.81%) |
Aug 16, 2017 | 3.910 | 3.954 | 3.820 | 3.860 | 190,635 | -0.12(-3.02%) |
Aug 15, 2017 | 4.110 | 4.190 | 3.827 | 3.980 | 356,623 | -0.12(-2.93%) |
Aug 14, 2017 | 3.710 | 4.120 | 3.660 | 4.100 | 531,705 | +0.51(+14.21%) |
Aug 11, 2017 | 3.490 | 3.620 | 3.450 | 3.590 | 155,111 | +0.06(+1.70%) |
Aug 10, 2017 | 3.420 | 3.620 | 3.401 | 3.530 | 325,087 | +0.11(+3.22%) |
Aug 09, 2017 | 3.710 | 3.760 | 3.330 | 3.420 | 616,400 | -0.32(-8.56%) |
Aug 08, 2017 | 3.950 | 3.980 | 3.720 | 3.740 | 462,067 | -0.20(-5.08%) |
Aug 07, 2017 | 4.000 | 4.100 | 3.940 | 3.940 | 197,611 | -0.05(-1.25%) |
Aug 04, 2017 | 4.049 | 3.950 | 3.990 | 189,850 | +0.06(+1.53%) | |
Aug 03, 2017 | 4.000 | 4.070 | 3.920 | 3.930 | 193,552 | -0.03(-0.76%) |
Aug 02, 2017 | 4.000 | 4.060 | 3.900 | 3.960 | 197,474 | -0.07(-1.74%) |
Aug 01, 2017 | 4.050 | 4.070 | 3.900 | 4.030 | 237,874 | -0.03(-0.74%) |
Jul 31, 2017 | 4.150 | 4.185 | 4.058 | 4.060 | 154,043 | -0.09(-2.17%) |
Jul 28, 2017 | 4.110 | 4.320 | 4.100 | 4.150 | 176,139 | -0.02(-0.48%) |
Jul 27, 2017 | 4.350 | 4.420 | 4.100 | 4.170 | 265,956 | -0.18(-4.14%) |
Jul 26, 2017 | 4.340 | 4.484 | 4.288 | 4.350 | 278,258 | +0.02(+0.46%) |
Jul 25, 2017 | 4.160 | 4.400 | 4.140 | 4.330 | 346,583 | +0.16(+3.84%) |
Jul 24, 2017 | 4.400 | 4.400 | 4.010 | 4.170 | 518,780 | -0.04(-0.95%) |
Jul 21, 2017 | 4.840 | 4.870 | 3.630 | 4.210 | 1,737,285 | -0.66(-13.55%) |
Jul 20, 2017 | 5.070 | 4.800 | 4.870 | 585,292 | -0.13(-2.60%) | |
Jul 19, 2017 | 5.100 | 5.190 | 4.951 | 5.000 | 383,402 | -0.10(-1.96%) |
Jul 18, 2017 | 5.120 | 5.190 | 5.100 | 5.100 | 183,935 | -0.03(-0.58%) |
Jul 17, 2017 | 5.340 | 5.380 | 5.120 | 5.130 | 294,429 | -0.21(-3.93%) |
Jul 14, 2017 | 5.380 | 5.380 | 5.280 | 5.340 | 129,979 | +0.00(+0.00%) |
Jul 13, 2017 | 5.330 | 5.381 | 5.260 | 5.340 | 148,317 | +0.01(+0.19%) |
Jul 12, 2017 | 5.400 | 5.440 | 5.280 | 5.330 | 128,345 | -0.05(-0.93%) |
Jul 11, 2017 | 5.360 | 5.550 | 5.281 | 5.380 | 335,581 | +0.03(+0.56%) |
Jul 10, 2017 | 5.320 | 5.400 | 5.130 | 5.350 | 304,503 | +0.00(+0.00%) |
Jul 07, 2017 | 5.380 | 5.435 | 5.300 | 5.350 | 165,474 | -0.06(-1.11%) |
Jul 06, 2017 | 5.500 | 5.550 | 5.350 | 5.410 | 206,318 | -0.13(-2.35%) |
Jul 05, 2017 | 5.400 | 5.570 | 5.380 | 5.540 | 214,032 | +0.17(+3.17%) |
Jul 03, 2017 | 5.310 | 5.390 | 5.180 | 5.370 | 169,743 | +0.05(+0.94%) |
Jun 30, 2017 | 5.420 | 5.420 | 5.214 | 5.320 | 287,491 | -0.11(-2.03%) |
Jun 29, 2017 | 5.560 | 5.570 | 5.330 | 5.430 | 320,832 | -0.12(-2.16%) |
Jun 28, 2017 | 5.490 | 5.610 | 5.440 | 5.550 | 241,834 | +0.09(+1.65%) |
Jun 27, 2017 | 5.550 | 5.605 | 5.410 | 5.460 | 238,317 | -0.09(-1.62%) |
Jun 26, 2017 | 5.720 | 5.730 | 5.510 | 5.550 | 224,048 | -0.15(-2.63%) |
Jun 23, 2017 | 5.740 | 5.700 | 497,061 | +0.16(+2.89%) | ||
Jun 22, 2017 | 5.500 | 5.640 | 5.400 | 5.540 | 399,471 | +0.09(+1.65%) |
Jun 21, 2017 | 5.590 | 5.590 | 5.400 | 5.450 | 246,963 | +0.06(+1.11%) |
Jun 20, 2017 | 5.390 | 5.540 | 5.200 | 5.390 | 307,611 | -0.02(-0.37%) |
Jun 19, 2017 | 5.330 | 5.450 | 5.270 | 5.410 | 275,266 | +0.05(+0.93%) |
Jun 16, 2017 | 5.500 | 5.560 | 5.100 | 5.360 | 802,610 | -0.20(-3.60%) |
Jun 15, 2017 | 5.620 | 5.739 | 5.500 | 5.560 | 442,752 | -0.10(-1.77%) |
Jun 14, 2017 | 5.790 | 5.810 | 5.610 | 5.660 | 297,299 | -0.04(-0.70%) |
Jun 13, 2017 | 5.770 | 5.840 | 5.670 | 5.700 | 289,902 | -0.04(-0.70%) |
Jun 12, 2017 | 5.860 | 5.910 | 5.710 | 5.740 | 482,397 | -0.22(-3.69%) |
Jun 09, 2017 | 5.980 | 6.050 | 5.860 | 5.960 | 312,373 | -0.02(-0.33%) |
Jun 08, 2017 | 5.920 | 6.070 | 5.900 | 5.980 | 256,586 | +0.01(+0.17%) |
Jun 07, 2017 | 6.190 | 6.230 | 5.920 | 5.970 | 295,230 | -0.19(-3.08%) |
Jun 06, 2017 | 6.100 | 6.270 | 6.100 | 6.160 | 412,865 | -0.10(-1.60%) |
Jun 05, 2017 | 6.190 | 6.260 | 6.030 | 6.260 | 344,258 | +0.12(+1.95%) |
Jun 02, 2017 | 6.000 | 6.250 | 5.970 | 6.140 | 532,142 | +0.18(+3.02%) |
Jun 01, 2017 | 5.790 | 6.000 | 5.790 | 5.960 | 364,023 | +0.17(+2.94%) |
May 31, 2017 | 5.690 | 5.820 | 5.631 | 5.790 | 230,142 | +0.14(+2.48%) |
May 30, 2017 | 5.850 | 5.850 | 5.600 | 5.650 | 303,841 | -0.23(-3.91%) |
May 26, 2017 | 5.950 | 5.970 | 5.850 | 5.880 | 132,927 | -0.06(-1.01%) |
May 25, 2017 | 5.770 | 5.960 | 5.755 | 5.940 | 271,616 | +0.13(+2.24%) |
May 24, 2017 | 5.790 | 5.880 | 5.710 | 5.810 | 169,193 | +0.04(+0.69%) |
May 23, 2017 | 5.830 | 5.880 | 5.710 | 5.770 | 185,873 | -0.08(-1.37%) |
May 22, 2017 | 5.830 | 5.930 | 5.760 | 5.850 | 328,414 | +0.12(+2.09%) |
May 19, 2017 | 5.710 | 5.899 | 5.690 | 5.730 | 209,051 | +0.11(+1.96%) |
May 18, 2017 | 5.620 | 5.850 | 5.590 | 5.620 | 262,072 | -0.03(-0.53%) |
May 17, 2017 | 5.960 | 6.080 | 5.610 | 5.650 | 446,323 | -0.39(-6.46%) |
May 16, 2017 | 6.000 | 6.080 | 5.971 | 6.040 | 257,163 | +0.04(+0.67%) |
May 15, 2017 | 5.970 | 6.100 | 5.950 | 6.000 | 223,020 | +0.08(+1.35%) |
May 12, 2017 | 5.770 | 6.000 | 5.760 | 5.920 | 152,318 | +0.11(+1.89%) |
May 11, 2017 | 5.950 | 5.950 | 5.750 | 5.810 | 205,519 | -0.16(-2.68%) |
May 10, 2017 | 6.030 | 6.090 | 5.740 | 5.970 | 267,824 | -0.06(-1.00%) |
May 09, 2017 | 6.110 | 6.170 | 6.010 | 6.030 | 187,292 | -0.10(-1.63%) |
May 08, 2017 | 6.090 | 6.170 | 5.870 | 6.130 | 482,563 | +0.14(+2.34%) |
May 05, 2017 | 5.730 | 6.000 | 5.660 | 5.990 | 404,107 | +0.31(+5.46%) |
May 04, 2017 | 5.660 | 5.790 | 5.650 | 5.680 | 207,475 | +0.03(+0.53%) |
May 03, 2017 | 5.600 | 5.720 | 5.600 | 5.650 | 252,785 | +0.02(+0.36%) |
May 02, 2017 | 5.730 | 5.790 | 5.590 | 5.630 | 200,025 | -0.08(-1.40%) |
May 01, 2017 | 5.660 | 5.850 | 5.650 | 5.710 | 251,972 | +0.08(+1.42%) |
Apr 28, 2017 | 5.650 | 5.820 | 5.620 | 5.630 | 276,972 | -0.04(-0.71%) |
Apr 27, 2017 | 5.760 | 5.890 | 5.650 | 5.670 | 194,261 | -0.06(-1.05%) |
Apr 26, 2017 | 5.750 | 5.860 | 5.700 | 5.730 | 277,787 | +0.01(+0.17%) |
Apr 25, 2017 | 5.660 | 5.770 | 5.660 | 5.720 | 204,864 | +0.08(+1.42%) |
Apr 24, 2017 | 5.700 | 5.800 | 5.610 | 5.640 | 284,677 | -0.07(-1.23%) |
Apr 21, 2017 | 5.740 | 5.833 | 5.630 | 5.710 | 259,961 | -0.04(-0.70%) |
Apr 20, 2017 | 5.870 | 5.940 | 5.750 | 5.750 | 216,418 | -0.11(-1.88%) |
Apr 19, 2017 | 5.740 | 5.940 | 5.670 | 5.860 | 369,335 | +0.12(+2.09%) |
Apr 18, 2017 | 5.910 | 5.950 | 5.670 | 5.740 | 536,376 | -0.27(-4.49%) |
Apr 17, 2017 | 6.100 | 6.250 | 5.990 | 6.010 | 368,355 | -0.12(-1.96%) |
Apr 13, 2017 | 6.120 | 6.270 | 6.060 | 6.130 | 505,070 | -0.04(-0.65%) |
Apr 12, 2017 | 6.250 | 6.300 | 6.010 | 6.170 | 548,633 | -0.14(-2.22%) |
Apr 11, 2017 | 6.070 | 6.490 | 6.060 | 6.310 | 1,404,490 | +0.27(+4.47%) |
Apr 10, 2017 | 5.900 | 6.070 | 5.850 | 6.040 | 417,313 | +0.18(+3.07%) |
Apr 07, 2017 | 5.590 | 5.880 | 5.550 | 5.860 | 425,164 | +0.20(+3.53%) |
Apr 06, 2017 | 5.700 | 5.750 | 5.550 | 5.660 | 295,241 | -0.05(-0.88%) |
Apr 05, 2017 | 5.620 | 5.750 | 5.600 | 5.710 | 333,376 | +0.07(+1.24%) |
Apr 04, 2017 | 5.700 | 5.750 | 5.610 | 5.640 | 240,197 | -0.05(-0.88%) |
Apr 03, 2017 | 5.750 | 5.880 | 5.600 | 5.690 | 413,863 | -0.05(-0.87%) |
Mar 31, 2017 | 5.720 | 5.830 | 5.650 | 5.740 | 351,564 | -0.02(-0.35%) |
Mar 30, 2017 | 5.810 | 5.850 | 5.650 | 5.760 | 483,936 | -0.07(-1.20%) |
Mar 29, 2017 | 5.890 | 6.050 | 5.760 | 5.830 | 288,531 | -0.04(-0.68%) |
Mar 28, 2017 | 6.030 | 6.071 | 5.800 | 5.870 | 310,123 | -0.21(-3.45%) |
Mar 27, 2017 | 6.010 | 6.090 | 5.830 | 6.080 | 250,084 | +0.07(+1.16%) |
Mar 24, 2017 | 5.990 | 6.300 | 5.890 | 6.010 | 709,087 | +0.02(+0.33%) |
Mar 23, 2017 | 5.760 | 6.000 | 5.650 | 5.990 | 490,289 | +0.25(+4.36%) |
Mar 22, 2017 | 5.700 | 5.740 | 5.560 | 5.740 | 344,972 | +0.06(+1.06%) |
Mar 21, 2017 | 6.030 | 6.046 | 5.500 | 5.680 | 685,529 | -0.36(-5.96%) |
Mar 20, 2017 | 6.010 | 6.100 | 5.900 | 6.040 | 372,693 | +0.03(+0.50%) |
Mar 17, 2017 | 5.970 | 6.150 | 5.900 | 6.010 | 625,994 | +0.03(+0.50%) |
Mar 16, 2017 | 5.900 | 5.990 | 5.800 | 5.980 | 337,677 | +0.04(+0.67%) |
Mar 15, 2017 | 5.620 | 6.000 | 5.620 | 5.940 | 587,655 | +0.34(+6.07%) |
Mar 14, 2017 | 5.800 | 5.810 | 5.550 | 5.600 | 420,883 | -0.23(-3.95%) |
Mar 13, 2017 | 5.310 | 5.880 | 5.300 | 5.830 | 695,741 | +0.52(+9.79%) |
Mar 10, 2017 | 5.300 | 5.410 | 5.170 | 5.310 | 345,131 | +0.05(+0.95%) |
Mar 09, 2017 | 5.330 | 5.410 | 5.250 | 5.260 | 389,391 | -0.10(-1.87%) |
Mar 08, 2017 | 5.450 | 5.540 | 5.311 | 5.360 | 511,256 | -0.09(-1.65%) |
Mar 07, 2017 | 5.660 | 5.780 | 5.420 | 5.450 | 466,151 | -0.16(-2.85%) |
Mar 06, 2017 | 5.830 | 5.850 | 5.490 | 5.610 | 498,914 | -0.26(-4.43%) |
Mar 03, 2017 | 5.950 | 6.000 | 5.770 | 5.870 | 473,746 | -0.09(-1.51%) |
Mar 02, 2017 | 5.970 | 6.140 | 5.880 | 5.960 | 465,077 | +0.00(+0.00%) |
Mar 01, 2017 | 5.710 | 5.980 | 5.710 | 5.960 | 592,135 | +0.22(+3.83%) |
Feb 28, 2017 | 5.810 | 5.940 | 5.700 | 5.740 | 769,395 | -0.27(-4.49%) |
Feb 27, 2017 | 5.670 | 6.010 | 5.600 | 6.010 | 801,117 | +0.34(+6.00%) |
Feb 24, 2017 | 5.520 | 5.840 | 5.450 | 5.670 | 602,350 | +0.12(+2.16%) |
Feb 23, 2017 | 5.210 | 5.570 | 5.150 | 5.550 | 565,008 | +0.34(+6.53%) |
Feb 22, 2017 | 5.230 | 5.350 | 5.120 | 5.210 | 486,322 | -0.05(-0.95%) |
Feb 21, 2017 | 5.290 | 5.525 | 5.140 | 5.260 | 661,407 | +0.00(+0.00%) |
Feb 17, 2017 | 5.260 | 5.260 | 5.260 | 0 | -0.18(-3.31%) | |
Feb 16, 2017 | 6.240 | 6.260 | 5.220 | 5.440 | 2,368,386 | -0.77(-12.40%) |
Feb 15, 2017 | 6.120 | 6.640 | 5.950 | 6.210 | 1,611,294 | +0.08(+1.31%) |
Feb 14, 2017 | 6.170 | 6.300 | 5.900 | 6.130 | 966,353 | +0.12(+2.00%) |
Feb 13, 2017 | 5.770 | 6.200 | 5.700 | 6.010 | 1,181,776 | +0.29(+5.07%) |
Feb 10, 2017 | 5.770 | 5.900 | 5.610 | 5.720 | 956,624 | -0.03(-0.52%) |
Feb 09, 2017 | 5.590 | 5.770 | 5.425 | 5.750 | 890,280 | +0.36(+6.68%) |
Feb 08, 2017 | 5.380 | 5.390 | 5.210 | 5.390 | 682,994 | +0.05(+0.94%) |
Feb 07, 2017 | 5.660 | 5.760 | 5.200 | 5.340 | 3,078,959 | +0.24(+4.71%) |
Feb 06, 2017 | 4.780 | 5.300 | 4.750 | 5.100 | 1,082,736 | +0.33(+6.92%) |
Feb 03, 2017 | 4.680 | 4.780 | 4.650 | 4.770 | 460,371 | +0.03(+0.74%) |
Feb 02, 2017 | 4.770 | 4.820 | 4.600 | 4.735 | 975,548 | -0.02(-0.53%) |
Feb 01, 2017 | 4.570 | 4.770 | 4.520 | 4.760 | 1,203,132 | +0.26(+5.78%) |
Jan 31, 2017 | 4.320 | 4.567 | 4.260 | 4.500 | 732,943 | +0.14(+3.21%) |
Jan 30, 2017 | 4.210 | 4.388 | 4.140 | 4.360 | 391,624 | +0.14(+3.32%) |
Jan 27, 2017 | 4.160 | 4.270 | 4.130 | 4.220 | 190,506 | +0.05(+1.20%) |
Jan 26, 2017 | 4.150 | 4.230 | 4.120 | 4.170 | 161,784 | +0.00(+0.00%) |
Jan 25, 2017 | 4.200 | 4.240 | 4.120 | 4.170 | 301,393 | -0.02(-0.48%) |
Jan 24, 2017 | 4.200 | 4.250 | 4.100 | 4.190 | 258,859 | -0.01(-0.24%) |
Jan 23, 2017 | 4.210 | 4.300 | 4.100 | 4.200 | 219,317 | -0.03(-0.71%) |
Jan 20, 2017 | 4.240 | 4.310 | 4.150 | 4.230 | 260,551 | +0.03(+0.71%) |
Jan 19, 2017 | 4.170 | 4.400 | 4.100 | 4.200 | 1,086,546 | +0.16(+3.96%) |
Jan 18, 2017 | 4.060 | 4.080 | 4.000 | 4.040 | 287,122 | -0.02(-0.49%) |
Jan 17, 2017 | 4.140 | 4.140 | 4.050 | 4.060 | 399,107 | -0.08(-1.93%) |
Jan 13, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.03(+0.73%) | |
Jan 12, 2017 | 4.080 | 4.137 | 4.010 | 4.110 | 262,894 | +0.03(+0.74%) |
Jan 11, 2017 | 4.170 | 4.170 | 4.050 | 4.080 | 305,425 | -0.07(-1.69%) |
Jan 10, 2017 | 4.100 | 4.200 | 4.080 | 4.150 | 353,136 | +0.08(+1.97%) |
Jan 09, 2017 | 4.050 | 4.100 | 4.000 | 4.070 | 269,199 | +0.04(+0.99%) |
Jan 06, 2017 | 4.050 | 4.120 | 3.950 | 4.030 | 466,615 | -0.05(-1.23%) |
Jan 05, 2017 | 4.150 | 4.210 | 4.010 | 4.080 | 305,595 | -0.08(-1.92%) |
Jan 04, 2017 | 4.130 | 4.250 | 4.068 | 4.160 | 568,592 | +0.05(+1.22%) |