Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.620 | 4.680 | 4.590 | 4.680 | 18,292 | +0.07(+1.52%) |
Jan 30, 2018 | 4.650 | 4.650 | 4.610 | 4.610 | 26,455 | -0.05(-1.07%) |
Jan 29, 2018 | 4.680 | 4.720 | 4.630 | 4.660 | 23,831 | -0.01(-0.29%) |
Jan 26, 2018 | 4.630 | 4.730 | 4.630 | 4.673 | 27,025 | +0.02(+0.51%) |
Jan 25, 2018 | 4.770 | 4.770 | 4.650 | 4.650 | 72,223 | -0.06(-1.27%) |
Jan 24, 2018 | 4.775 | 4.820 | 4.710 | 4.710 | 11,474 | -0.06(-1.18%) |
Jan 23, 2018 | 4.760 | 4.800 | 4.750 | 4.766 | 21,371 | +0.01(+0.13%) |
Jan 22, 2018 | 4.850 | 4.850 | 4.730 | 4.760 | 28,082 | -0.10(-2.06%) |
Jan 19, 2018 | 4.790 | 4.860 | 4.710 | 4.860 | 22,558 | +0.13(+2.75%) |
Jan 18, 2018 | 4.740 | 4.867 | 4.710 | 4.730 | 67,946 | -0.05(-1.05%) |
Jan 17, 2018 | 4.900 | 4.970 | 4.780 | 4.780 | 57,593 | -0.13(-2.65%) |
Jan 16, 2018 | 4.930 | 5.190 | 4.910 | 4.910 | 47,625 | -0.02(-0.41%) |
Jan 12, 2018 | 4.930 | 4.930 | 4.930 | 0 | +0.07(+1.44%) | |
Jan 11, 2018 | 4.880 | 4.940 | 4.850 | 4.860 | 46,482 | +0.02(+0.41%) |
Jan 10, 2018 | 5.040 | 5.040 | 4.840 | 4.840 | 48,709 | -0.21(-4.16%) |
Jan 09, 2018 | 5.060 | 5.180 | 5.000 | 5.050 | 18,282 | -0.04(-0.79%) |
Jan 08, 2018 | 5.170 | 5.231 | 5.080 | 5.090 | 102,734 | -0.08(-1.45%) |
Jan 05, 2018 | 4.840 | 5.200 | 4.800 | 5.165 | 177,476 | +0.35(+7.19%) |
Jan 04, 2018 | 4.840 | 4.898 | 4.790 | 4.819 | 56,170 | +0.02(+0.39%) |
Jan 03, 2018 | 4.890 | 4.950 | 4.800 | 4.800 | 35,833 | -0.05(-1.03%) |
Jan 02, 2018 | 4.750 | 4.750 | 4.710 | 4.850 | 63,039 | +0.05(+1.04%) |
Dec 29, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.04(+0.84%) | |
Dec 28, 2017 | 4.820 | 4.850 | 4.729 | 4.760 | 65,628 | -0.08(-1.65%) |
Dec 27, 2017 | 4.850 | 4.860 | 4.810 | 4.840 | 31,961 | -0.02(-0.41%) |
Dec 26, 2017 | 4.880 | 4.880 | 4.850 | 4.860 | 21,157 | -0.03(-0.61%) |
Dec 22, 2017 | 4.920 | 4.920 | 4.890 | 4.890 | 6,300 | +0.00(+0.00%) |
Dec 21, 2017 | 4.870 | 4.941 | 4.850 | 4.890 | 21,272 | +0.02(+0.41%) |
Dec 20, 2017 | 4.861 | 4.950 | 4.860 | 4.870 | 28,997 | +0.01(+0.21%) |
Dec 19, 2017 | 4.890 | 4.940 | 4.850 | 4.860 | 30,059 | -0.06(-1.22%) |
Dec 18, 2017 | 4.730 | 5.020 | 4.730 | 4.920 | 25,921 | +0.04(+0.82%) |
Dec 15, 2017 | 4.920 | 5.180 | 4.878 | 4.880 | 115,643 | -0.05(-1.01%) |
Dec 14, 2017 | 4.930 | 4.960 | 4.900 | 4.930 | 50,717 | -0.03(-0.60%) |
Dec 13, 2017 | 4.940 | 4.990 | 4.920 | 4.960 | 18,981 | +0.04(+0.81%) |
Dec 12, 2017 | 4.950 | 4.950 | 4.920 | 4.920 | 45,192 | -0.03(-0.61%) |
Dec 11, 2017 | 4.900 | 4.980 | 4.900 | 4.950 | 32,662 | +0.04(+0.81%) |
Dec 08, 2017 | 4.920 | 4.935 | 4.900 | 4.910 | 15,585 | -0.01(-0.20%) |
Dec 07, 2017 | 4.900 | 4.960 | 4.900 | 4.920 | 49,707 | +0.01(+0.20%) |
Dec 06, 2017 | 4.950 | 4.970 | 4.900 | 4.910 | 46,842 | -0.04(-0.81%) |
Dec 05, 2017 | 5.000 | 5.010 | 4.950 | 4.950 | 17,409 | -0.02(-0.39%) |
Dec 04, 2017 | 5.090 | 5.090 | 4.950 | 4.970 | 22,090 | -0.12(-2.37%) |
Dec 01, 2017 | 5.010 | 5.090 | 4.950 | 5.090 | 47,109 | +0.07(+1.39%) |
Nov 30, 2017 | 5.000 | 5.020 | 5.000 | 5.020 | 18,189 | +0.02(+0.40%) |
Nov 29, 2017 | 5.000 | 5.035 | 5.000 | 5.000 | 18,588 | -0.01(-0.20%) |
Nov 28, 2017 | 5.000 | 5.060 | 5.000 | 5.010 | 14,085 | +0.01(+0.10%) |
Nov 27, 2017 | 5.050 | 5.060 | 5.000 | 5.005 | 30,401 | -0.07(-1.29%) |
Nov 24, 2017 | 5.080 | 5.110 | 5.060 | 5.070 | 19,686 | -0.02(-0.39%) |
Nov 22, 2017 | 5.100 | 5.206 | 5.080 | 5.090 | 31,911 | -0.03(-0.59%) |
Nov 21, 2017 | 5.150 | 5.150 | 5.090 | 5.120 | 41,131 | +0.00(+0.00%) |
Nov 20, 2017 | 5.080 | 5.138 | 5.080 | 5.120 | 26,610 | +0.03(+0.59%) |
Nov 17, 2017 | 5.100 | 5.120 | 5.080 | 5.090 | 15,805 | +0.01(+0.20%) |
Nov 16, 2017 | 5.100 | 5.110 | 5.080 | 5.080 | 28,414 | -0.02(-0.39%) |
Nov 15, 2017 | 5.050 | 5.112 | 5.050 | 5.100 | 16,046 | -0.02(-0.39%) |
Nov 14, 2017 | 5.110 | 5.120 | 5.090 | 5.120 | 18,928 | +0.01(+0.20%) |
Nov 13, 2017 | 5.130 | 5.200 | 5.090 | 5.110 | 30,704 | -0.01(-0.20%) |
Nov 10, 2017 | 5.110 | 5.150 | 5.084 | 5.120 | 16,438 | +0.01(+0.20%) |
Nov 09, 2017 | 5.110 | 5.170 | 5.080 | 5.110 | 55,597 | -0.00(-0.00%) |
Nov 08, 2017 | 5.250 | 5.250 | 5.000 | 5.110 | 45,988 | -0.12(-2.29%) |
Nov 07, 2017 | 5.150 | 5.230 | 5.150 | 5.230 | 22,275 | +0.07(+1.28%) |
Nov 06, 2017 | 5.160 | 5.200 | 5.151 | 5.164 | 30,136 | +0.01(+0.27%) |
Nov 03, 2017 | 5.090 | 5.176 | 5.090 | 5.150 | 32,262 | +0.05(+0.98%) |
Nov 02, 2017 | 5.090 | 5.100 | 5.070 | 5.100 | 37,211 | +0.03(+0.59%) |
Nov 01, 2017 | 5.050 | 5.100 | 5.050 | 5.070 | 22,477 | +0.02(+0.40%) |
Oct 31, 2017 | 5.040 | 5.066 | 5.040 | 5.050 | 14,393 | -0.01(-0.20%) |
Oct 30, 2017 | 5.030 | 5.070 | 5.030 | 5.060 | 26,419 | +0.00(+0.00%) |
Oct 27, 2017 | 5.150 | 5.150 | 5.010 | 5.060 | 28,797 | -0.11(-2.13%) |
Oct 26, 2017 | 5.080 | 5.190 | 5.061 | 5.170 | 16,986 | +0.11(+2.17%) |
Oct 25, 2017 | 5.020 | 5.150 | 5.010 | 5.060 | 17,253 | +0.01(+0.20%) |
Oct 24, 2017 | 5.127 | 5.150 | 5.031 | 5.050 | 34,721 | -0.04(-0.79%) |
Oct 23, 2017 | 5.160 | 5.210 | 5.080 | 5.090 | 63,908 | -0.08(-1.55%) |
Oct 20, 2017 | 5.090 | 5.190 | 5.090 | 5.170 | 18,973 | +0.08(+1.57%) |
Oct 19, 2017 | 5.140 | 5.140 | 5.070 | 5.090 | 30,393 | -0.07(-1.36%) |
Oct 18, 2017 | 5.150 | 5.190 | 5.140 | 5.160 | 12,203 | +0.03(+0.58%) |
Oct 17, 2017 | 5.170 | 5.199 | 5.110 | 5.130 | 25,162 | -0.06(-1.16%) |
Oct 16, 2017 | 5.240 | 5.250 | 5.170 | 5.190 | 52,052 | -0.08(-1.52%) |
Oct 13, 2017 | 5.300 | 5.379 | 5.230 | 5.270 | 56,192 | +0.04(+0.76%) |
Oct 12, 2017 | 5.250 | 5.280 | 5.220 | 5.230 | 30,471 | -0.06(-1.13%) |
Oct 11, 2017 | 5.320 | 5.350 | 5.280 | 5.290 | 32,265 | -0.06(-1.12%) |
Oct 10, 2017 | 5.380 | 5.380 | 5.280 | 5.350 | 34,807 | +0.08(+1.52%) |
Oct 09, 2017 | 5.300 | 5.349 | 5.260 | 5.270 | 42,313 | -0.03(-0.57%) |
Oct 06, 2017 | 5.230 | 5.470 | 5.230 | 5.300 | 123,207 | +0.06(+1.15%) |
Oct 05, 2017 | 5.180 | 5.365 | 5.150 | 5.240 | 46,964 | +0.04(+0.77%) |
Oct 04, 2017 | 5.240 | 5.259 | 5.200 | 5.200 | 27,380 | -0.01(-0.19%) |
Oct 03, 2017 | 5.200 | 5.272 | 5.200 | 5.210 | 32,548 | +0.09(+1.76%) |
Oct 02, 2017 | 5.100 | 5.260 | 5.100 | 5.120 | 56,357 | -0.08(-1.54%) |
Sep 29, 2017 | 5.290 | 5.290 | 5.200 | 5.200 | 28,102 | -0.18(-3.35%) |
Sep 28, 2017 | 5.280 | 5.380 | 5.200 | 5.380 | 26,264 | +0.08(+1.51%) |
Sep 27, 2017 | 5.300 | 5.360 | 5.260 | 5.300 | 22,451 | +0.03(+0.57%) |
Sep 26, 2017 | 5.350 | 5.375 | 5.260 | 5.270 | 30,847 | -0.04(-0.75%) |
Sep 25, 2017 | 5.250 | 5.400 | 5.220 | 5.310 | 42,866 | +0.09(+1.72%) |
Sep 22, 2017 | 5.250 | 5.304 | 5.200 | 5.220 | 37,585 | -0.05(-0.95%) |
Sep 21, 2017 | 5.300 | 5.320 | 5.201 | 5.270 | 43,227 | -0.03(-0.57%) |
Sep 20, 2017 | 5.480 | 5.510 | 5.290 | 5.300 | 36,957 | -0.18(-3.28%) |
Sep 19, 2017 | 5.380 | 5.500 | 5.340 | 5.480 | 68,505 | +0.19(+3.59%) |
Sep 18, 2017 | 5.220 | 5.400 | 5.220 | 5.290 | 134,119 | +0.05(+0.95%) |
Sep 15, 2017 | 5.450 | 5.451 | 5.200 | 5.240 | 129,423 | -0.24(-4.38%) |
Sep 14, 2017 | 5.470 | 5.549 | 5.350 | 5.480 | 51,289 | -0.09(-1.62%) |
Sep 13, 2017 | 5.720 | 5.764 | 5.567 | 5.570 | 46,743 | -0.18(-3.13%) |
Sep 12, 2017 | 5.900 | 5.900 | 5.640 | 5.750 | 97,995 | -0.10(-1.71%) |
Sep 11, 2017 | 5.650 | 5.880 | 5.590 | 5.850 | 150,259 | +0.26(+4.65%) |
Sep 08, 2017 | 5.580 | 5.590 | 5.550 | 5.590 | 45,009 | +0.04(+0.72%) |
Sep 07, 2017 | 5.500 | 5.580 | 5.479 | 5.550 | 80,092 | +0.05(+0.91%) |
Sep 06, 2017 | 5.500 | 5.508 | 5.450 | 5.500 | 46,961 | +0.01(+0.18%) |
Sep 05, 2017 | 5.450 | 5.500 | 5.372 | 5.490 | 106,884 | +0.14(+2.62%) |
Sep 01, 2017 | 5.500 | 5.500 | 5.230 | 5.350 | 70,325 | -0.04(-0.74%) |
Aug 31, 2017 | 5.480 | 5.490 | 5.340 | 5.390 | 33,767 | -0.10(-1.82%) |
Aug 30, 2017 | 5.390 | 5.500 | 5.389 | 5.490 | 44,487 | +0.12(+2.23%) |
Aug 29, 2017 | 5.400 | 5.410 | 5.330 | 5.370 | 17,272 | +0.01(+0.19%) |
Aug 28, 2017 | 5.300 | 5.450 | 5.250 | 5.360 | 138,546 | +0.11(+2.10%) |
Aug 25, 2017 | 5.230 | 5.260 | 5.150 | 5.250 | 24,054 | +0.12(+2.34%) |
Aug 24, 2017 | 5.230 | 5.351 | 5.070 | 5.130 | 65,184 | -0.10(-1.91%) |
Aug 23, 2017 | 5.340 | 5.420 | 5.200 | 5.230 | 76,270 | -0.10(-1.88%) |
Aug 22, 2017 | 5.264 | 5.380 | 5.264 | 5.330 | 36,262 | +0.04(+0.76%) |
Aug 21, 2017 | 5.400 | 5.410 | 5.180 | 5.290 | 94,500 | +0.06(+1.15%) |
Aug 18, 2017 | 5.200 | 5.350 | 5.061 | 5.230 | 67,352 | +0.08(+1.55%) |
Aug 17, 2017 | 5.250 | 5.300 | 5.150 | 5.150 | 56,629 | -0.04(-0.77%) |
Aug 16, 2017 | 5.130 | 5.300 | 5.110 | 5.190 | 87,743 | +0.15(+2.98%) |
Aug 15, 2017 | 5.060 | 5.219 | 5.040 | 5.040 | 95,520 | +0.04(+0.80%) |
Aug 14, 2017 | 4.800 | 5.060 | 4.800 | 5.000 | 43,046 | +0.17(+3.52%) |
Aug 11, 2017 | 4.883 | 4.890 | 4.820 | 4.830 | 18,039 | -0.06(-1.23%) |
Aug 10, 2017 | 5.000 | 5.037 | 4.830 | 4.890 | 78,597 | +0.13(+2.73%) |
Aug 09, 2017 | 4.770 | 4.790 | 4.640 | 4.760 | 35,277 | +0.05(+1.06%) |
Aug 08, 2017 | 4.720 | 4.757 | 4.700 | 4.710 | 9,866 | -0.05(-0.98%) |
Aug 07, 2017 | 4.770 | 4.799 | 4.720 | 4.756 | 18,077 | +0.04(+0.77%) |
Aug 04, 2017 | 4.760 | 4.700 | 4.720 | 15,453 | -0.05(-1.05%) | |
Aug 03, 2017 | 4.775 | 4.790 | 4.720 | 4.770 | 33,422 | -0.02(-0.42%) |
Aug 02, 2017 | 4.770 | 4.800 | 4.770 | 4.790 | 8,068 | -0.02(-0.42%) |
Aug 01, 2017 | 4.810 | 4.810 | 4.770 | 4.810 | 8,943 | -0.02(-0.41%) |
Jul 31, 2017 | 4.840 | 4.840 | 4.770 | 4.830 | 9,955 | -0.01(-0.21%) |
Jul 28, 2017 | 4.800 | 4.850 | 4.770 | 4.840 | 16,507 | +0.06(+1.26%) |
Jul 27, 2017 | 4.780 | 4.800 | 4.750 | 4.780 | 13,966 | -0.03(-0.62%) |
Jul 26, 2017 | 4.780 | 4.833 | 4.780 | 4.810 | 7,110 | +0.02(+0.42%) |
Jul 25, 2017 | 4.830 | 4.880 | 4.790 | 4.790 | 4,405 | -0.02(-0.42%) |
Jul 24, 2017 | 4.770 | 4.870 | 4.762 | 4.810 | 24,669 | -0.02(-0.41%) |
Jul 21, 2017 | 4.830 | 4.850 | 4.810 | 4.830 | 15,946 | +0.00(+0.00%) |
Jul 20, 2017 | 4.894 | 4.896 | 4.820 | 4.830 | 4,615 | -0.05(-1.02%) |
Jul 19, 2017 | 4.806 | 4.920 | 4.806 | 4.880 | 10,361 | +0.03(+0.62%) |
Jul 18, 2017 | 4.860 | 4.870 | 4.800 | 4.850 | 9,356 | -0.02(-0.37%) |
Jul 17, 2017 | 4.870 | 4.870 | 4.850 | 4.868 | 7,301 | +0.02(+0.34%) |
Jul 14, 2017 | 4.863 | 4.880 | 4.818 | 4.851 | 13,279 | -0.01(-0.28%) |
Jul 13, 2017 | 4.880 | 4.920 | 4.815 | 4.865 | 13,642 | +0.03(+0.61%) |
Jul 12, 2017 | 4.940 | 4.940 | 4.836 | 4.836 | 2,787 | +0.01(+0.12%) |
Jul 11, 2017 | 4.800 | 4.905 | 4.800 | 4.830 | 14,370 | +0.02(+0.42%) |
Jul 10, 2017 | 4.845 | 4.848 | 4.810 | 4.810 | 6,602 | -0.03(-0.62%) |
Jul 07, 2017 | 4.840 | 4.860 | 4.770 | 4.840 | 8,748 | +0.03(+0.62%) |
Jul 06, 2017 | 4.920 | 4.920 | 4.775 | 4.810 | 29,835 | -0.08(-1.64%) |
Jul 05, 2017 | 4.860 | 4.890 | 4.850 | 4.890 | 10,346 | +0.04(+0.82%) |
Jul 03, 2017 | 4.850 | 4.850 | 4.837 | 4.850 | 2,134 | +0.01(+0.21%) |
Jun 30, 2017 | 4.810 | 4.850 | 4.810 | 4.840 | 15,679 | +0.03(+0.62%) |
Jun 29, 2017 | 4.780 | 4.810 | 4.750 | 4.810 | 33,230 | +0.03(+0.63%) |
Jun 28, 2017 | 4.830 | 4.850 | 4.750 | 4.780 | 19,480 | -0.05(-1.04%) |
Jun 27, 2017 | 4.790 | 4.880 | 4.790 | 4.830 | 17,057 | +0.05(+1.05%) |
Jun 26, 2017 | 4.800 | 4.800 | 4.760 | 4.780 | 8,132 | -0.03(-0.62%) |
Jun 23, 2017 | 4.820 | 4.830 | 4.790 | 4.810 | 12,953 | -0.01(-0.21%) |
Jun 22, 2017 | 4.736 | 4.830 | 4.730 | 4.820 | 8,438 | +0.06(+1.26%) |
Jun 21, 2017 | 4.850 | 4.850 | 4.730 | 4.760 | 36,632 | -0.06(-1.24%) |
Jun 20, 2017 | 4.810 | 4.903 | 4.800 | 4.820 | 25,535 | -0.01(-0.21%) |
Jun 19, 2017 | 4.810 | 4.890 | 4.718 | 4.830 | 47,234 | +0.02(+0.42%) |
Jun 16, 2017 | 4.800 | 4.840 | 4.710 | 4.810 | 114,105 | -0.01(-0.21%) |
Jun 15, 2017 | 4.820 | 4.839 | 4.800 | 4.820 | 23,560 | -0.04(-0.82%) |
Jun 14, 2017 | 4.850 | 4.949 | 4.850 | 4.860 | 32,098 | +0.04(+0.83%) |
Jun 13, 2017 | 4.880 | 4.960 | 4.820 | 4.820 | 37,501 | -0.06(-1.23%) |
Jun 12, 2017 | 4.950 | 4.960 | 4.820 | 4.880 | 46,767 | -0.08(-1.61%) |
Jun 09, 2017 | 4.960 | 5.049 | 4.910 | 4.960 | 14,901 | -0.02(-0.40%) |
Jun 08, 2017 | 4.960 | 4.980 | 4.955 | 4.980 | 21,739 | +0.02(+0.40%) |
Jun 07, 2017 | 4.970 | 5.010 | 4.950 | 4.960 | 8,973 | -0.03(-0.60%) |
Jun 06, 2017 | 5.020 | 5.050 | 4.950 | 4.990 | 41,145 | -0.03(-0.60%) |
Jun 05, 2017 | 5.040 | 5.047 | 5.010 | 5.020 | 13,382 | -0.05(-0.99%) |
Jun 02, 2017 | 5.010 | 5.100 | 5.010 | 5.070 | 18,182 | +0.00(+0.00%) |
Jun 01, 2017 | 5.060 | 5.120 | 5.060 | 5.070 | 9,417 | -0.04(-0.78%) |
May 31, 2017 | 5.100 | 5.150 | 5.030 | 5.110 | 31,164 | +0.01(+0.20%) |
May 30, 2017 | 5.050 | 5.231 | 5.050 | 5.100 | 82,657 | +0.03(+0.59%) |
May 26, 2017 | 5.070 | 5.130 | 5.020 | 5.070 | 14,906 | +0.06(+1.20%) |
May 25, 2017 | 5.040 | 5.084 | 5.000 | 5.010 | 14,680 | -0.04(-0.79%) |
May 24, 2017 | 5.050 | 5.050 | 5.010 | 5.050 | 21,855 | +0.03(+0.60%) |
May 23, 2017 | 5.060 | 5.060 | 5.000 | 5.020 | 36,388 | -0.04(-0.79%) |
May 22, 2017 | 5.100 | 5.120 | 5.053 | 5.060 | 37,879 | +0.01(+0.20%) |
May 19, 2017 | 4.985 | 5.120 | 4.985 | 5.050 | 53,186 | +0.10(+2.02%) |
May 18, 2017 | 4.990 | 5.030 | 4.910 | 4.950 | 8,040 | -0.02(-0.40%) |
May 17, 2017 | 5.040 | 5.040 | 4.926 | 4.970 | 30,340 | -0.09(-1.78%) |
May 16, 2017 | 5.100 | 5.100 | 4.930 | 5.060 | 41,449 | -0.04(-0.78%) |
May 15, 2017 | 4.800 | 5.140 | 4.800 | 5.100 | 179,998 | +0.65(+14.61%) |
May 12, 2017 | 4.360 | 4.500 | 4.300 | 4.450 | 69,009 | +0.04(+0.91%) |
May 11, 2017 | 4.360 | 4.530 | 4.350 | 4.410 | 54,662 | -0.12(-2.65%) |
May 10, 2017 | 4.460 | 4.589 | 4.400 | 4.530 | 57,298 | +0.07(+1.57%) |
May 09, 2017 | 4.620 | 4.620 | 4.400 | 4.460 | 91,663 | -0.12(-2.62%) |
May 08, 2017 | 4.620 | 4.640 | 4.540 | 4.580 | 8,500 | +0.01(+0.22%) |
May 05, 2017 | 4.510 | 4.670 | 4.500 | 4.570 | 3,113 | +0.08(+1.78%) |
May 04, 2017 | 4.540 | 4.670 | 4.430 | 4.490 | 24,648 | -0.01(-0.22%) |
May 03, 2017 | 4.650 | 4.700 | 4.400 | 4.500 | 64,212 | -0.20(-4.26%) |
May 02, 2017 | 4.750 | 4.780 | 4.690 | 4.700 | 23,496 | -0.13(-2.69%) |
May 01, 2017 | 4.800 | 4.880 | 4.720 | 4.830 | 14,810 | +0.06(+1.26%) |
Apr 28, 2017 | 4.900 | 4.900 | 4.710 | 4.770 | 62,347 | -0.09(-1.85%) |
Apr 27, 2017 | 4.810 | 4.870 | 4.810 | 4.860 | 10,196 | +0.02(+0.41%) |
Apr 26, 2017 | 4.790 | 4.900 | 4.790 | 4.840 | 13,674 | +0.00(+0.00%) |
Apr 25, 2017 | 4.870 | 4.890 | 4.810 | 4.840 | 15,259 | +0.01(+0.21%) |
Apr 24, 2017 | 4.740 | 4.851 | 4.740 | 4.830 | 25,260 | +0.09(+1.90%) |
Apr 21, 2017 | 4.810 | 4.940 | 4.671 | 4.740 | 62,112 | -0.19(-3.85%) |
Apr 20, 2017 | 4.710 | 4.940 | 4.676 | 4.930 | 64,892 | +0.26(+5.57%) |
Apr 19, 2017 | 4.670 | 4.770 | 4.640 | 4.670 | 29,492 | -0.02(-0.43%) |
Apr 18, 2017 | 4.660 | 4.750 | 4.650 | 4.690 | 27,729 | -0.05(-1.05%) |
Apr 17, 2017 | 4.850 | 4.850 | 4.670 | 4.740 | 70,829 | -0.13(-2.67%) |
Apr 13, 2017 | 4.920 | 4.990 | 4.851 | 4.870 | 48,293 | -0.01(-0.20%) |
Apr 12, 2017 | 4.850 | 4.940 | 4.800 | 4.880 | 15,857 | -0.05(-1.01%) |
Apr 11, 2017 | 4.839 | 5.050 | 4.830 | 4.930 | 38,624 | +0.05(+1.02%) |
Apr 10, 2017 | 4.900 | 5.020 | 4.770 | 4.880 | 30,603 | -0.04(-0.81%) |
Apr 07, 2017 | 5.010 | 5.117 | 4.910 | 4.920 | 23,450 | -0.07(-1.40%) |
Apr 06, 2017 | 4.978 | 5.000 | 4.770 | 4.990 | 35,200 | +0.00(+0.00%) |
Apr 05, 2017 | 5.150 | 5.190 | 4.990 | 4.990 | 39,902 | -0.13(-2.54%) |
Apr 04, 2017 | 5.130 | 5.170 | 4.950 | 5.120 | 71,578 | -0.05(-0.97%) |
Apr 03, 2017 | 5.100 | 5.249 | 4.950 | 5.170 | 48,674 | +0.18(+3.61%) |
Mar 31, 2017 | 5.150 | 5.150 | 4.950 | 4.990 | 55,810 | -0.16(-3.11%) |
Mar 30, 2017 | 5.400 | 5.400 | 5.000 | 5.150 | 92,589 | -0.26(-4.81%) |
Mar 29, 2017 | 5.300 | 5.540 | 5.300 | 5.410 | 134,221 | +0.12(+2.27%) |
Mar 28, 2017 | 5.200 | 5.380 | 5.050 | 5.290 | 23,508 | +0.20(+3.93%) |
Mar 27, 2017 | 5.100 | 5.260 | 4.970 | 5.090 | 78,198 | -0.01(-0.20%) |
Mar 24, 2017 | 5.160 | 5.190 | 5.080 | 5.100 | 15,210 | -0.10(-1.92%) |
Mar 23, 2017 | 5.200 | 5.440 | 5.130 | 5.200 | 33,529 | +0.10(+1.96%) |
Mar 22, 2017 | 5.190 | 5.210 | 5.050 | 5.100 | 56,595 | -0.12(-2.30%) |
Mar 21, 2017 | 5.480 | 5.640 | 5.210 | 5.220 | 84,117 | -0.26(-4.74%) |
Mar 20, 2017 | 5.450 | 5.680 | 5.450 | 5.480 | 69,584 | +0.05(+0.92%) |
Mar 17, 2017 | 5.380 | 5.500 | 5.275 | 5.430 | 93,246 | +0.08(+1.50%) |
Mar 16, 2017 | 5.490 | 5.550 | 5.250 | 5.350 | 79,407 | +0.04(+0.75%) |
Mar 15, 2017 | 5.190 | 5.510 | 4.771 | 5.310 | 104,662 | +0.21(+4.12%) |
Mar 14, 2017 | 4.940 | 5.150 | 4.806 | 5.100 | 71,272 | +0.13(+2.62%) |
Mar 13, 2017 | 4.520 | 4.970 | 4.520 | 4.970 | 58,288 | +0.42(+9.23%) |
Mar 10, 2017 | 4.540 | 4.570 | 4.510 | 4.550 | 8,630 | +0.00(+0.00%) |
Mar 09, 2017 | 4.490 | 4.560 | 4.450 | 4.550 | 10,234 | +0.02(+0.44%) |
Mar 08, 2017 | 4.570 | 4.570 | 4.421 | 4.530 | 36,671 | -0.04(-0.88%) |
Mar 07, 2017 | 4.610 | 4.650 | 4.560 | 4.570 | 19,096 | -0.06(-1.30%) |
Mar 06, 2017 | 4.660 | 4.700 | 4.560 | 4.630 | 18,322 | -0.04(-0.86%) |
Mar 03, 2017 | 4.710 | 4.790 | 4.650 | 4.670 | 23,411 | -0.06(-1.27%) |
Mar 02, 2017 | 4.820 | 4.830 | 4.730 | 4.730 | 23,426 | -0.10(-2.07%) |
Mar 01, 2017 | 4.850 | 4.880 | 4.790 | 4.830 | 21,911 | +0.03(+0.63%) |
Feb 28, 2017 | 4.880 | 4.880 | 4.750 | 4.800 | 21,919 | -0.06(-1.23%) |
Feb 27, 2017 | 4.830 | 4.933 | 4.780 | 4.860 | 39,631 | +0.00(+0.00%) |
Feb 24, 2017 | 4.950 | 4.950 | 4.790 | 4.860 | 28,675 | -0.07(-1.42%) |
Feb 23, 2017 | 4.860 | 4.970 | 4.810 | 4.930 | 43,159 | +0.06(+1.23%) |
Feb 22, 2017 | 4.860 | 4.890 | 4.820 | 4.870 | 10,101 | +0.02(+0.41%) |
Feb 21, 2017 | 4.880 | 4.882 | 4.800 | 4.850 | 35,314 | -0.02(-0.41%) |
Feb 17, 2017 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
Feb 16, 2017 | 4.750 | 4.910 | 4.750 | 4.840 | 56,218 | +0.05(+1.04%) |
Feb 15, 2017 | 4.900 | 4.910 | 4.650 | 4.790 | 99,543 | -0.12(-2.44%) |
Feb 14, 2017 | 4.920 | 4.950 | 4.880 | 4.910 | 43,392 | +0.00(+0.00%) |
Feb 13, 2017 | 4.970 | 5.240 | 4.910 | 4.910 | 82,763 | -0.01(-0.20%) |
Feb 10, 2017 | 4.760 | 4.970 | 4.760 | 4.920 | 57,828 | +0.15(+3.14%) |
Feb 09, 2017 | 4.660 | 4.800 | 4.660 | 4.770 | 27,466 | +0.11(+2.36%) |
Feb 08, 2017 | 4.720 | 4.800 | 4.660 | 4.660 | 57,654 | -0.04(-0.85%) |
Feb 07, 2017 | 4.770 | 4.950 | 4.690 | 4.700 | 44,544 | -0.03(-0.63%) |
Feb 06, 2017 | 4.510 | 4.750 | 4.510 | 4.730 | 76,549 | +0.22(+4.88%) |
Feb 03, 2017 | 4.450 | 4.560 | 4.450 | 4.510 | 26,920 | +0.08(+1.81%) |
Feb 02, 2017 | 4.350 | 4.495 | 4.350 | 4.430 | 36,049 | +0.05(+1.14%) |