Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.505 | 4.629 | 4.381 | 4.530 | 62,300 | +0.02(+0.55%) |
Jan 30, 2018 | 4.455 | 4.542 | 4.356 | 4.505 | 162,870 | +0.00(+0.00%) |
Jan 29, 2018 | 4.554 | 4.616 | 4.505 | 4.505 | 37,829 | -0.05(-1.09%) |
Jan 26, 2018 | 4.629 | 4.629 | 4.480 | 4.554 | 37,815 | -0.02(-0.54%) |
Jan 25, 2018 | 4.563 | 4.653 | 4.530 | 4.579 | 28,617 | -0.02(-0.54%) |
Jan 24, 2018 | 4.604 | 4.653 | 4.554 | 4.604 | 22,879 | +0.00(+0.00%) |
Jan 23, 2018 | 4.653 | 4.678 | 4.604 | 4.604 | 40,206 | -0.05(-1.06%) |
Jan 22, 2018 | 4.653 | 4.678 | 4.579 | 4.653 | 55,512 | +0.00(+0.00%) |
Jan 19, 2018 | 4.480 | 4.653 | 4.480 | 4.653 | 89,879 | +0.14(+3.01%) |
Jan 18, 2018 | 4.604 | 4.703 | 4.406 | 4.517 | 66,562 | -0.14(-2.93%) |
Jan 17, 2018 | 4.530 | 4.703 | 4.505 | 4.653 | 50,598 | +0.17(+3.87%) |
Jan 16, 2018 | 4.678 | 4.728 | 4.455 | 4.480 | 56,442 | -0.17(-3.72%) |
Jan 12, 2018 | 4.653 | 4.653 | 4.653 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.480 | 4.797 | 4.455 | 4.653 | 113,815 | +0.22(+5.03%) |
Jan 10, 2018 | 4.431 | 4.728 | 4.381 | 4.431 | 52,783 | +0.02(+0.56%) |
Jan 09, 2018 | 4.629 | 4.728 | 4.356 | 4.406 | 78,206 | -0.20(-4.30%) |
Jan 08, 2018 | 4.505 | 4.898 | 4.505 | 4.604 | 82,860 | +0.10(+2.20%) |
Jan 05, 2018 | 4.530 | 4.629 | 4.455 | 4.505 | 51,359 | -0.02(-0.55%) |
Jan 04, 2018 | 4.455 | 4.604 | 4.332 | 4.530 | 91,342 | +0.10(+2.23%) |
Jan 03, 2018 | 4.257 | 4.577 | 4.257 | 4.431 | 80,456 | +0.15(+3.47%) |
Jan 02, 2018 | 4.282 | 4.381 | 4.158 | 4.282 | 97,186 | -0.05(-1.14%) |
Dec 29, 2017 | 4.332 | 4.332 | 4.332 | 0 | +0.05(+1.16%) | |
Dec 28, 2017 | 4.282 | 4.431 | 4.257 | 4.282 | 87,518 | +0.02(+0.58%) |
Dec 27, 2017 | 4.134 | 4.455 | 4.059 | 4.257 | 167,962 | +0.15(+3.61%) |
Dec 26, 2017 | 3.960 | 4.307 | 3.960 | 4.109 | 115,964 | +0.20(+5.06%) |
Dec 22, 2017 | 4.010 | 4.158 | 3.911 | 3.911 | 212,674 | -0.12(-3.07%) |
Dec 21, 2017 | 4.183 | 4.183 | 3.985 | 4.035 | 121,295 | -0.15(-3.55%) |
Dec 20, 2017 | 4.158 | 4.233 | 4.134 | 4.183 | 58,401 | +0.05(+1.20%) |
Dec 19, 2017 | 4.282 | 4.282 | 4.084 | 4.134 | 101,060 | -0.12(-2.91%) |
Dec 18, 2017 | 4.356 | 4.615 | 4.208 | 4.257 | 81,395 | -0.07(-1.71%) |
Dec 15, 2017 | 4.282 | 4.406 | 4.282 | 4.332 | 165,912 | +0.02(+0.57%) |
Dec 14, 2017 | 4.208 | 4.356 | 4.208 | 4.307 | 88,461 | +0.10(+2.35%) |
Dec 13, 2017 | 4.282 | 4.307 | 4.134 | 4.208 | 183,644 | -0.10(-2.30%) |
Dec 12, 2017 | 4.431 | 4.505 | 4.282 | 4.307 | 158,848 | -0.07(-1.70%) |
Dec 11, 2017 | 4.455 | 4.515 | 4.345 | 4.381 | 69,580 | -0.05(-1.12%) |
Dec 08, 2017 | 4.505 | 4.629 | 4.406 | 4.431 | 49,228 | -0.02(-0.56%) |
Dec 07, 2017 | 4.356 | 4.684 | 4.356 | 4.455 | 102,462 | -0.17(-3.74%) |
Dec 06, 2017 | 4.678 | 4.728 | 4.183 | 4.629 | 148,243 | -0.10(-2.09%) |
Dec 05, 2017 | 5.000 | 5.025 | 4.678 | 4.728 | 65,467 | -0.22(-4.50%) |
Dec 04, 2017 | 5.000 | 5.000 | 4.926 | 4.950 | 14,590 | -0.02(-0.50%) |
Dec 01, 2017 | 4.901 | 4.975 | 4.851 | 4.975 | 37,358 | +0.02(+0.50%) |
Nov 30, 2017 | 4.901 | 5.000 | 4.780 | 4.950 | 29,825 | +0.10(+2.04%) |
Nov 29, 2017 | 4.802 | 4.851 | 4.802 | 4.851 | 22,218 | +0.07(+1.55%) |
Nov 28, 2017 | 4.728 | 4.802 | 4.690 | 4.777 | 27,282 | +0.07(+1.58%) |
Nov 27, 2017 | 4.703 | 4.728 | 4.678 | 4.703 | 16,093 | +0.02(+0.53%) |
Nov 24, 2017 | 4.777 | 4.777 | 4.653 | 4.678 | 15,328 | -0.15(-3.08%) |
Nov 22, 2017 | 4.777 | 4.851 | 4.703 | 4.827 | 28,278 | +0.07(+1.56%) |
Nov 21, 2017 | 4.777 | 4.802 | 4.629 | 4.752 | 33,304 | +0.02(+0.52%) |
Nov 20, 2017 | 4.579 | 4.728 | 4.579 | 4.728 | 21,961 | +0.12(+2.69%) |
Nov 17, 2017 | 4.579 | 4.653 | 4.579 | 4.604 | 43,733 | -0.02(-0.53%) |
Nov 16, 2017 | 4.629 | 4.690 | 4.604 | 4.629 | 24,248 | +0.00(+0.00%) |
Nov 15, 2017 | 4.629 | 4.703 | 4.604 | 4.629 | 24,917 | +0.02(+0.54%) |
Nov 14, 2017 | 4.604 | 4.604 | 4.579 | 4.604 | 16,408 | -0.02(-0.53%) |
Nov 13, 2017 | 4.653 | 4.703 | 4.604 | 4.629 | 19,244 | -0.02(-0.53%) |
Nov 10, 2017 | 4.728 | 4.752 | 4.629 | 4.653 | 19,228 | -0.05(-1.05%) |
Nov 09, 2017 | 4.752 | 4.851 | 4.703 | 4.703 | 23,200 | -0.10(-2.06%) |
Nov 08, 2017 | 4.752 | 4.827 | 4.559 | 4.802 | 73,499 | +0.07(+1.57%) |
Nov 07, 2017 | 4.876 | 4.876 | 4.728 | 4.728 | 46,856 | -0.15(-3.05%) |
Nov 06, 2017 | 4.975 | 4.975 | 4.752 | 4.876 | 32,662 | -0.02(-0.51%) |
Nov 03, 2017 | 5.074 | 5.074 | 4.876 | 4.901 | 65,827 | -0.15(-2.94%) |
Nov 02, 2017 | 5.049 | 5.074 | 4.975 | 5.049 | 31,579 | +0.02(+0.49%) |
Nov 01, 2017 | 5.074 | 5.099 | 5.000 | 5.025 | 49,842 | +0.00(+0.00%) |
Oct 31, 2017 | 5.049 | 5.099 | 5.000 | 5.025 | 59,906 | -0.02(-0.49%) |
Oct 30, 2017 | 5.148 | 5.148 | 5.049 | 5.049 | 9,480 | -0.10(-1.92%) |
Oct 27, 2017 | 5.049 | 5.148 | 5.000 | 5.148 | 62,191 | +0.12(+2.46%) |
Oct 26, 2017 | 5.074 | 5.074 | 5.000 | 5.025 | 18,045 | -0.02(-0.49%) |
Oct 25, 2017 | 4.975 | 5.049 | 4.975 | 5.049 | 21,287 | +0.05(+0.99%) |
Oct 24, 2017 | 5.074 | 5.154 | 5.000 | 5.000 | 81,432 | -0.10(-1.94%) |
Oct 23, 2017 | 5.099 | 5.148 | 5.000 | 5.099 | 42,307 | +0.02(+0.49%) |
Oct 20, 2017 | 5.124 | 5.124 | 5.000 | 5.074 | 23,941 | +0.00(+0.00%) |
Oct 19, 2017 | 5.000 | 5.099 | 4.584 | 5.074 | 23,410 | +0.07(+1.49%) |
Oct 18, 2017 | 5.158 | 5.173 | 4.975 | 5.000 | 44,937 | -0.15(-2.88%) |
Oct 17, 2017 | 5.146 | 5.173 | 5.099 | 5.148 | 27,367 | +0.05(+0.97%) |
Oct 16, 2017 | 5.049 | 5.109 | 5.025 | 5.099 | 15,263 | +0.07(+1.48%) |
Oct 13, 2017 | 5.074 | 5.148 | 5.000 | 5.025 | 29,557 | -0.05(-0.98%) |
Oct 12, 2017 | 5.099 | 5.173 | 4.901 | 5.074 | 36,556 | -0.07(-1.44%) |
Oct 11, 2017 | 5.173 | 5.198 | 5.099 | 5.148 | 46,105 | -0.05(-0.95%) |
Oct 10, 2017 | 5.000 | 5.309 | 5.000 | 5.198 | 146,996 | +0.20(+3.96%) |
Oct 09, 2017 | 5.000 | 5.000 | 4.938 | 5.000 | 37,786 | +0.00(+0.00%) |
Oct 06, 2017 | 4.901 | 5.025 | 4.901 | 5.000 | 55,278 | +0.07(+1.51%) |
Oct 05, 2017 | 4.901 | 5.099 | 4.851 | 4.926 | 117,964 | +0.05(+1.02%) |
Oct 04, 2017 | 4.876 | 4.926 | 4.752 | 4.876 | 118,663 | -0.02(-0.51%) |
Oct 03, 2017 | 4.975 | 4.975 | 4.777 | 4.901 | 166,934 | -0.05(-1.00%) |
Oct 02, 2017 | 4.851 | 4.975 | 4.752 | 4.950 | 50,181 | +0.15(+3.09%) |
Sep 29, 2017 | 4.901 | 4.901 | 4.802 | 4.802 | 36,756 | -0.10(-2.02%) |
Sep 28, 2017 | 4.876 | 4.901 | 4.839 | 4.901 | 25,527 | +0.02(+0.51%) |
Sep 27, 2017 | 4.802 | 4.926 | 4.752 | 4.876 | 52,721 | +0.10(+2.07%) |
Sep 26, 2017 | 4.629 | 4.802 | 4.629 | 4.777 | 44,693 | +0.07(+1.58%) |
Sep 25, 2017 | 4.678 | 4.728 | 4.653 | 4.703 | 42,247 | +0.05(+1.06%) |
Sep 22, 2017 | 4.678 | 4.777 | 4.579 | 4.653 | 50,927 | -0.05(-1.05%) |
Sep 21, 2017 | 4.616 | 4.802 | 4.604 | 4.703 | 68,119 | +0.02(+0.53%) |
Sep 20, 2017 | 4.653 | 4.703 | 4.629 | 4.678 | 55,977 | +0.02(+0.53%) |
Sep 19, 2017 | 4.554 | 4.700 | 4.554 | 4.653 | 90,607 | +0.12(+2.73%) |
Sep 18, 2017 | 4.455 | 4.542 | 4.455 | 4.530 | 145,952 | +0.07(+1.67%) |
Sep 15, 2017 | 4.455 | 4.554 | 4.356 | 4.455 | 217,914 | +0.00(+0.00%) |
Sep 14, 2017 | 4.356 | 4.505 | 4.356 | 4.455 | 31,227 | +0.10(+2.27%) |
Sep 13, 2017 | 4.381 | 4.406 | 4.294 | 4.356 | 36,972 | -0.05(-1.12%) |
Sep 12, 2017 | 4.406 | 4.480 | 4.356 | 4.406 | 53,125 | +0.00(+0.00%) |
Sep 11, 2017 | 4.178 | 4.431 | 4.109 | 4.406 | 83,082 | +0.22(+5.33%) |
Sep 08, 2017 | 4.579 | 4.579 | 4.121 | 4.183 | 107,543 | -0.42(-9.14%) |
Sep 07, 2017 | 4.604 | 4.703 | 4.431 | 4.604 | 234,709 | +0.05(+1.09%) |
Sep 06, 2017 | 4.059 | 4.604 | 4.010 | 4.554 | 165,629 | +0.50(+12.20%) |
Sep 05, 2017 | 3.787 | 4.109 | 3.762 | 4.059 | 94,289 | +0.22(+5.81%) |
Sep 01, 2017 | 3.886 | 3.911 | 3.762 | 3.837 | 115,189 | -0.05(-1.27%) |
Aug 31, 2017 | 3.985 | 3.985 | 3.837 | 3.886 | 48,903 | -0.05(-1.26%) |
Aug 30, 2017 | 3.911 | 4.022 | 3.886 | 3.936 | 42,006 | +0.00(+0.00%) |
Aug 29, 2017 | 3.911 | 3.985 | 3.861 | 3.936 | 52,955 | +0.00(+0.00%) |
Aug 28, 2017 | 4.010 | 4.010 | 3.936 | 3.936 | 28,563 | -0.10(-2.45%) |
Aug 25, 2017 | 4.035 | 4.049 | 3.985 | 4.035 | 43,616 | +0.00(+0.00%) |
Aug 24, 2017 | 4.158 | 4.171 | 3.911 | 4.035 | 70,735 | -0.07(-1.81%) |
Aug 23, 2017 | 3.911 | 4.134 | 3.900 | 4.109 | 43,097 | +0.15(+3.75%) |
Aug 22, 2017 | 3.874 | 3.985 | 3.874 | 3.960 | 19,705 | +0.12(+3.23%) |
Aug 21, 2017 | 3.812 | 3.886 | 3.688 | 3.837 | 32,702 | +0.00(+0.00%) |
Aug 18, 2017 | 3.663 | 3.861 | 3.663 | 3.837 | 78,573 | +0.12(+3.33%) |
Aug 17, 2017 | 3.713 | 3.787 | 3.688 | 3.713 | 179,327 | -0.07(-1.96%) |
Aug 16, 2017 | 3.960 | 3.985 | 3.748 | 3.787 | 163,660 | -0.17(-4.38%) |
Aug 15, 2017 | 4.257 | 4.270 | 3.936 | 3.960 | 93,990 | -0.32(-7.51%) |
Aug 14, 2017 | 4.282 | 4.307 | 4.208 | 4.282 | 53,351 | +0.00(+0.00%) |
Aug 11, 2017 | 4.406 | 4.406 | 4.233 | 4.282 | 80,409 | -0.10(-2.26%) |
Aug 10, 2017 | 4.381 | 4.455 | 4.257 | 4.381 | 91,631 | -0.02(-0.56%) |
Aug 09, 2017 | 4.554 | 4.554 | 4.406 | 4.406 | 37,219 | -0.17(-3.78%) |
Aug 08, 2017 | 4.579 | 4.629 | 4.552 | 4.579 | 29,500 | +0.05(+1.09%) |
Aug 07, 2017 | 4.505 | 4.554 | 4.480 | 4.530 | 23,674 | +0.05(+1.10%) |
Aug 04, 2017 | 4.505 | 4.579 | 4.455 | 4.480 | 35,332 | -0.05(-1.09%) |
Aug 03, 2017 | 4.480 | 4.530 | 4.307 | 4.530 | 95,079 | +0.10(+2.23%) |
Aug 02, 2017 | 4.530 | 4.530 | 4.431 | 4.431 | 37,267 | -0.07(-1.65%) |
Aug 01, 2017 | 4.505 | 4.530 | 4.455 | 4.505 | 36,471 | -0.02(-0.55%) |
Jul 31, 2017 | 4.455 | 4.579 | 4.455 | 4.530 | 55,811 | +0.07(+1.67%) |
Jul 28, 2017 | 4.579 | 4.604 | 4.431 | 4.455 | 58,609 | -0.15(-3.23%) |
Jul 27, 2017 | 4.579 | 4.690 | 4.554 | 4.604 | 44,144 | +0.02(+0.54%) |
Jul 26, 2017 | 4.722 | 4.730 | 4.554 | 4.579 | 93,788 | -0.20(-4.15%) |
Jul 25, 2017 | 4.777 | 4.827 | 4.606 | 4.777 | 149,992 | +0.00(+0.00%) |
Jul 24, 2017 | 4.950 | 4.950 | 4.678 | 4.777 | 142,088 | -0.17(-3.50%) |
Jul 21, 2017 | 4.752 | 4.963 | 4.703 | 4.950 | 148,752 | +0.27(+5.82%) |
Jul 20, 2017 | 4.703 | 4.629 | 4.678 | 89,166 | -0.02(-0.53%) | |
Jul 19, 2017 | 4.530 | 4.752 | 4.530 | 4.703 | 119,122 | +0.17(+3.83%) |
Jul 18, 2017 | 4.554 | 4.579 | 4.455 | 4.530 | 46,594 | -0.05(-1.08%) |
Jul 17, 2017 | 4.629 | 4.629 | 4.433 | 4.579 | 62,940 | -0.07(-1.60%) |
Jul 14, 2017 | 4.629 | 4.653 | 4.579 | 4.653 | 52,313 | +0.02(+0.53%) |
Jul 13, 2017 | 4.728 | 4.752 | 4.507 | 4.629 | 82,977 | -0.07(-1.58%) |
Jul 12, 2017 | 4.629 | 4.777 | 4.532 | 4.703 | 101,844 | +0.07(+1.60%) |
Jul 11, 2017 | 4.554 | 4.678 | 4.455 | 4.629 | 71,701 | +0.07(+1.63%) |
Jul 10, 2017 | 4.530 | 4.653 | 4.460 | 4.554 | 67,338 | +0.00(+0.00%) |
Jul 07, 2017 | 4.554 | 4.609 | 4.455 | 4.554 | 42,992 | +0.00(+0.00%) |
Jul 06, 2017 | 4.604 | 4.678 | 4.539 | 4.554 | 80,842 | -0.07(-1.60%) |
Jul 05, 2017 | 4.579 | 4.629 | 4.554 | 4.629 | 86,029 | +0.02(+0.54%) |
Jul 03, 2017 | 4.653 | 4.653 | 4.579 | 4.604 | 37,283 | -0.05(-1.06%) |
Jun 30, 2017 | 4.876 | 4.901 | 4.579 | 4.653 | 127,986 | -0.25(-5.05%) |
Jun 29, 2017 | 4.827 | 4.901 | 4.740 | 4.901 | 94,146 | +0.07(+1.54%) |
Jun 28, 2017 | 4.975 | 4.975 | 4.752 | 4.827 | 79,161 | -0.10(-2.01%) |
Jun 27, 2017 | 5.025 | 5.025 | 4.851 | 4.926 | 59,997 | -0.12(-2.45%) |
Jun 26, 2017 | 4.604 | 5.099 | 4.579 | 5.049 | 228,808 | +0.37(+7.94%) |
Jun 23, 2017 | 4.554 | 4.728 | 4.542 | 4.678 | 2,397,360 | +0.12(+2.72%) |
Jun 22, 2017 | 4.530 | 4.678 | 4.530 | 4.554 | 120,216 | +0.05(+1.10%) |
Jun 21, 2017 | 4.579 | 4.703 | 4.455 | 4.505 | 52,721 | -0.07(-1.62%) |
Jun 20, 2017 | 4.431 | 4.604 | 4.431 | 4.579 | 63,958 | +0.07(+1.65%) |
Jun 19, 2017 | 4.653 | 4.728 | 4.406 | 4.505 | 54,589 | -0.10(-2.15%) |
Jun 16, 2017 | 4.480 | 4.678 | 4.480 | 4.604 | 63,982 | +0.15(+3.33%) |
Jun 15, 2017 | 4.381 | 4.530 | 4.381 | 4.455 | 44,634 | +0.05(+1.12%) |
Jun 14, 2017 | 4.728 | 4.740 | 4.406 | 4.406 | 132,472 | -0.30(-6.32%) |
Jun 13, 2017 | 4.777 | 4.777 | 4.703 | 4.703 | 54,434 | -0.02(-0.52%) |
Jun 12, 2017 | 5.025 | 5.037 | 4.678 | 4.728 | 104,248 | -0.35(-6.83%) |
Jun 09, 2017 | 4.950 | 5.124 | 4.913 | 5.074 | 70,725 | +0.07(+1.49%) |
Jun 08, 2017 | 4.851 | 5.000 | 4.777 | 5.000 | 72,208 | +0.17(+3.59%) |
Jun 07, 2017 | 4.752 | 4.975 | 4.728 | 4.827 | 38,657 | +0.12(+2.63%) |
Jun 06, 2017 | 4.926 | 5.000 | 4.703 | 4.703 | 32,599 | -0.22(-4.52%) |
Jun 05, 2017 | 4.901 | 4.950 | 4.728 | 4.926 | 57,710 | +0.05(+1.02%) |
Jun 02, 2017 | 4.752 | 4.926 | 4.703 | 4.876 | 76,030 | +0.15(+3.14%) |
Jun 01, 2017 | 4.752 | 4.802 | 4.703 | 4.728 | 35,241 | +0.00(+0.00%) |
May 31, 2017 | 4.703 | 4.752 | 4.678 | 4.728 | 60,322 | +0.10(+2.14%) |
May 30, 2017 | 4.827 | 4.827 | 4.579 | 4.629 | 77,391 | -0.17(-3.61%) |
May 26, 2017 | 4.901 | 4.901 | 4.777 | 4.802 | 50,002 | -0.07(-1.52%) |
May 25, 2017 | 4.678 | 4.901 | 4.554 | 4.876 | 75,929 | +0.17(+3.68%) |
May 24, 2017 | 4.530 | 4.728 | 4.379 | 4.703 | 164,167 | +0.35(+7.95%) |
May 23, 2017 | 4.381 | 4.431 | 4.332 | 4.356 | 52,896 | +0.00(+0.00%) |
May 22, 2017 | 4.356 | 4.431 | 4.282 | 4.356 | 66,485 | -0.05(-1.12%) |
May 19, 2017 | 4.431 | 4.431 | 4.381 | 4.406 | 88,071 | -0.02(-0.56%) |
May 18, 2017 | 4.381 | 4.530 | 4.359 | 4.431 | 50,305 | +0.05(+1.13%) |
May 17, 2017 | 4.530 | 4.579 | 4.381 | 4.381 | 48,127 | -0.17(-3.80%) |
May 16, 2017 | 4.406 | 4.554 | 4.350 | 4.554 | 63,124 | +0.07(+1.66%) |
May 15, 2017 | 4.579 | 4.604 | 4.431 | 4.480 | 101,050 | -0.17(-3.72%) |
May 12, 2017 | 4.579 | 4.703 | 4.406 | 4.653 | 124,149 | +0.05(+1.08%) |
May 11, 2017 | 4.777 | 4.802 | 4.381 | 4.604 | 271,948 | -0.22(-4.62%) |
May 10, 2017 | 4.950 | 4.950 | 4.656 | 4.827 | 132,884 | -0.10(-2.01%) |
May 09, 2017 | 4.851 | 4.975 | 4.631 | 4.926 | 214,092 | -0.02(-0.50%) |
May 08, 2017 | 4.851 | 5.077 | 4.629 | 4.950 | 290,286 | -0.22(-4.31%) |
May 05, 2017 | 5.198 | 5.198 | 5.049 | 5.173 | 63,964 | -0.02(-0.48%) |
May 04, 2017 | 5.247 | 5.346 | 5.148 | 5.198 | 67,362 | -0.07(-1.41%) |
May 03, 2017 | 5.247 | 5.297 | 5.148 | 5.272 | 47,915 | +0.07(+1.43%) |
May 02, 2017 | 5.223 | 5.247 | 5.124 | 5.198 | 47,263 | +0.00(+0.00%) |
May 01, 2017 | 5.297 | 5.359 | 5.074 | 5.198 | 52,692 | -0.05(-0.94%) |
Apr 28, 2017 | 5.124 | 5.322 | 5.111 | 5.247 | 51,505 | +0.17(+3.41%) |
Apr 27, 2017 | 5.124 | 5.223 | 5.074 | 5.074 | 36,649 | -0.02(-0.49%) |
Apr 26, 2017 | 5.148 | 5.322 | 5.099 | 5.099 | 95,699 | -0.05(-0.96%) |
Apr 25, 2017 | 5.173 | 5.099 | 5.148 | 104,290 | +0.05(+0.97%) | |
Apr 24, 2017 | 5.124 | 5.124 | 4.728 | 5.099 | 71,818 | +0.02(+0.49%) |
Apr 21, 2017 | 5.124 | 5.148 | 5.062 | 5.074 | 191,825 | -0.02(-0.49%) |
Apr 20, 2017 | 5.173 | 5.198 | 5.173 | 5.099 | 110,542 | +0.00(+0.00%) |
Apr 19, 2017 | 5.163 | 5.163 | 5.049 | 5.099 | 91,095 | +0.10(+1.98%) |
Apr 18, 2017 | 5.000 | 5.148 | 4.950 | 5.000 | 126,163 | -0.05(-0.98%) |
Apr 17, 2017 | 5.025 | 5.212 | 5.025 | 5.049 | 223,582 | +0.00(+0.00%) |
Apr 13, 2017 | 4.901 | 5.074 | 4.888 | 5.049 | 67,653 | +0.07(+1.49%) |
Apr 12, 2017 | 5.049 | 5.049 | 4.876 | 4.975 | 93,095 | -0.02(-0.50%) |
Apr 11, 2017 | 5.074 | 5.074 | 4.950 | 5.000 | 36,823 | -0.05(-0.98%) |
Apr 10, 2017 | 5.000 | 5.124 | 4.950 | 5.049 | 45,101 | +0.07(+1.49%) |
Apr 07, 2017 | 4.950 | 5.000 | 4.950 | 4.975 | 54,440 | +0.02(+0.50%) |
Apr 06, 2017 | 4.901 | 5.000 | 4.901 | 4.950 | 27,313 | +0.02(+0.50%) |
Apr 05, 2017 | 4.950 | 4.975 | 4.715 | 4.926 | 73,166 | +0.02(+0.51%) |
Apr 04, 2017 | 4.898 | 4.952 | 4.697 | 4.901 | 63,490 | +0.00(+0.00%) |
Apr 03, 2017 | 5.025 | 5.025 | 4.901 | 4.901 | 86,688 | -0.15(-2.94%) |
Mar 31, 2017 | 5.049 | 5.074 | 4.926 | 5.049 | 51,723 | +0.00(+0.00%) |
Mar 30, 2017 | 5.074 | 5.099 | 4.991 | 5.049 | 67,930 | +0.00(+0.00%) |
Mar 29, 2017 | 5.099 | 5.223 | 4.876 | 5.049 | 83,343 | -0.12(-2.39%) |
Mar 28, 2017 | 5.124 | 5.198 | 5.044 | 5.173 | 32,177 | +0.02(+0.48%) |
Mar 27, 2017 | 5.124 | 5.223 | 5.049 | 5.148 | 30,553 | +0.02(+0.48%) |
Mar 24, 2017 | 5.049 | 5.198 | 5.025 | 5.124 | 29,949 | +0.05(+0.98%) |
Mar 23, 2017 | 5.124 | 5.124 | 4.975 | 5.074 | 36,991 | +0.05(+0.99%) |
Mar 22, 2017 | 5.000 | 5.049 | 4.975 | 5.025 | 55,514 | -0.05(-0.98%) |
Mar 21, 2017 | 5.198 | 5.223 | 5.025 | 5.074 | 112,425 | -0.12(-2.38%) |
Mar 20, 2017 | 5.271 | 5.272 | 5.136 | 5.198 | 104,325 | -0.10(-1.87%) |
Mar 17, 2017 | 5.297 | 5.322 | 5.198 | 5.297 | 122,616 | +0.02(+0.47%) |
Mar 16, 2017 | 5.173 | 5.421 | 5.124 | 5.272 | 229,677 | +0.10(+1.91%) |
Mar 15, 2017 | 5.198 | 5.223 | 5.148 | 5.173 | 100,501 | -0.02(-0.48%) |
Mar 14, 2017 | 5.099 | 5.198 | 5.049 | 5.198 | 59,783 | +0.15(+2.94%) |
Mar 13, 2017 | 5.000 | 5.148 | 5.000 | 5.049 | 123,051 | +0.07(+1.49%) |
Mar 10, 2017 | 4.950 | 5.025 | 4.926 | 4.975 | 91,041 | +0.02(+0.50%) |
Mar 09, 2017 | 4.901 | 5.025 | 4.851 | 4.950 | 219,621 | +0.07(+1.52%) |
Mar 08, 2017 | 4.653 | 4.901 | 4.604 | 4.876 | 129,262 | +0.17(+3.68%) |
Mar 07, 2017 | 4.703 | 4.728 | 4.604 | 4.703 | 114,928 | +0.05(+1.06%) |
Mar 06, 2017 | 4.530 | 4.703 | 4.505 | 4.653 | 87,437 | +0.12(+2.73%) |
Mar 03, 2017 | 4.406 | 4.530 | 4.307 | 4.530 | 68,039 | +0.17(+3.98%) |
Mar 02, 2017 | 4.354 | 4.431 | 4.332 | 4.356 | 37,556 | +0.05(+1.15%) |
Mar 01, 2017 | 4.356 | 4.381 | 4.183 | 4.307 | 48,163 | +0.02(+0.58%) |
Feb 28, 2017 | 4.257 | 4.419 | 4.109 | 4.282 | 67,063 | -0.02(-0.57%) |
Feb 27, 2017 | 4.307 | 4.406 | 4.257 | 4.307 | 34,468 | +0.02(+0.58%) |
Feb 24, 2017 | 4.233 | 4.307 | 4.233 | 4.282 | 17,913 | +0.00(+0.00%) |
Feb 23, 2017 | 4.282 | 4.356 | 4.282 | 4.282 | 19,832 | -0.07(-1.70%) |
Feb 22, 2017 | 4.406 | 4.406 | 4.297 | 4.356 | 28,506 | -0.02(-0.56%) |
Feb 21, 2017 | 4.455 | 4.455 | 4.332 | 4.381 | 62,389 | -0.05(-1.12%) |
Feb 17, 2017 | 4.431 | 4.431 | 4.431 | 0 | +0.12(+2.87%) | |
Feb 16, 2017 | 4.356 | 4.406 | 4.282 | 4.307 | 38,433 | -0.10(-2.25%) |
Feb 15, 2017 | 4.332 | 4.406 | 4.161 | 4.406 | 99,895 | +0.00(+0.00%) |
Feb 14, 2017 | 4.384 | 4.431 | 4.282 | 4.406 | 56,365 | -0.02(-0.56%) |
Feb 13, 2017 | 4.455 | 4.505 | 4.257 | 4.431 | 70,152 | -0.02(-0.56%) |
Feb 10, 2017 | 4.505 | 4.505 | 4.406 | 4.455 | 43,087 | +0.00(+0.00%) |
Feb 09, 2017 | 4.455 | 4.505 | 4.455 | 4.455 | 28,349 | +0.02(+0.56%) |
Feb 08, 2017 | 4.455 | 4.530 | 4.282 | 4.431 | 105,858 | -0.12(-2.72%) |
Feb 07, 2017 | 4.530 | 4.604 | 4.499 | 4.554 | 75,418 | +0.05(+1.10%) |
Feb 06, 2017 | 4.554 | 4.632 | 4.238 | 4.505 | 190,193 | -0.07(-1.62%) |
Feb 03, 2017 | 4.678 | 4.678 | 4.505 | 4.579 | 78,492 | -0.10(-2.12%) |
Feb 02, 2017 | 4.678 | 4.703 | 4.554 | 4.678 | 63,215 | +0.00(+0.00%) |