Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.240 | 9.492 | 9.240 | 9.377 | 71,684 | +0.23(+2.49%) |
Jan 30, 2018 | 9.180 | 9.280 | 9.078 | 9.150 | 85,540 | -0.22(-2.37%) |
Jan 29, 2018 | 9.467 | 9.881 | 9.325 | 9.373 | 48,560 | -0.22(-2.32%) |
Jan 26, 2018 | 9.553 | 9.613 | 9.318 | 9.595 | 33,620 | +0.12(+1.27%) |
Jan 25, 2018 | 9.217 | 9.475 | 9.140 | 9.475 | 87,192 | +0.32(+3.55%) |
Jan 24, 2018 | 9.383 | 9.383 | 9.012 | 9.150 | 82,584 | -0.23(-2.48%) |
Jan 23, 2018 | 9.335 | 9.495 | 9.303 | 9.383 | 41,292 | +0.08(+0.86%) |
Jan 22, 2018 | 9.450 | 9.498 | 9.277 | 9.303 | 22,532 | -0.15(-1.56%) |
Jan 19, 2018 | 9.300 | 9.588 | 9.300 | 9.450 | 43,544 | +0.12(+1.34%) |
Jan 18, 2018 | 9.080 | 9.393 | 8.828 | 9.325 | 37,520 | +0.23(+2.53%) |
Jan 17, 2018 | 9.050 | 9.175 | 8.775 | 9.095 | 19,352 | +0.11(+1.20%) |
Jan 16, 2018 | 9.050 | 9.188 | 8.785 | 8.988 | 32,584 | -0.03(-0.31%) |
Jan 12, 2018 | 9.015 | 9.015 | 9.015 | 0 | -0.20(-2.17%) | |
Jan 11, 2018 | 9.305 | 9.428 | 9.065 | 9.215 | 56,668 | -0.11(-1.13%) |
Jan 10, 2018 | 9.500 | 9.561 | 9.188 | 9.320 | 52,808 | -0.30(-3.12%) |
Jan 09, 2018 | 9.260 | 9.625 | 9.046 | 9.620 | 47,668 | +0.43(+4.68%) |
Jan 08, 2018 | 9.000 | 9.223 | 8.694 | 9.190 | 39,392 | +0.14(+1.55%) |
Jan 05, 2018 | 8.655 | 9.165 | 8.617 | 9.050 | 38,384 | +0.32(+3.67%) |
Jan 04, 2018 | 8.883 | 9.055 | 8.730 | 8.730 | 78,648 | -0.20(-2.18%) |
Jan 03, 2018 | 9.125 | 9.185 | 8.925 | 8.925 | 22,792 | -0.14(-1.60%) |
Jan 02, 2018 | 8.700 | 9.290 | 8.700 | 9.070 | 43,868 | +0.46(+5.37%) |
Dec 29, 2017 | 8.607 | 8.607 | 8.607 | 0 | -0.29(-3.23%) | |
Dec 28, 2017 | 9.213 | 9.225 | 8.895 | 8.895 | 29,880 | -0.33(-3.58%) |
Dec 27, 2017 | 9.262 | 9.137 | 9.158 | 9.225 | 21,900 | +0.09(+0.96%) |
Dec 26, 2017 | 9.207 | 9.322 | 8.812 | 9.137 | 45,524 | -0.06(-0.63%) |
Dec 22, 2017 | 8.828 | 9.467 | 8.750 | 9.195 | 126,680 | +0.25(+2.82%) |
Dec 21, 2017 | 9.155 | 9.172 | 8.855 | 8.943 | 95,504 | -0.22(-2.40%) |
Dec 20, 2017 | 9.265 | 9.265 | 9.125 | 9.162 | 21,772 | -0.03(-0.30%) |
Dec 19, 2017 | 9.002 | 9.190 | 9.002 | 9.190 | 45,720 | +0.12(+1.38%) |
Dec 18, 2017 | 8.688 | 9.181 | 8.688 | 9.065 | 23,856 | +0.38(+4.44%) |
Dec 15, 2017 | 8.863 | 8.890 | 8.675 | 8.680 | 77,488 | -0.32(-3.56%) |
Dec 14, 2017 | 9.107 | 9.172 | 8.922 | 9.000 | 33,216 | -0.11(-1.23%) |
Dec 13, 2017 | 9.290 | 9.290 | 9.113 | 9.113 | 31,412 | -0.28(-2.96%) |
Dec 12, 2017 | 9.265 | 9.390 | 9.000 | 9.390 | 28,424 | +0.13(+1.38%) |
Dec 11, 2017 | 9.127 | 9.395 | 9.050 | 9.262 | 31,544 | +0.12(+1.37%) |
Dec 08, 2017 | 9.178 | 9.340 | 9.014 | 9.137 | 30,704 | -0.05(-0.54%) |
Dec 07, 2017 | 9.065 | 9.268 | 8.860 | 9.188 | 40,484 | +0.01(+0.11%) |
Dec 06, 2017 | 9.450 | 9.450 | 8.990 | 9.178 | 29,196 | -0.36(-3.80%) |
Dec 05, 2017 | 9.043 | 9.547 | 8.910 | 9.540 | 60,900 | +0.50(+5.53%) |
Dec 04, 2017 | 9.457 | 9.457 | 8.977 | 9.040 | 136,776 | -0.42(-4.44%) |
Dec 01, 2017 | 9.350 | 9.460 | 8.967 | 9.460 | 66,468 | +0.16(+1.67%) |
Nov 30, 2017 | 9.335 | 9.500 | 9.258 | 9.305 | 67,680 | +0.01(+0.08%) |
Nov 29, 2017 | 9.550 | 9.550 | 8.965 | 9.297 | 87,524 | -0.25(-2.60%) |
Nov 28, 2017 | 9.320 | 9.545 | 8.872 | 9.545 | 60,008 | +0.25(+2.64%) |
Nov 27, 2017 | 9.490 | 9.690 | 8.973 | 9.300 | 97,808 | -0.43(-4.42%) |
Nov 24, 2017 | 9.600 | 9.775 | 9.453 | 9.730 | 40,456 | +0.18(+1.88%) |
Nov 22, 2017 | 9.560 | 9.875 | 9.325 | 9.550 | 63,516 | +0.06(+0.63%) |
Nov 21, 2017 | 9.250 | 9.925 | 9.250 | 9.490 | 96,732 | +0.24(+2.59%) |
Nov 20, 2017 | 8.463 | 9.357 | 8.463 | 9.250 | 120,708 | +0.81(+9.60%) |
Nov 17, 2017 | 8.693 | 9.037 | 8.370 | 8.440 | 65,264 | -0.23(-2.65%) |
Nov 16, 2017 | 8.418 | 8.946 | 7.638 | 8.670 | 63,828 | +0.38(+4.62%) |
Nov 15, 2017 | 8.953 | 10.46 | 8.125 | 8.287 | 105,972 | -0.70(-7.81%) |
Nov 14, 2017 | 9.435 | 9.819 | 8.803 | 8.990 | 56,640 | -0.49(-5.19%) |
Nov 13, 2017 | 8.820 | 10.80 | 8.820 | 9.482 | 292,740 | +0.77(+8.87%) |
Nov 10, 2017 | 8.090 | 9.088 | 8.036 | 8.710 | 90,132 | +0.59(+7.27%) |
Nov 09, 2017 | 8.365 | 8.485 | 7.799 | 8.120 | 118,984 | -0.33(-3.88%) |
Nov 08, 2017 | 7.425 | 8.447 | 7.425 | 8.447 | 153,652 | +1.06(+14.35%) |
Nov 07, 2017 | 7.400 | 7.423 | 7.350 | 7.388 | 128,048 | -0.02(-0.30%) |
Nov 06, 2017 | 7.407 | 7.425 | 7.359 | 7.410 | 77,128 | +0.04(+0.47%) |
Nov 03, 2017 | 7.360 | 7.412 | 7.350 | 7.375 | 22,252 | +0.00(+0.00%) |
Nov 02, 2017 | 7.352 | 7.412 | 7.352 | 7.375 | 44,852 | -0.04(-0.47%) |
Nov 01, 2017 | 7.367 | 7.420 | 7.290 | 7.410 | 36,736 | +0.09(+1.26%) |
Oct 31, 2017 | 7.350 | 7.397 | 7.285 | 7.317 | 61,656 | +0.04(+0.55%) |
Oct 30, 2017 | 7.407 | 7.433 | 7.263 | 7.277 | 71,932 | -0.13(-1.75%) |
Oct 27, 2017 | 7.385 | 7.450 | 7.367 | 7.407 | 56,296 | -0.02(-0.24%) |
Oct 26, 2017 | 7.255 | 7.425 | 7.255 | 7.425 | 96,996 | +0.20(+2.80%) |
Oct 25, 2017 | 7.175 | 7.287 | 7.125 | 7.223 | 48,196 | +0.03(+0.38%) |
Oct 24, 2017 | 7.000 | 7.250 | 7.000 | 7.195 | 113,200 | +0.20(+2.90%) |
Oct 23, 2017 | 7.003 | 7.062 | 6.963 | 6.992 | 96,656 | -0.04(-0.50%) |
Oct 20, 2017 | 7.000 | 7.077 | 6.990 | 7.027 | 35,240 | +0.04(+0.57%) |
Oct 19, 2017 | 7.000 | 7.053 | 6.975 | 6.987 | 49,132 | -0.01(-0.18%) |
Oct 18, 2017 | 7.027 | 7.070 | 6.978 | 7.000 | 52,564 | +0.01(+0.14%) |
Oct 17, 2017 | 7.000 | 7.055 | 6.973 | 6.990 | 51,576 | +0.02(+0.32%) |
Oct 16, 2017 | 7.027 | 7.050 | 6.965 | 6.968 | 106,104 | -0.06(-0.85%) |
Oct 13, 2017 | 7.062 | 7.107 | 7.006 | 7.027 | 75,776 | -0.03(-0.39%) |
Oct 12, 2017 | 6.925 | 7.138 | 6.925 | 7.055 | 77,848 | +0.12(+1.77%) |
Oct 11, 2017 | 6.930 | 6.997 | 6.875 | 6.933 | 158,260 | -0.08(-1.18%) |
Oct 10, 2017 | 6.175 | 7.157 | 6.162 | 7.015 | 411,884 | +0.88(+14.25%) |
Oct 09, 2017 | 5.950 | 6.140 | 5.851 | 6.140 | 12,416 | +0.20(+3.41%) |
Oct 06, 2017 | 5.997 | 5.997 | 5.938 | 5.938 | 4,528 | +0.00(+0.04%) |
Oct 05, 2017 | 5.975 | 5.975 | 5.840 | 5.935 | 23,136 | -0.05(-0.79%) |
Oct 04, 2017 | 6.040 | 6.075 | 5.907 | 5.982 | 43,416 | -0.03(-0.42%) |
Oct 03, 2017 | 5.861 | 6.090 | 5.861 | 6.008 | 21,096 | -0.05(-0.78%) |
Oct 02, 2017 | 6.030 | 6.060 | 5.772 | 6.055 | 19,180 | +0.07(+1.21%) |
Sep 29, 2017 | 5.787 | 6.077 | 5.787 | 5.982 | 73,644 | +0.23(+4.04%) |
Sep 28, 2017 | 5.763 | 5.798 | 5.728 | 5.750 | 29,832 | -0.01(-0.22%) |
Sep 27, 2017 | 5.553 | 5.768 | 5.532 | 5.763 | 50,452 | +0.23(+4.06%) |
Sep 26, 2017 | 5.652 | 5.652 | 5.468 | 5.537 | 42,700 | +0.23(+4.38%) |
Sep 25, 2017 | 5.317 | 5.400 | 5.230 | 5.305 | 26,456 | +0.01(+0.24%) |
Sep 22, 2017 | 5.365 | 5.365 | 5.263 | 5.293 | 50,816 | -0.07(-1.40%) |
Sep 21, 2017 | 5.312 | 5.567 | 5.270 | 5.367 | 83,716 | -0.06(-1.06%) |
Sep 20, 2017 | 5.096 | 5.527 | 5.096 | 5.425 | 86,684 | +0.21(+4.13%) |
Sep 19, 2017 | 5.260 | 5.350 | 5.003 | 5.210 | 37,304 | -0.07(-1.28%) |
Sep 18, 2017 | 5.250 | 5.460 | 5.214 | 5.277 | 57,696 | +0.05(+0.91%) |
Sep 15, 2017 | 5.010 | 5.230 | 5.010 | 5.230 | 112,264 | +0.23(+4.55%) |
Sep 14, 2017 | 4.992 | 5.136 | 4.938 | 5.003 | 212,076 | -0.02(-0.42%) |
Sep 13, 2017 | 5.195 | 5.195 | 4.988 | 5.024 | 15,848 | -0.11(-2.17%) |
Sep 12, 2017 | 4.825 | 5.262 | 4.825 | 5.135 | 52,116 | +0.19(+3.89%) |
Sep 11, 2017 | 5.053 | 5.080 | 4.888 | 4.942 | 32,496 | -0.04(-0.70%) |
Sep 08, 2017 | 4.935 | 5.037 | 4.935 | 4.978 | 8,948 | +0.02(+0.45%) |
Sep 07, 2017 | 4.832 | 5.000 | 4.815 | 4.955 | 27,244 | -0.00(-0.05%) |
Sep 06, 2017 | 5.075 | 5.075 | 4.952 | 4.957 | 15,728 | -0.10(-1.88%) |
Sep 05, 2017 | 5.103 | 5.103 | 4.915 | 5.053 | 10,168 | -0.05(-0.93%) |
Sep 01, 2017 | 4.933 | 5.195 | 4.930 | 5.100 | 62,304 | +0.16(+3.24%) |
Aug 31, 2017 | 4.970 | 4.970 | 4.856 | 4.940 | 20,592 | -0.05(-1.00%) |
Aug 30, 2017 | 4.848 | 5.025 | 4.760 | 4.990 | 49,408 | +0.18(+3.69%) |
Aug 29, 2017 | 4.612 | 4.940 | 4.612 | 4.812 | 64,156 | +0.14(+3.11%) |
Aug 28, 2017 | 4.607 | 4.728 | 4.583 | 4.668 | 21,472 | +0.06(+1.36%) |
Aug 25, 2017 | 4.530 | 4.699 | 4.480 | 4.605 | 25,008 | +0.12(+2.56%) |
Aug 24, 2017 | 4.503 | 4.569 | 4.419 | 4.490 | 38,464 | +0.00(+0.06%) |
Aug 23, 2017 | 4.487 | 4.593 | 4.383 | 4.487 | 237,752 | -0.04(-0.83%) |
Aug 22, 2017 | 4.370 | 4.641 | 4.332 | 4.525 | 246,828 | +0.12(+2.67%) |
Aug 21, 2017 | 4.367 | 4.407 | 4.350 | 4.407 | 7,444 | -0.00(-0.11%) |
Aug 18, 2017 | 4.325 | 4.423 | 4.325 | 4.412 | 17,408 | +0.10(+2.26%) |
Aug 17, 2017 | 4.460 | 4.460 | 4.280 | 4.315 | 38,596 | -0.12(-2.76%) |
Aug 16, 2017 | 4.440 | 4.573 | 4.438 | 4.438 | 59,992 | -0.03(-0.67%) |
Aug 15, 2017 | 4.498 | 4.508 | 4.418 | 4.468 | 60,940 | -0.02(-0.56%) |
Aug 14, 2017 | 4.426 | 4.560 | 4.426 | 4.492 | 28,160 | +0.19(+4.42%) |
Aug 11, 2017 | 4.170 | 4.425 | 4.170 | 4.303 | 62,400 | +0.14(+3.38%) |
Aug 10, 2017 | 4.213 | 4.265 | 4.140 | 4.162 | 36,060 | -0.06(-1.49%) |
Aug 09, 2017 | 4.235 | 4.255 | 4.085 | 4.225 | 74,000 | -0.10(-2.31%) |
Aug 08, 2017 | 4.463 | 4.470 | 4.298 | 4.325 | 16,128 | -0.12(-2.81%) |
Aug 07, 2017 | 4.410 | 4.450 | 4.332 | 4.450 | 5,460 | +0.05(+1.14%) |
Aug 04, 2017 | 4.428 | 4.480 | 4.334 | 4.400 | 23,340 | +0.16(+3.71%) |
Aug 03, 2017 | 4.365 | 4.442 | 4.237 | 4.242 | 34,436 | -0.03(-0.59%) |
Aug 02, 2017 | 4.295 | 4.295 | 4.205 | 4.268 | 28,476 | -0.08(-1.78%) |
Aug 01, 2017 | 4.402 | 4.402 | 4.202 | 4.345 | 83,476 | -0.04(-0.86%) |
Jul 31, 2017 | 4.383 | 4.435 | 4.383 | 4.383 | 25,792 | +0.00(+0.00%) |
Jul 28, 2017 | 4.543 | 4.688 | 4.383 | 4.383 | 18,544 | -0.22(-4.78%) |
Jul 27, 2017 | 4.688 | 4.725 | 4.475 | 4.603 | 68,860 | -0.12(-2.59%) |
Jul 26, 2017 | 4.665 | 4.798 | 4.665 | 4.725 | 27,248 | +0.09(+2.00%) |
Jul 25, 2017 | 4.525 | 4.647 | 4.525 | 4.633 | 59,360 | +0.13(+2.89%) |
Jul 24, 2017 | 4.577 | 4.583 | 4.500 | 4.503 | 19,816 | -0.07(-1.64%) |
Jul 21, 2017 | 4.549 | 4.588 | 4.549 | 4.577 | 20,156 | +0.03(+0.77%) |
Jul 20, 2017 | 4.548 | 4.612 | 4.537 | 4.543 | 43,896 | +0.01(+0.11%) |
Jul 19, 2017 | 4.465 | 4.562 | 4.457 | 4.537 | 23,852 | +0.06(+1.28%) |
Jul 18, 2017 | 4.518 | 4.585 | 4.450 | 4.480 | 44,120 | -0.02(-0.44%) |
Jul 17, 2017 | 4.575 | 4.622 | 4.460 | 4.500 | 28,392 | +0.02(+0.39%) |
Jul 14, 2017 | 4.548 | 4.603 | 4.482 | 4.482 | 23,896 | -0.05(-1.21%) |
Jul 13, 2017 | 4.697 | 4.730 | 4.473 | 4.537 | 42,856 | -0.09(-1.89%) |
Jul 12, 2017 | 4.550 | 4.692 | 4.516 | 4.625 | 28,364 | +0.16(+3.47%) |
Jul 11, 2017 | 4.513 | 4.590 | 4.446 | 4.470 | 24,712 | -0.03(-0.72%) |
Jul 10, 2017 | 4.580 | 4.708 | 4.480 | 4.503 | 91,908 | -0.07(-1.64%) |
Jul 07, 2017 | 4.633 | 4.665 | 4.500 | 4.577 | 37,448 | -0.12(-2.66%) |
Jul 06, 2017 | 4.758 | 4.850 | 4.605 | 4.702 | 62,080 | -0.07(-1.42%) |
Jul 05, 2017 | 4.920 | 4.920 | 4.675 | 4.770 | 50,160 | -0.18(-3.59%) |
Jul 03, 2017 | 4.745 | 5.058 | 4.648 | 4.947 | 10,932 | +0.21(+4.43%) |
Jun 30, 2017 | 4.750 | 4.805 | 4.515 | 4.737 | 103,736 | +0.06(+1.34%) |
Jun 29, 2017 | 4.850 | 4.850 | 4.645 | 4.675 | 35,524 | -0.19(-3.91%) |
Jun 28, 2017 | 4.942 | 5.010 | 4.862 | 4.865 | 39,452 | +0.07(+1.41%) |
Jun 27, 2017 | 4.725 | 5.021 | 4.725 | 4.798 | 121,808 | +0.08(+1.75%) |
Jun 26, 2017 | 4.985 | 5.048 | 4.707 | 4.715 | 133,224 | -0.25(-4.94%) |
Jun 23, 2017 | 4.850 | 5.060 | 4.850 | 4.960 | 986,680 | +0.09(+1.95%) |
Jun 22, 2017 | 4.925 | 5.037 | 4.862 | 4.865 | 79,072 | -0.05(-1.12%) |
Jun 21, 2017 | 4.883 | 4.978 | 4.835 | 4.920 | 37,436 | +0.02(+0.46%) |
Jun 20, 2017 | 4.867 | 4.990 | 4.763 | 4.897 | 57,424 | -0.02(-0.46%) |
Jun 19, 2017 | 5.054 | 5.054 | 4.812 | 4.920 | 63,908 | -0.13(-2.53%) |
Jun 16, 2017 | 5.003 | 5.112 | 4.953 | 5.048 | 87,148 | +0.02(+0.40%) |
Jun 15, 2017 | 4.872 | 5.062 | 4.862 | 5.027 | 35,708 | +0.09(+1.82%) |
Jun 14, 2017 | 4.739 | 5.000 | 4.703 | 4.938 | 96,020 | +0.09(+1.86%) |
Jun 13, 2017 | 4.830 | 4.894 | 4.681 | 4.848 | 45,076 | +0.03(+0.62%) |
Jun 12, 2017 | 4.925 | 5.075 | 4.765 | 4.817 | 69,672 | -0.04(-0.87%) |
Jun 09, 2017 | 4.655 | 5.048 | 4.655 | 4.860 | 48,188 | +0.12(+2.42%) |
Jun 08, 2017 | 4.603 | 4.772 | 4.603 | 4.745 | 56,288 | +0.14(+3.10%) |
Jun 07, 2017 | 4.545 | 4.747 | 4.540 | 4.603 | 73,448 | +0.06(+1.27%) |
Jun 06, 2017 | 4.397 | 4.630 | 4.321 | 4.545 | 53,408 | +0.12(+2.83%) |
Jun 05, 2017 | 4.515 | 4.585 | 4.303 | 4.420 | 113,628 | -0.04(-0.79%) |
Jun 02, 2017 | 4.560 | 4.625 | 4.378 | 4.455 | 69,024 | -0.03(-0.72%) |
Jun 01, 2017 | 4.460 | 4.612 | 4.280 | 4.487 | 71,972 | +0.08(+1.76%) |
May 31, 2017 | 4.590 | 4.700 | 4.314 | 4.410 | 250,460 | -0.08(-1.67%) |
May 30, 2017 | 4.255 | 4.607 | 4.237 | 4.485 | 228,840 | +0.23(+5.41%) |
May 26, 2017 | 4.372 | 4.372 | 4.200 | 4.255 | 57,796 | -0.12(-2.63%) |
May 25, 2017 | 4.442 | 4.442 | 4.335 | 4.370 | 58,080 | -0.03(-0.74%) |
May 24, 2017 | 4.360 | 4.452 | 4.358 | 4.402 | 33,344 | +0.06(+1.32%) |
May 23, 2017 | 4.317 | 4.345 | 4.162 | 4.345 | 46,608 | +0.05(+1.22%) |
May 22, 2017 | 4.165 | 4.385 | 4.165 | 4.293 | 93,352 | +0.12(+2.88%) |
May 19, 2017 | 4.173 | 4.223 | 4.105 | 4.173 | 96,000 | +0.03(+0.79%) |
May 18, 2017 | 4.025 | 4.140 | 3.930 | 4.140 | 78,824 | +0.04(+1.04%) |
May 17, 2017 | 4.142 | 4.210 | 4.075 | 4.098 | 50,668 | -0.18(-4.26%) |
May 16, 2017 | 4.133 | 4.321 | 4.077 | 4.280 | 70,380 | +0.20(+4.90%) |
May 15, 2017 | 4.175 | 4.223 | 4.060 | 4.080 | 211,844 | -0.07(-1.63%) |
May 12, 2017 | 4.053 | 4.230 | 3.990 | 4.147 | 49,552 | +0.09(+2.34%) |
May 11, 2017 | 4.045 | 4.088 | 4.018 | 4.053 | 40,724 | -0.00(-0.06%) |
May 10, 2017 | 4.130 | 4.130 | 4.018 | 4.055 | 48,540 | -0.06(-1.46%) |
May 09, 2017 | 4.173 | 4.188 | 4.110 | 4.115 | 15,108 | -0.06(-1.38%) |
May 08, 2017 | 4.200 | 4.200 | 4.100 | 4.173 | 30,404 | +0.01(+0.30%) |
May 05, 2017 | 4.275 | 4.285 | 4.140 | 4.160 | 47,384 | -0.08(-2.00%) |
May 04, 2017 | 4.197 | 4.317 | 4.170 | 4.245 | 39,044 | -0.02(-0.41%) |
May 03, 2017 | 4.407 | 4.407 | 4.025 | 4.263 | 209,012 | -0.01(-0.35%) |
May 02, 2017 | 4.550 | 4.630 | 4.213 | 4.277 | 90,984 | -0.38(-8.26%) |
May 01, 2017 | 4.750 | 4.872 | 4.650 | 4.662 | 76,256 | -0.03(-0.64%) |
Apr 28, 2017 | 4.117 | 4.718 | 4.117 | 4.692 | 236,280 | +0.62(+15.15%) |
Apr 27, 2017 | 4.010 | 4.076 | 3.947 | 4.075 | 57,332 | -0.02(-0.49%) |
Apr 26, 2017 | 4.102 | 4.160 | 3.982 | 4.095 | 162,892 | -0.04(-1.03%) |
Apr 25, 2017 | 4.173 | 4.259 | 4.112 | 4.138 | 95,360 | -0.02(-0.60%) |
Apr 24, 2017 | 3.973 | 4.173 | 3.917 | 4.162 | 161,604 | +0.27(+7.07%) |
Apr 21, 2017 | 3.712 | 4.058 | 3.663 | 3.888 | 298,852 | +0.18(+4.93%) |
Apr 20, 2017 | 3.705 | 3.723 | 3.625 | 3.705 | 80,520 | +0.05(+1.37%) |
Apr 19, 2017 | 3.723 | 3.795 | 3.650 | 3.655 | 139,000 | -0.07(-1.95%) |
Apr 18, 2017 | 3.728 | 3.779 | 3.688 | 3.728 | 56,128 | -0.02(-0.60%) |
Apr 17, 2017 | 3.732 | 3.788 | 3.730 | 3.750 | 28,932 | +0.05(+1.42%) |
Apr 13, 2017 | 3.730 | 3.763 | 3.670 | 3.697 | 62,384 | -0.02(-0.54%) |
Apr 12, 2017 | 3.783 | 3.785 | 3.630 | 3.717 | 102,324 | -0.06(-1.46%) |
Apr 11, 2017 | 3.890 | 3.940 | 3.627 | 3.772 | 79,120 | -0.11(-2.83%) |
Apr 10, 2017 | 3.750 | 4.053 | 3.750 | 3.882 | 134,168 | +0.13(+3.46%) |
Apr 07, 2017 | 3.768 | 3.777 | 3.750 | 3.752 | 31,260 | -0.04(-0.92%) |
Apr 06, 2017 | 3.725 | 3.871 | 3.720 | 3.788 | 56,780 | +0.06(+1.61%) |
Apr 05, 2017 | 4.022 | 4.022 | 3.725 | 3.728 | 110,444 | -0.21(-5.21%) |
Apr 04, 2017 | 4.008 | 4.013 | 3.888 | 3.933 | 48,248 | -0.11(-2.78%) |
Apr 03, 2017 | 4.065 | 4.067 | 3.958 | 4.045 | 49,076 | -0.03(-0.68%) |
Mar 31, 2017 | 4.225 | 4.225 | 4.048 | 4.072 | 48,784 | -0.17(-4.01%) |
Mar 30, 2017 | 4.290 | 4.415 | 4.200 | 4.242 | 226,944 | +0.00(+0.12%) |
Mar 29, 2017 | 4.150 | 4.338 | 4.035 | 4.237 | 174,276 | +0.06(+1.50%) |
Mar 28, 2017 | 4.225 | 4.225 | 4.072 | 4.175 | 37,124 | +0.19(+4.83%) |
Mar 27, 2017 | 3.958 | 4.005 | 3.882 | 3.982 | 111,052 | +0.01(+0.19%) |
Mar 24, 2017 | 4.104 | 4.117 | 3.940 | 3.975 | 28,776 | -0.09(-2.27%) |
Mar 23, 2017 | 4.072 | 4.082 | 4.000 | 4.067 | 26,324 | -0.03(-0.61%) |
Mar 22, 2017 | 4.215 | 4.215 | 4.050 | 4.093 | 87,796 | -0.13(-3.14%) |
Mar 21, 2017 | 4.397 | 4.400 | 4.205 | 4.225 | 73,892 | -0.06(-1.34%) |
Mar 20, 2017 | 4.380 | 4.402 | 4.245 | 4.282 | 30,344 | -0.07(-1.55%) |
Mar 17, 2017 | 4.370 | 4.400 | 4.275 | 4.350 | 93,872 | -0.05(-1.19%) |
Mar 16, 2017 | 4.375 | 4.412 | 4.340 | 4.402 | 33,876 | +0.05(+1.09%) |
Mar 15, 2017 | 4.407 | 4.407 | 4.325 | 4.355 | 27,708 | +0.04(+0.81%) |
Mar 14, 2017 | 4.450 | 4.655 | 4.263 | 4.320 | 25,240 | -0.12(-2.81%) |
Mar 13, 2017 | 4.457 | 4.547 | 4.401 | 4.445 | 46,900 | +0.04(+0.85%) |
Mar 10, 2017 | 4.378 | 4.527 | 4.202 | 4.407 | 50,152 | +0.21(+4.88%) |
Mar 09, 2017 | 4.395 | 4.492 | 4.138 | 4.202 | 50,524 | -0.20(-4.49%) |
Mar 08, 2017 | 4.450 | 4.527 | 4.397 | 4.400 | 38,420 | +0.03(+0.63%) |
Mar 07, 2017 | 4.463 | 4.518 | 4.303 | 4.372 | 52,860 | -0.08(-1.91%) |
Mar 06, 2017 | 4.640 | 4.640 | 4.445 | 4.457 | 48,476 | -0.12(-2.52%) |
Mar 03, 2017 | 4.533 | 4.625 | 4.533 | 4.572 | 28,140 | -0.04(-0.92%) |
Mar 02, 2017 | 4.613 | 4.660 | 4.545 | 4.615 | 48,964 | -0.01(-0.16%) |
Mar 01, 2017 | 4.630 | 4.737 | 4.575 | 4.622 | 70,500 | +0.06(+1.43%) |
Feb 28, 2017 | 4.735 | 4.735 | 4.513 | 4.558 | 82,948 | -0.17(-3.65%) |
Feb 27, 2017 | 4.730 | 4.777 | 4.665 | 4.730 | 36,192 | -0.00(-0.05%) |
Feb 24, 2017 | 4.760 | 4.785 | 4.732 | 4.732 | 8,296 | -0.06(-1.25%) |
Feb 23, 2017 | 4.759 | 4.802 | 4.638 | 4.793 | 21,448 | +0.06(+1.21%) |
Feb 22, 2017 | 4.790 | 4.868 | 4.647 | 4.735 | 42,124 | -0.04(-0.79%) |
Feb 21, 2017 | 4.897 | 4.897 | 4.685 | 4.772 | 60,048 | -0.04(-0.78%) |
Feb 17, 2017 | 4.810 | 4.810 | 4.810 | 0 | -0.07(-1.48%) | |
Feb 16, 2017 | 4.867 | 4.955 | 4.825 | 4.883 | 22,172 | -0.03(-0.56%) |
Feb 15, 2017 | 4.803 | 4.925 | 4.793 | 4.910 | 38,640 | +0.11(+2.24%) |
Feb 14, 2017 | 5.025 | 5.025 | 4.772 | 4.803 | 46,436 | -0.25(-4.95%) |
Feb 13, 2017 | 5.088 | 5.272 | 4.950 | 5.053 | 33,244 | -0.15(-2.93%) |
Feb 10, 2017 | 5.305 | 5.343 | 5.130 | 5.205 | 20,140 | -0.12(-2.25%) |
Feb 09, 2017 | 5.322 | 5.375 | 5.272 | 5.325 | 19,524 | -0.01(-0.23%) |
Feb 08, 2017 | 5.195 | 5.384 | 5.195 | 5.338 | 19,052 | +0.05(+0.90%) |
Feb 07, 2017 | 5.990 | 6.037 | 5.133 | 5.290 | 46,416 | -0.71(-11.83%) |
Feb 06, 2017 | 6.008 | 6.135 | 5.888 | 6.000 | 13,428 | -0.08(-1.28%) |
Feb 03, 2017 | 5.859 | 6.225 | 5.810 | 6.077 | 30,132 | +0.32(+5.56%) |
Feb 02, 2017 | 5.900 | 5.900 | 5.577 | 5.758 | 37,508 | -0.07(-1.29%) |