Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.213 | 5.213 | 5.213 | 0 | -0.10(-1.91%) | |
Dec 28, 2017 | 5.225 | 5.429 | 5.175 | 5.314 | 195,530 | +0.07(+1.33%) |
Dec 27, 2017 | 5.321 | 5.460 | 5.244 | 5.244 | 289,365 | -0.11(-2.14%) |
Dec 26, 2017 | 5.283 | 5.454 | 5.283 | 5.359 | 355,669 | +0.10(+1.81%) |
Dec 22, 2017 | 5.181 | 5.289 | 5.155 | 5.263 | 536,191 | +0.08(+1.47%) |
Dec 21, 2017 | 5.094 | 5.224 | 5.026 | 5.187 | 452,677 | +0.11(+2.08%) |
Dec 20, 2017 | 5.131 | 5.243 | 5.069 | 5.082 | 362,554 | -0.04(-0.73%) |
Dec 19, 2017 | 5.380 | 5.380 | 5.100 | 5.119 | 350,732 | -0.22(-4.07%) |
Dec 18, 2017 | 5.175 | 5.355 | 5.119 | 5.336 | 488,854 | +0.22(+4.24%) |
Dec 15, 2017 | 5.156 | 5.460 | 5.119 | 5.119 | 6,411,599 | -0.06(-1.20%) |
Dec 14, 2017 | 5.268 | 5.268 | 4.970 | 5.181 | 731,359 | -0.06(-1.07%) |
Dec 13, 2017 | 5.367 | 5.448 | 5.206 | 5.237 | 410,738 | -0.10(-1.86%) |
Dec 12, 2017 | 5.479 | 5.555 | 5.336 | 5.336 | 329,464 | -0.12(-2.16%) |
Dec 11, 2017 | 5.435 | 5.541 | 5.380 | 5.454 | 192,738 | +0.02(+0.46%) |
Dec 08, 2017 | 5.547 | 5.640 | 5.417 | 5.429 | 227,511 | +0.00(+0.00%) |
Dec 07, 2017 | 5.541 | 5.615 | 5.473 | 151,701 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.584 | 5.646 | 5.510 | 5.528 | 245,511 | +0.02(+0.34%) |
Dec 05, 2017 | 5.590 | 5.640 | 5.458 | 5.510 | 200,690 | -0.11(-1.99%) |
Dec 04, 2017 | 5.820 | 5.832 | 5.609 | 5.621 | 242,793 | -0.17(-3.00%) |
Dec 01, 2017 | 5.870 | 5.919 | 5.721 | 5.795 | 183,102 | -0.12(-2.10%) |
Nov 30, 2017 | 5.988 | 6.019 | 5.839 | 5.919 | 188,702 | -0.04(-0.73%) |
Nov 29, 2017 | 5.950 | 6.019 | 5.913 | 5.963 | 114,432 | +0.02(+0.42%) |
Nov 28, 2017 | 5.801 | 5.944 | 5.777 | 5.938 | 115,320 | +0.12(+2.13%) |
Nov 27, 2017 | 6.050 | 6.050 | 5.779 | 5.814 | 261,834 | -0.24(-3.90%) |
Nov 24, 2017 | 5.932 | 6.099 | 5.932 | 6.050 | 114,980 | +0.10(+1.67%) |
Nov 22, 2017 | 5.969 | 6.025 | 5.926 | 5.950 | 139,353 | +0.00(+0.00%) |
Nov 21, 2017 | 5.988 | 6.043 | 5.933 | 5.950 | 133,511 | +0.02(+0.31%) |
Nov 20, 2017 | 5.795 | 5.938 | 5.795 | 5.932 | 142,281 | +0.14(+2.36%) |
Nov 17, 2017 | 5.820 | 5.938 | 5.739 | 5.795 | 117,034 | -0.03(-0.53%) |
Nov 16, 2017 | 5.721 | 5.944 | 5.721 | 5.826 | 208,784 | +0.07(+1.29%) |
Nov 15, 2017 | 5.801 | 5.926 | 5.704 | 5.752 | 177,537 | -0.04(-0.64%) |
Nov 14, 2017 | 5.746 | 5.801 | 5.677 | 5.789 | 93,120 | +0.07(+1.19%) |
Nov 13, 2017 | 5.764 | 5.777 | 5.640 | 5.721 | 82,350 | -0.04(-0.65%) |
Nov 10, 2017 | 5.684 | 5.894 | 5.684 | 5.758 | 237,325 | +0.08(+1.42%) |
Nov 09, 2017 | 5.491 | 5.739 | 5.491 | 5.677 | 141,711 | +0.09(+1.67%) |
Nov 08, 2017 | 5.584 | 5.628 | 5.547 | 5.584 | 140,960 | +0.00(+0.00%) |
Nov 07, 2017 | 5.546 | 5.615 | 5.454 | 5.584 | 128,489 | +0.02(+0.33%) |
Nov 06, 2017 | 5.442 | 5.609 | 5.442 | 5.566 | 158,382 | +0.11(+1.93%) |
Nov 03, 2017 | 5.392 | 5.572 | 5.336 | 5.460 | 109,339 | +0.06(+1.03%) |
Nov 02, 2017 | 5.280 | 5.411 | 5.243 | 5.404 | 182,093 | +0.10(+1.87%) |
Nov 01, 2017 | 5.305 | 5.355 | 5.206 | 5.305 | 141,696 | +0.06(+1.06%) |
Oct 31, 2017 | 5.262 | 5.367 | 5.193 | 5.249 | 109,387 | +0.02(+0.36%) |
Oct 30, 2017 | 5.448 | 5.535 | 5.224 | 5.231 | 87,075 | -0.20(-3.66%) |
Oct 27, 2017 | 5.361 | 5.442 | 5.318 | 5.429 | 85,392 | +0.07(+1.27%) |
Oct 26, 2017 | 5.423 | 5.479 | 5.311 | 5.361 | 155,992 | -0.01(-0.12%) |
Oct 25, 2017 | 5.448 | 5.491 | 5.254 | 5.367 | 221,339 | -0.08(-1.48%) |
Oct 24, 2017 | 5.584 | 5.603 | 5.435 | 5.448 | 137,765 | -0.11(-2.01%) |
Oct 23, 2017 | 5.653 | 5.690 | 5.559 | 5.559 | 102,923 | -0.10(-1.75%) |
Oct 20, 2017 | 5.646 | 5.665 | 5.553 | 5.659 | 142,928 | +0.02(+0.33%) |
Oct 19, 2017 | 5.659 | 5.739 | 5.597 | 5.640 | 154,475 | -0.01(-0.22%) |
Oct 18, 2017 | 5.715 | 5.715 | 5.590 | 5.653 | 89,650 | -0.01(-0.22%) |
Oct 17, 2017 | 5.665 | 5.671 | 5.603 | 5.665 | 100,869 | +0.03(+0.55%) |
Oct 16, 2017 | 5.584 | 5.690 | 5.553 | 5.634 | 121,700 | +0.02(+0.33%) |
Oct 13, 2017 | 5.739 | 5.739 | 5.584 | 5.615 | 87,052 | -0.11(-1.84%) |
Oct 12, 2017 | 5.671 | 5.739 | 5.665 | 5.721 | 86,056 | +0.04(+0.76%) |
Oct 11, 2017 | 5.705 | 5.727 | 5.609 | 5.677 | 88,432 | +0.02(+0.44%) |
Oct 10, 2017 | 5.708 | 5.733 | 5.578 | 5.653 | 114,896 | -0.01(-0.11%) |
Oct 09, 2017 | 5.739 | 5.739 | 5.621 | 5.659 | 202,239 | -0.02(-0.33%) |
Oct 06, 2017 | 5.727 | 5.727 | 5.597 | 5.677 | 134,909 | -0.06(-0.97%) |
Oct 05, 2017 | 5.739 | 5.746 | 5.721 | 5.733 | 131,119 | +0.02(+0.33%) |
Oct 04, 2017 | 5.708 | 5.739 | 5.621 | 5.715 | 134,569 | +0.03(+0.55%) |
Oct 03, 2017 | 5.702 | 5.721 | 5.603 | 5.684 | 260,879 | -0.04(-0.65%) |
Oct 02, 2017 | 5.603 | 5.770 | 5.603 | 5.721 | 285,379 | +0.15(+2.67%) |
Sep 29, 2017 | 5.677 | 5.752 | 5.559 | 5.572 | 211,174 | -0.11(-1.86%) |
Sep 28, 2017 | 5.677 | 5.708 | 5.609 | 5.677 | 158,864 | +0.03(+0.55%) |
Sep 27, 2017 | 5.559 | 5.653 | 5.504 | 5.646 | 177,306 | +0.15(+2.71%) |
Sep 26, 2017 | 5.466 | 5.535 | 5.466 | 5.497 | 146,897 | -0.01(-0.23%) |
Sep 25, 2017 | 5.491 | 5.628 | 5.460 | 5.510 | 197,167 | +0.06(+1.02%) |
Sep 22, 2017 | 5.393 | 5.502 | 5.308 | 5.454 | 370,458 | +0.10(+1.81%) |
Sep 21, 2017 | 5.333 | 5.430 | 5.278 | 5.357 | 262,450 | +0.07(+1.26%) |
Sep 20, 2017 | 5.217 | 5.333 | 5.217 | 5.290 | 188,713 | +0.07(+1.40%) |
Sep 19, 2017 | 5.357 | 5.388 | 5.157 | 5.217 | 541,428 | -0.10(-1.83%) |
Sep 18, 2017 | 5.636 | 5.666 | 5.260 | 5.314 | 597,549 | -0.27(-4.89%) |
Sep 15, 2017 | 5.684 | 5.733 | 5.587 | 5.587 | 2,307,485 | -0.09(-1.60%) |
Sep 14, 2017 | 5.721 | 5.739 | 5.642 | 5.678 | 259,793 | -0.02(-0.43%) |
Sep 13, 2017 | 5.733 | 5.733 | 5.600 | 5.703 | 245,408 | +0.02(+0.43%) |
Sep 12, 2017 | 5.593 | 5.715 | 5.548 | 5.678 | 245,469 | +0.08(+1.52%) |
Sep 11, 2017 | 5.630 | 5.733 | 5.466 | 5.593 | 270,717 | +0.02(+0.44%) |
Sep 08, 2017 | 5.515 | 5.642 | 5.509 | 5.569 | 206,216 | +0.09(+1.66%) |
Sep 07, 2017 | 5.466 | 5.581 | 5.363 | 5.478 | 229,882 | +0.05(+1.01%) |
Sep 06, 2017 | 5.411 | 5.672 | 5.242 | 5.424 | 448,427 | +0.02(+0.45%) |
Sep 05, 2017 | 5.248 | 5.460 | 5.243 | 5.399 | 357,375 | +0.17(+3.25%) |
Sep 01, 2017 | 5.217 | 5.308 | 5.157 | 5.229 | 176,107 | +0.10(+2.01%) |
Aug 31, 2017 | 5.120 | 5.296 | 5.054 | 5.126 | 205,594 | -0.01(-0.24%) |
Aug 30, 2017 | 5.181 | 5.345 | 5.047 | 5.138 | 221,136 | -0.04(-0.82%) |
Aug 29, 2017 | 5.108 | 5.181 | 5.047 | 5.181 | 140,247 | +0.07(+1.30%) |
Aug 28, 2017 | 5.302 | 5.308 | 5.078 | 5.114 | 197,024 | -0.22(-4.10%) |
Aug 25, 2017 | 5.175 | 5.345 | 5.132 | 5.333 | 175,070 | +0.19(+3.78%) |
Aug 24, 2017 | 5.066 | 5.151 | 4.920 | 5.138 | 192,378 | +0.06(+1.19%) |
Aug 23, 2017 | 5.011 | 5.126 | 4.762 | 5.078 | 337,055 | +0.01(+0.12%) |
Aug 22, 2017 | 5.314 | 5.339 | 5.005 | 5.072 | 650,138 | -0.38(-6.90%) |
Aug 21, 2017 | 5.545 | 5.660 | 5.351 | 5.448 | 190,105 | -0.10(-1.75%) |
Aug 18, 2017 | 5.521 | 5.575 | 5.472 | 5.545 | 89,574 | -0.04(-0.76%) |
Aug 17, 2017 | 5.606 | 5.666 | 5.539 | 5.587 | 113,363 | -0.04(-0.75%) |
Aug 16, 2017 | 5.606 | 5.672 | 5.502 | 5.630 | 92,285 | +0.06(+1.09%) |
Aug 15, 2017 | 5.612 | 5.660 | 5.472 | 5.569 | 264,499 | -0.04(-0.76%) |
Aug 14, 2017 | 5.460 | 5.677 | 5.460 | 5.612 | 161,695 | +0.16(+2.89%) |
Aug 11, 2017 | 5.387 | 5.466 | 5.229 | 5.454 | 116,682 | +0.13(+2.39%) |
Aug 10, 2017 | 5.484 | 5.527 | 5.320 | 5.327 | 201,020 | -0.09(-1.68%) |
Aug 09, 2017 | 5.472 | 5.472 | 5.375 | 5.418 | 119,246 | -0.01(-0.11%) |
Aug 08, 2017 | 5.466 | 5.496 | 5.345 | 5.424 | 88,616 | -0.07(-1.22%) |
Aug 07, 2017 | 5.454 | 5.521 | 5.223 | 5.490 | 287,423 | +0.02(+0.44%) |
Aug 04, 2017 | 5.442 | 5.539 | 5.290 | 5.466 | 144,807 | +0.07(+1.24%) |
Aug 03, 2017 | 5.454 | 5.454 | 5.347 | 5.399 | 95,150 | -0.05(-1.00%) |
Aug 02, 2017 | 5.624 | 5.624 | 5.436 | 5.454 | 176,278 | -0.19(-3.33%) |
Aug 01, 2017 | 5.668 | 5.684 | 5.551 | 5.642 | 130,736 | +0.00(+0.00%) |
Jul 31, 2017 | 5.660 | 5.678 | 5.581 | 5.642 | 133,817 | +0.01(+0.11%) |
Jul 28, 2017 | 5.642 | 5.669 | 5.521 | 5.636 | 151,095 | +0.03(+0.54%) |
Jul 27, 2017 | 5.648 | 5.718 | 5.593 | 5.606 | 139,050 | -0.04(-0.65%) |
Jul 26, 2017 | 5.733 | 5.733 | 5.624 | 5.642 | 111,225 | -0.09(-1.59%) |
Jul 25, 2017 | 5.636 | 5.763 | 5.618 | 5.733 | 216,168 | +0.10(+1.72%) |
Jul 24, 2017 | 5.672 | 5.691 | 5.551 | 5.636 | 132,640 | -0.01(-0.11%) |
Jul 21, 2017 | 5.703 | 5.703 | 5.551 | 5.642 | 192,129 | +0.01(+0.11%) |
Jul 20, 2017 | 5.697 | 5.545 | 5.636 | 178,134 | -0.04(-0.64%) | |
Jul 19, 2017 | 5.581 | 5.691 | 5.533 | 5.672 | 212,626 | +0.09(+1.63%) |
Jul 18, 2017 | 5.515 | 5.581 | 5.430 | 5.581 | 199,479 | +0.05(+0.88%) |
Jul 17, 2017 | 5.551 | 5.612 | 5.509 | 5.533 | 291,847 | +0.02(+0.44%) |
Jul 14, 2017 | 5.551 | 5.600 | 5.502 | 5.509 | 408,024 | -0.01(-0.11%) |
Jul 13, 2017 | 5.369 | 5.581 | 5.306 | 5.515 | 511,947 | +0.14(+2.60%) |
Jul 12, 2017 | 5.387 | 5.430 | 5.333 | 5.375 | 234,656 | +0.02(+0.45%) |
Jul 11, 2017 | 5.369 | 5.390 | 5.278 | 5.351 | 187,853 | -0.02(-0.45%) |
Jul 10, 2017 | 5.405 | 5.448 | 5.284 | 5.375 | 277,282 | +0.01(+0.11%) |
Jul 07, 2017 | 5.327 | 5.399 | 5.278 | 5.369 | 268,033 | +0.05(+0.91%) |
Jul 06, 2017 | 5.308 | 5.369 | 5.248 | 5.320 | 347,090 | +0.01(+0.23%) |
Jul 05, 2017 | 5.430 | 5.454 | 5.266 | 5.308 | 387,411 | -0.10(-1.91%) |
Jul 03, 2017 | 5.478 | 5.484 | 5.339 | 5.411 | 151,263 | -0.01(-0.22%) |
Jun 30, 2017 | 5.460 | 5.521 | 5.351 | 5.424 | 433,471 | -0.03(-0.56%) |
Jun 29, 2017 | 5.387 | 5.496 | 5.355 | 5.454 | 780,312 | +0.08(+1.58%) |
Jun 28, 2017 | 5.411 | 5.460 | 5.369 | 5.369 | 2,383,172 | -0.59(-9.97%) |
Jun 27, 2017 | 6.006 | 6.158 | 5.769 | 5.964 | 203,036 | +0.04(+0.72%) |
Jun 26, 2017 | 6.218 | 6.218 | 5.885 | 5.921 | 233,697 | -0.29(-4.59%) |
Jun 23, 2017 | 6.055 | 6.218 | 5.976 | 6.206 | 685,742 | +0.29(+4.82%) |
Jun 22, 2017 | 5.933 | 5.936 | 5.796 | 5.921 | 212,593 | +0.02(+0.40%) |
Jun 21, 2017 | 5.802 | 5.945 | 5.802 | 5.897 | 154,191 | +0.12(+2.06%) |
Jun 20, 2017 | 5.737 | 5.808 | 5.707 | 5.778 | 144,164 | +0.04(+0.62%) |
Jun 19, 2017 | 5.564 | 5.819 | 5.564 | 5.743 | 152,541 | +0.20(+3.54%) |
Jun 16, 2017 | 5.582 | 5.701 | 5.517 | 5.547 | 919,153 | -0.08(-1.37%) |
Jun 15, 2017 | 5.564 | 5.689 | 5.564 | 5.624 | 131,259 | +0.03(+0.53%) |
Jun 14, 2017 | 5.588 | 5.707 | 5.564 | 5.594 | 98,483 | +0.01(+0.21%) |
Jun 13, 2017 | 5.660 | 5.707 | 5.541 | 5.582 | 117,760 | -0.04(-0.63%) |
Jun 12, 2017 | 5.695 | 5.790 | 5.535 | 5.618 | 234,141 | -0.03(-0.53%) |
Jun 09, 2017 | 5.665 | 5.755 | 5.564 | 5.648 | 205,299 | +0.01(+0.11%) |
Jun 08, 2017 | 5.665 | 5.701 | 5.505 | 5.642 | 155,007 | +0.03(+0.53%) |
Jun 07, 2017 | 5.654 | 5.701 | 5.535 | 5.612 | 189,751 | -0.01(-0.11%) |
Jun 06, 2017 | 5.719 | 5.719 | 5.511 | 5.618 | 154,819 | -0.14(-2.48%) |
Jun 05, 2017 | 5.767 | 5.767 | 5.517 | 5.761 | 143,195 | +0.11(+1.89%) |
Jun 02, 2017 | 5.588 | 5.839 | 5.440 | 5.654 | 131,168 | +0.01(+0.11%) |
Jun 01, 2017 | 5.523 | 5.654 | 5.428 | 5.648 | 115,763 | +0.12(+2.26%) |
May 31, 2017 | 5.648 | 5.648 | 5.457 | 5.523 | 218,975 | -0.08(-1.48%) |
May 30, 2017 | 5.772 | 5.772 | 5.588 | 5.606 | 396,672 | -0.12(-2.18%) |
May 26, 2017 | 5.665 | 5.778 | 5.588 | 5.731 | 141,431 | +0.04(+0.73%) |
May 25, 2017 | 5.772 | 5.772 | 5.624 | 5.689 | 147,498 | -0.05(-0.93%) |
May 24, 2017 | 5.695 | 5.784 | 5.588 | 5.743 | 99,512 | +0.04(+0.63%) |
May 23, 2017 | 5.737 | 5.790 | 5.636 | 5.707 | 108,215 | -0.02(-0.31%) |
May 22, 2017 | 5.725 | 5.796 | 5.588 | 5.725 | 93,359 | +0.02(+0.31%) |
May 19, 2017 | 5.624 | 5.767 | 5.547 | 5.707 | 103,775 | +0.05(+0.95%) |
May 18, 2017 | 5.535 | 5.689 | 5.387 | 5.654 | 121,445 | +0.08(+1.49%) |
May 17, 2017 | 5.618 | 5.772 | 5.535 | 5.570 | 127,247 | -0.06(-1.06%) |
May 16, 2017 | 5.671 | 5.737 | 5.594 | 5.630 | 90,136 | +0.01(+0.21%) |
May 15, 2017 | 5.588 | 5.665 | 5.529 | 5.618 | 158,901 | +0.05(+0.96%) |
May 12, 2017 | 5.499 | 5.570 | 5.374 | 5.564 | 88,417 | +0.17(+3.08%) |
May 11, 2017 | 5.606 | 5.693 | 5.362 | 5.398 | 178,395 | -0.23(-4.12%) |
May 10, 2017 | 5.826 | 5.826 | 5.547 | 5.630 | 158,191 | -0.04(-0.73%) |
May 09, 2017 | 5.909 | 5.921 | 5.499 | 5.671 | 203,407 | -0.01(-0.21%) |
May 08, 2017 | 5.660 | 5.829 | 5.481 | 5.683 | 161,335 | +0.09(+1.59%) |
May 05, 2017 | 5.469 | 5.654 | 5.440 | 5.594 | 115,950 | +0.12(+2.28%) |
May 04, 2017 | 5.404 | 5.516 | 5.309 | 5.469 | 126,771 | +0.05(+0.99%) |
May 03, 2017 | 5.451 | 5.469 | 5.374 | 5.416 | 152,183 | -0.06(-1.09%) |
May 02, 2017 | 5.594 | 5.594 | 5.446 | 5.475 | 152,193 | -0.08(-1.39%) |
May 01, 2017 | 5.517 | 5.654 | 5.440 | 5.553 | 141,473 | +0.04(+0.76%) |
Apr 28, 2017 | 5.743 | 5.784 | 5.440 | 5.511 | 268,841 | -0.24(-4.14%) |
Apr 27, 2017 | 5.808 | 5.850 | 5.612 | 5.749 | 307,991 | -0.04(-0.62%) |
Apr 26, 2017 | 5.802 | 5.957 | 5.755 | 5.784 | 300,598 | -0.04(-0.61%) |
Apr 25, 2017 | 5.879 | 5.915 | 5.796 | 5.820 | 276,041 | -0.02(-0.41%) |
Apr 24, 2017 | 5.856 | 5.992 | 5.814 | 5.844 | 475,078 | +0.06(+1.03%) |
Apr 21, 2017 | 5.648 | 5.871 | 5.610 | 5.784 | 673,990 | +0.18(+3.29%) |
Apr 20, 2017 | 5.493 | 5.606 | 5.440 | 5.600 | 190,964 | +0.11(+1.95%) |
Apr 19, 2017 | 5.642 | 5.642 | 5.416 | 5.493 | 218,692 | -0.12(-2.12%) |
Apr 18, 2017 | 5.404 | 5.636 | 5.350 | 5.612 | 207,185 | +0.20(+3.74%) |
Apr 17, 2017 | 5.410 | 5.463 | 5.338 | 5.410 | 83,259 | +0.01(+0.22%) |
Apr 13, 2017 | 5.338 | 5.416 | 5.214 | 5.398 | 80,447 | +0.04(+0.78%) |
Apr 12, 2017 | 5.475 | 5.511 | 5.297 | 5.356 | 94,213 | -0.12(-2.28%) |
Apr 11, 2017 | 5.374 | 5.493 | 5.350 | 5.481 | 133,957 | +0.11(+2.10%) |
Apr 10, 2017 | 5.404 | 5.497 | 5.309 | 5.368 | 124,601 | -0.05(-0.88%) |
Apr 07, 2017 | 5.285 | 5.446 | 5.172 | 5.416 | 177,840 | +0.11(+2.02%) |
Apr 06, 2017 | 4.881 | 5.321 | 4.875 | 5.309 | 196,310 | +0.42(+8.64%) |
Apr 05, 2017 | 5.142 | 5.208 | 4.839 | 4.887 | 205,212 | -0.23(-4.53%) |
Apr 04, 2017 | 5.469 | 5.475 | 5.065 | 5.119 | 299,607 | -0.36(-6.62%) |
Apr 03, 2017 | 5.374 | 5.499 | 5.327 | 5.481 | 93,446 | +0.08(+1.54%) |
Mar 31, 2017 | 5.404 | 5.440 | 5.297 | 5.398 | 153,308 | -0.02(-0.44%) |
Mar 30, 2017 | 5.350 | 5.576 | 5.309 | 5.422 | 199,243 | +0.07(+1.22%) |
Mar 29, 2017 | 5.297 | 5.404 | 5.172 | 5.356 | 225,627 | +0.05(+1.01%) |
Mar 28, 2017 | 5.012 | 5.386 | 4.892 | 5.303 | 434,828 | +0.34(+6.95%) |
Mar 27, 2017 | 4.946 | 5.136 | 4.857 | 4.958 | 118,569 | +0.02(+0.36%) |
Mar 24, 2017 | 4.988 | 5.095 | 4.887 | 4.940 | 82,898 | -0.04(-0.84%) |
Mar 23, 2017 | 4.988 | 5.041 | 4.803 | 4.982 | 97,746 | +0.01(+0.12%) |
Mar 22, 2017 | 4.802 | 4.987 | 4.691 | 4.976 | 262,982 | +0.19(+3.88%) |
Mar 21, 2017 | 4.831 | 4.993 | 4.761 | 4.790 | 122,637 | -0.04(-0.84%) |
Mar 20, 2017 | 4.866 | 4.877 | 4.773 | 4.831 | 84,321 | -0.01(-0.24%) |
Mar 17, 2017 | 4.744 | 4.953 | 4.726 | 4.842 | 1,007,559 | +0.09(+1.83%) |
Mar 16, 2017 | 4.802 | 4.802 | 4.691 | 4.755 | 156,456 | +0.00(+0.00%) |
Mar 15, 2017 | 4.854 | 4.906 | 4.726 | 4.755 | 182,246 | -0.08(-1.68%) |
Mar 14, 2017 | 4.866 | 4.877 | 4.686 | 4.837 | 142,922 | -0.01(-0.24%) |
Mar 13, 2017 | 4.953 | 4.651 | 4.848 | 137,733 | +0.08(+1.71%) | |
Mar 10, 2017 | 4.802 | 4.802 | 4.680 | 4.767 | 103,953 | +0.00(+0.00%) |
Mar 09, 2017 | 4.657 | 4.819 | 4.657 | 4.767 | 203,136 | -0.01(-0.24%) |
Mar 08, 2017 | 4.767 | 4.807 | 4.587 | 4.778 | 170,381 | +0.03(+0.73%) |
Mar 07, 2017 | 4.895 | 4.895 | 4.715 | 4.744 | 124,647 | -0.12(-2.51%) |
Mar 06, 2017 | 4.993 | 4.999 | 4.755 | 4.866 | 173,878 | -0.10(-2.10%) |
Mar 03, 2017 | 5.086 | 5.086 | 4.802 | 4.970 | 190,985 | -0.03(-0.70%) |
Mar 02, 2017 | 4.918 | 5.011 | 4.807 | 5.005 | 229,110 | +0.11(+2.25%) |
Mar 01, 2017 | 4.918 | 4.999 | 4.784 | 4.895 | 135,084 | +0.02(+0.36%) |
Feb 28, 2017 | 4.848 | 4.883 | 4.720 | 4.877 | 211,002 | +0.00(+0.00%) |
Feb 27, 2017 | 4.970 | 4.976 | 4.866 | 4.877 | 159,090 | -0.06(-1.18%) |
Feb 24, 2017 | 4.935 | 4.964 | 4.895 | 4.935 | 239,448 | -0.07(-1.39%) |
Feb 23, 2017 | 5.109 | 5.109 | 4.854 | 5.005 | 346,705 | +0.08(+1.65%) |
Feb 22, 2017 | 4.889 | 4.935 | 4.703 | 4.924 | 214,681 | +0.03(+0.71%) |
Feb 21, 2017 | 4.964 | 4.964 | 4.802 | 4.889 | 108,118 | -0.05(-0.94%) |
Feb 17, 2017 | 4.935 | 4.935 | 4.935 | 0 | -0.12(-2.30%) | |
Feb 16, 2017 | 5.127 | 5.243 | 4.999 | 5.051 | 173,383 | -0.06(-1.14%) |
Feb 15, 2017 | 5.249 | 5.249 | 4.941 | 5.109 | 141,569 | -0.16(-3.08%) |
Feb 14, 2017 | 5.127 | 5.330 | 4.953 | 5.272 | 150,945 | +0.06(+1.23%) |
Feb 13, 2017 | 5.051 | 5.231 | 4.958 | 5.208 | 72,996 | +0.16(+3.22%) |
Feb 10, 2017 | 4.906 | 5.167 | 4.883 | 5.046 | 209,517 | +0.14(+2.84%) |
Feb 09, 2017 | 4.790 | 4.912 | 4.761 | 4.906 | 405,658 | +0.10(+2.18%) |
Feb 08, 2017 | 4.732 | 4.819 | 4.732 | 4.802 | 226,992 | +0.07(+1.47%) |
Feb 07, 2017 | 4.790 | 4.831 | 4.703 | 4.732 | 180,465 | -0.06(-1.21%) |
Feb 06, 2017 | 4.883 | 4.958 | 4.773 | 4.790 | 139,641 | -0.09(-1.90%) |
Feb 03, 2017 | 4.964 | 4.970 | 4.819 | 4.883 | 397,257 | +0.01(+0.24%) |
Feb 02, 2017 | 4.953 | 5.136 | 4.819 | 4.871 | 245,038 | -0.06(-1.29%) |
Feb 01, 2017 | 5.138 | 5.185 | 4.918 | 4.935 | 460,416 | -0.20(-3.95%) |
Jan 31, 2017 | 5.121 | 5.249 | 5.057 | 5.138 | 85,688 | -0.02(-0.34%) |
Jan 30, 2017 | 5.226 | 5.260 | 5.133 | 5.156 | 103,247 | -0.06(-1.22%) |
Jan 27, 2017 | 5.214 | 5.324 | 5.179 | 5.220 | 71,581 | -0.06(-1.21%) |
Jan 26, 2017 | 5.144 | 5.329 | 5.098 | 5.284 | 118,317 | +0.13(+2.48%) |
Jan 25, 2017 | 5.185 | 5.298 | 5.098 | 5.156 | 55,794 | -0.02(-0.34%) |
Jan 24, 2017 | 4.976 | 5.208 | 4.976 | 5.173 | 152,192 | +0.05(+1.02%) |
Jan 23, 2017 | 5.115 | 5.150 | 4.999 | 5.121 | 148,992 | -0.01(-0.23%) |
Jan 20, 2017 | 5.092 | 5.144 | 5.040 | 5.133 | 107,749 | +0.02(+0.45%) |
Jan 19, 2017 | 5.301 | 5.301 | 4.999 | 5.109 | 96,664 | -0.06(-1.23%) |
Jan 18, 2017 | 5.196 | 5.291 | 5.127 | 5.173 | 64,800 | -0.02(-0.45%) |
Jan 17, 2017 | 5.196 | 5.347 | 4.976 | 5.196 | 171,671 | +0.05(+0.90%) |
Jan 13, 2017 | 5.150 | 5.150 | 5.150 | 0 | -0.18(-3.38%) | |
Jan 12, 2017 | 5.196 | 5.487 | 5.156 | 5.330 | 308,172 | +0.13(+2.46%) |
Jan 11, 2017 | 5.318 | 5.329 | 5.162 | 5.202 | 98,757 | -0.11(-2.08%) |
Jan 10, 2017 | 5.365 | 5.429 | 5.197 | 5.313 | 101,098 | +0.05(+0.99%) |
Jan 09, 2017 | 5.243 | 5.411 | 5.138 | 5.260 | 301,618 | +0.02(+0.33%) |
Jan 06, 2017 | 5.069 | 5.371 | 4.982 | 5.243 | 140,349 | +0.19(+3.67%) |
Jan 05, 2017 | 5.249 | 5.307 | 5.011 | 5.057 | 154,998 | -0.23(-4.39%) |
Jan 04, 2017 | 5.167 | 5.365 | 5.086 | 5.289 | 286,524 | +0.10(+2.02%) |