Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.150 | 6.220 | 5.910 | 6.090 | 398,771 | +0.00(+0.00%) |
Jan 30, 2018 | 6.110 | 6.110 | 6.080 | 6.090 | 210,470 | -0.09(-1.46%) |
Jan 29, 2018 | 6.200 | 6.240 | 6.025 | 6.180 | 253,761 | -0.04(-0.64%) |
Jan 26, 2018 | 6.180 | 6.280 | 6.170 | 6.220 | 164,998 | +0.03(+0.48%) |
Jan 25, 2018 | 6.280 | 6.353 | 6.130 | 6.190 | 247,797 | -0.08(-1.28%) |
Jan 24, 2018 | 6.470 | 6.490 | 6.251 | 6.270 | 344,043 | -0.17(-2.64%) |
Jan 23, 2018 | 6.640 | 6.650 | 6.375 | 6.440 | 311,287 | -0.20(-3.01%) |
Jan 22, 2018 | 6.630 | 6.710 | 6.570 | 6.640 | 152,484 | -0.03(-0.45%) |
Jan 19, 2018 | 6.680 | 6.730 | 6.600 | 6.670 | 106,768 | -0.01(-0.15%) |
Jan 18, 2018 | 6.720 | 6.790 | 6.660 | 6.680 | 155,090 | -0.05(-0.74%) |
Jan 17, 2018 | 6.690 | 6.750 | 6.560 | 6.730 | 158,910 | +0.12(+1.82%) |
Jan 16, 2018 | 6.720 | 6.880 | 6.530 | 6.610 | 292,737 | -0.05(-0.75%) |
Jan 12, 2018 | 6.660 | 6.660 | 6.660 | 0 | -0.27(-3.90%) | |
Jan 11, 2018 | 6.660 | 7.050 | 6.650 | 6.930 | 751,727 | +0.44(+6.78%) |
Jan 10, 2018 | 6.490 | 146,033 | -0.06(-0.92%) | |||
Jan 09, 2018 | 6.810 | 6.810 | 6.500 | 6.550 | 311,084 | -0.27(-3.96%) |
Jan 08, 2018 | 6.770 | 6.825 | 6.591 | 6.820 | 242,456 | +0.06(+0.89%) |
Jan 05, 2018 | 6.790 | 6.850 | 6.650 | 6.760 | 240,133 | +0.02(+0.30%) |
Jan 04, 2018 | 6.580 | 6.860 | 6.560 | 6.740 | 367,254 | +0.16(+2.43%) |
Jan 03, 2018 | 6.650 | 6.690 | 6.470 | 6.580 | 286,228 | -0.02(-0.30%) |
Jan 02, 2018 | 6.400 | 6.620 | 6.320 | 6.600 | 346,827 | +0.27(+4.27%) |
Dec 29, 2017 | 6.330 | 6.330 | 6.330 | 0 | -0.14(-2.16%) | |
Dec 28, 2017 | 6.500 | 6.570 | 6.440 | 6.470 | 160,270 | -0.01(-0.15%) |
Dec 27, 2017 | 6.560 | 6.731 | 6.430 | 6.480 | 361,400 | -0.05(-0.77%) |
Dec 26, 2017 | 6.390 | 6.580 | 6.345 | 6.530 | 228,622 | +0.08(+1.24%) |
Dec 22, 2017 | 6.400 | 6.520 | 6.290 | 6.450 | 281,722 | +0.04(+0.62%) |
Dec 21, 2017 | 6.350 | 6.470 | 6.300 | 6.410 | 480,394 | +0.08(+1.26%) |
Dec 20, 2017 | 6.190 | 6.370 | 6.160 | 6.330 | 243,530 | +0.17(+2.76%) |
Dec 19, 2017 | 6.340 | 6.529 | 6.140 | 6.160 | 454,694 | -0.19(-2.99%) |
Dec 18, 2017 | 6.030 | 6.510 | 6.030 | 6.350 | 1,174,995 | +0.33(+5.48%) |
Dec 15, 2017 | 5.530 | 6.075 | 5.521 | 6.020 | 1,090,999 | +0.51(+9.26%) |
Dec 14, 2017 | 5.610 | 5.670 | 5.490 | 5.510 | 193,412 | -0.10(-1.78%) |
Dec 13, 2017 | 5.610 | 5.750 | 5.610 | 5.610 | 243,580 | +0.02(+0.36%) |
Dec 12, 2017 | 5.420 | 5.600 | 5.390 | 5.590 | 264,380 | +0.14(+2.57%) |
Dec 11, 2017 | 5.320 | 5.450 | 5.290 | 5.450 | 199,858 | +0.15(+2.83%) |
Dec 08, 2017 | 5.450 | 5.490 | 5.270 | 5.300 | 231,601 | -0.09(-1.67%) |
Dec 07, 2017 | 5.390 | 5.510 | 5.330 | 5.390 | 219,690 | +0.05(+0.94%) |
Dec 06, 2017 | 5.390 | 5.430 | 5.320 | 5.340 | 152,507 | -0.05(-0.93%) |
Dec 05, 2017 | 5.320 | 5.550 | 5.300 | 5.390 | 293,494 | +0.04(+0.75%) |
Dec 04, 2017 | 5.780 | 5.800 | 5.280 | 5.350 | 423,739 | -0.36(-6.30%) |
Dec 01, 2017 | 5.700 | 5.720 | 5.500 | 5.710 | 332,190 | -0.04(-0.70%) |
Nov 30, 2017 | 5.700 | 5.820 | 5.620 | 5.750 | 326,424 | +0.09(+1.59%) |
Nov 29, 2017 | 6.100 | 6.130 | 5.620 | 5.660 | 493,503 | -0.40(-6.60%) |
Nov 28, 2017 | 5.900 | 6.128 | 5.899 | 6.060 | 427,316 | +0.01(+0.17%) |
Nov 27, 2017 | 5.750 | 6.180 | 5.730 | 6.050 | 502,823 | +0.20(+3.42%) |
Nov 24, 2017 | 5.900 | 6.040 | 5.683 | 5.850 | 303,945 | -0.12(-2.01%) |
Nov 22, 2017 | 6.000 | 6.100 | 5.900 | 5.970 | 337,296 | -0.04(-0.67%) |
Nov 21, 2017 | 5.660 | 6.040 | 5.610 | 6.010 | 726,537 | +0.38(+6.75%) |
Nov 20, 2017 | 5.600 | 5.838 | 5.600 | 5.630 | 471,618 | +0.04(+0.72%) |
Nov 17, 2017 | 5.660 | 5.660 | 5.530 | 5.590 | 372,061 | -0.06(-1.06%) |
Nov 16, 2017 | 5.420 | 5.670 | 5.310 | 5.650 | 682,431 | +0.27(+5.02%) |
Nov 15, 2017 | 5.450 | 5.540 | 5.340 | 5.380 | 344,311 | -0.14(-2.54%) |
Nov 14, 2017 | 5.580 | 5.660 | 5.460 | 5.520 | 250,087 | -0.13(-2.30%) |
Nov 13, 2017 | 5.680 | 5.755 | 5.560 | 5.650 | 430,307 | -0.07(-1.22%) |
Nov 10, 2017 | 5.710 | 5.860 | 5.660 | 5.720 | 398,433 | +0.00(+0.00%) |
Nov 09, 2017 | 5.700 | 5.820 | 5.510 | 5.720 | 598,085 | -0.12(-2.05%) |
Nov 08, 2017 | 5.900 | 6.100 | 5.750 | 5.840 | 1,240,884 | +0.34(+6.18%) |
Nov 07, 2017 | 5.520 | 5.600 | 5.403 | 5.500 | 250,704 | -0.04(-0.72%) |
Nov 06, 2017 | 5.460 | 5.560 | 5.310 | 5.540 | 209,977 | +0.07(+1.28%) |
Nov 03, 2017 | 5.420 | 5.500 | 5.381 | 5.470 | 166,400 | +0.05(+0.92%) |
Nov 02, 2017 | 5.530 | 5.580 | 5.400 | 5.420 | 202,663 | -0.12(-2.17%) |
Nov 01, 2017 | 5.580 | 5.580 | 5.442 | 5.540 | 215,532 | -0.05(-0.89%) |
Oct 31, 2017 | 5.530 | 5.605 | 5.530 | 5.590 | 161,621 | +0.07(+1.27%) |
Oct 30, 2017 | 5.530 | 5.600 | 5.460 | 5.520 | 181,125 | -0.04(-0.72%) |
Oct 27, 2017 | 5.470 | 5.680 | 5.470 | 5.560 | 290,221 | +0.15(+2.77%) |
Oct 26, 2017 | 5.430 | 5.480 | 5.280 | 5.410 | 220,657 | -0.01(-0.18%) |
Oct 25, 2017 | 5.400 | 5.580 | 5.280 | 5.420 | 331,311 | +0.05(+0.93%) |
Oct 24, 2017 | 5.440 | 5.540 | 5.180 | 5.370 | 322,011 | +0.01(+0.19%) |
Oct 23, 2017 | 5.400 | 5.450 | 5.310 | 5.360 | 179,320 | -0.06(-1.11%) |
Oct 20, 2017 | 5.530 | 5.550 | 5.400 | 5.420 | 121,555 | -0.05(-0.91%) |
Oct 19, 2017 | 5.540 | 5.560 | 5.360 | 5.470 | 164,220 | -0.13(-2.32%) |
Oct 18, 2017 | 5.700 | 5.730 | 5.500 | 5.600 | 285,831 | -0.05(-0.88%) |
Oct 17, 2017 | 5.380 | 5.730 | 5.380 | 5.650 | 950,280 | +0.26(+4.82%) |
Oct 16, 2017 | 5.260 | 5.430 | 5.080 | 5.390 | 566,478 | +0.16(+3.06%) |
Oct 13, 2017 | 5.330 | 5.330 | 5.150 | 5.230 | 191,097 | -0.02(-0.38%) |
Oct 12, 2017 | 5.260 | 5.340 | 5.230 | 5.250 | 164,262 | -0.01(-0.19%) |
Oct 11, 2017 | 5.250 | 5.370 | 5.230 | 5.260 | 141,607 | +0.04(+0.77%) |
Oct 10, 2017 | 5.280 | 5.290 | 5.170 | 5.220 | 129,167 | -0.01(-0.19%) |
Oct 09, 2017 | 5.200 | 5.280 | 5.170 | 5.230 | 170,146 | +0.04(+0.77%) |
Oct 06, 2017 | 5.230 | 5.290 | 5.120 | 5.190 | 151,175 | -0.06(-1.14%) |
Oct 05, 2017 | 5.120 | 5.260 | 5.060 | 5.250 | 230,763 | +0.12(+2.34%) |
Oct 04, 2017 | 5.300 | 5.490 | 5.010 | 5.130 | 724,175 | -0.27(-5.00%) |
Oct 03, 2017 | 5.060 | 5.430 | 4.970 | 5.400 | 1,453,770 | +0.34(+6.72%) |
Oct 02, 2017 | 4.750 | 5.130 | 4.750 | 5.060 | 386,449 | +0.35(+7.43%) |
Sep 29, 2017 | 4.910 | 4.960 | 4.580 | 4.710 | 366,613 | -0.19(-3.88%) |
Sep 28, 2017 | 4.880 | 4.970 | 4.850 | 4.900 | 138,233 | +0.02(+0.41%) |
Sep 27, 2017 | 4.780 | 4.950 | 4.710 | 4.880 | 223,285 | +0.15(+3.17%) |
Sep 26, 2017 | 4.630 | 4.745 | 4.571 | 4.730 | 199,507 | +0.17(+3.73%) |
Sep 25, 2017 | 4.760 | 4.790 | 4.520 | 4.560 | 195,398 | -0.21(-4.40%) |
Sep 22, 2017 | 4.740 | 4.810 | 4.715 | 4.770 | 93,817 | +0.01(+0.21%) |
Sep 21, 2017 | 4.780 | 4.830 | 4.690 | 4.760 | 174,295 | -0.03(-0.63%) |
Sep 20, 2017 | 4.950 | 4.990 | 4.720 | 4.790 | 172,006 | -0.18(-3.62%) |
Sep 19, 2017 | 5.040 | 5.150 | 4.900 | 4.970 | 385,869 | -0.04(-0.80%) |
Sep 18, 2017 | 4.810 | 5.061 | 4.810 | 5.010 | 487,698 | +0.23(+4.81%) |
Sep 15, 2017 | 5.030 | 5.030 | 4.740 | 4.780 | 974,157 | -0.29(-5.72%) |
Sep 14, 2017 | 4.580 | 5.080 | 4.580 | 5.070 | 602,242 | +0.48(+10.46%) |
Sep 13, 2017 | 4.620 | 4.780 | 4.580 | 4.590 | 262,576 | -0.01(-0.22%) |
Sep 12, 2017 | 4.670 | 4.711 | 4.580 | 4.600 | 139,472 | -0.06(-1.29%) |
Sep 11, 2017 | 4.570 | 4.690 | 4.570 | 4.660 | 176,649 | +0.14(+3.10%) |
Sep 08, 2017 | 4.650 | 4.650 | 4.510 | 4.520 | 108,066 | -0.13(-2.80%) |
Sep 07, 2017 | 4.600 | 4.690 | 4.560 | 4.650 | 169,371 | +0.04(+0.87%) |
Sep 06, 2017 | 4.630 | 4.700 | 4.560 | 4.610 | 205,664 | -0.02(-0.43%) |
Sep 05, 2017 | 4.560 | 4.680 | 4.460 | 4.630 | 294,685 | +0.02(+0.43%) |
Sep 01, 2017 | 4.750 | 4.840 | 4.560 | 4.610 | 290,245 | -0.19(-3.96%) |
Aug 31, 2017 | 4.800 | 4.890 | 4.670 | 4.800 | 379,042 | +0.02(+0.42%) |
Aug 30, 2017 | 4.610 | 4.815 | 4.560 | 4.780 | 437,986 | +0.16(+3.46%) |
Aug 29, 2017 | 4.360 | 4.640 | 4.330 | 4.620 | 447,982 | +0.21(+4.76%) |
Aug 28, 2017 | 4.280 | 4.450 | 4.215 | 4.410 | 294,064 | +0.16(+3.76%) |
Aug 25, 2017 | 4.350 | 4.230 | 4.250 | 129,702 | -0.10(-2.30%) | |
Aug 24, 2017 | 4.310 | 4.370 | 4.300 | 4.350 | 101,742 | +0.05(+1.16%) |
Aug 23, 2017 | 4.250 | 4.350 | 4.230 | 4.300 | 125,075 | -0.01(-0.23%) |
Aug 22, 2017 | 4.320 | 4.350 | 4.260 | 4.310 | 94,552 | +0.02(+0.47%) |
Aug 21, 2017 | 4.370 | 4.370 | 4.170 | 4.290 | 186,219 | -0.08(-1.83%) |
Aug 18, 2017 | 4.100 | 4.390 | 4.100 | 4.370 | 424,789 | +0.24(+5.81%) |
Aug 17, 2017 | 4.350 | 4.350 | 4.050 | 4.130 | 510,744 | -0.21(-4.84%) |
Aug 16, 2017 | 4.420 | 4.420 | 4.240 | 4.340 | 167,006 | -0.07(-1.59%) |
Aug 15, 2017 | 4.530 | 4.565 | 4.400 | 4.410 | 123,085 | -0.09(-2.00%) |
Aug 14, 2017 | 4.460 | 4.560 | 4.370 | 4.500 | 300,767 | +0.09(+2.04%) |
Aug 11, 2017 | 4.420 | 4.520 | 4.301 | 4.410 | 330,503 | -0.02(-0.45%) |
Aug 10, 2017 | 4.700 | 4.820 | 4.400 | 4.430 | 503,596 | -0.30(-6.34%) |
Aug 09, 2017 | 4.910 | 5.100 | 4.550 | 4.730 | 630,364 | +0.01(+0.21%) |
Aug 08, 2017 | 4.850 | 4.913 | 4.680 | 4.720 | 383,731 | -0.14(-2.88%) |
Aug 07, 2017 | 4.610 | 4.880 | 4.580 | 4.860 | 233,972 | +0.26(+5.65%) |
Aug 04, 2017 | 4.550 | 4.650 | 4.515 | 4.600 | 158,346 | +0.08(+1.77%) |
Aug 03, 2017 | 4.570 | 4.660 | 4.480 | 4.520 | 208,822 | -0.03(-0.66%) |
Aug 02, 2017 | 4.810 | 4.810 | 4.410 | 4.550 | 564,275 | -0.24(-5.01%) |
Aug 01, 2017 | 4.670 | 4.830 | 4.650 | 4.790 | 315,495 | +0.15(+3.23%) |
Jul 31, 2017 | 4.740 | 4.790 | 4.590 | 4.640 | 166,914 | -0.15(-3.13%) |
Jul 28, 2017 | 4.770 | 4.880 | 4.766 | 4.790 | 117,717 | -0.02(-0.42%) |
Jul 27, 2017 | 5.050 | 5.050 | 4.708 | 4.810 | 227,651 | -0.20(-3.99%) |
Jul 26, 2017 | 4.920 | 5.030 | 4.870 | 5.010 | 185,391 | +0.14(+2.87%) |
Jul 25, 2017 | 5.030 | 5.100 | 4.850 | 4.870 | 190,163 | -0.17(-3.37%) |
Jul 24, 2017 | 5.120 | 5.150 | 4.990 | 5.040 | 201,595 | -0.03(-0.59%) |
Jul 21, 2017 | 4.960 | 5.110 | 4.850 | 5.070 | 275,549 | +0.12(+2.42%) |
Jul 20, 2017 | 4.960 | 4.790 | 4.950 | 139,174 | +0.02(+0.41%) | |
Jul 19, 2017 | 4.860 | 4.970 | 4.850 | 4.930 | 94,950 | +0.07(+1.44%) |
Jul 18, 2017 | 4.880 | 4.880 | 4.800 | 4.860 | 139,281 | -0.02(-0.41%) |
Jul 17, 2017 | 4.980 | 5.015 | 4.823 | 4.880 | 210,843 | -0.10(-2.01%) |
Jul 14, 2017 | 5.050 | 5.050 | 4.900 | 4.980 | 200,599 | -0.06(-1.19%) |
Jul 13, 2017 | 5.060 | 5.070 | 4.950 | 5.040 | 156,709 | -0.01(-0.20%) |
Jul 12, 2017 | 4.850 | 5.080 | 4.850 | 5.050 | 378,123 | +0.22(+4.55%) |
Jul 11, 2017 | 4.820 | 4.862 | 4.730 | 4.830 | 180,901 | -0.02(-0.41%) |
Jul 10, 2017 | 4.780 | 4.890 | 4.740 | 4.850 | 192,697 | +0.07(+1.46%) |
Jul 07, 2017 | 4.680 | 4.810 | 4.650 | 4.780 | 112,570 | +0.14(+3.02%) |
Jul 06, 2017 | 4.770 | 4.790 | 4.600 | 4.640 | 183,895 | -0.14(-2.93%) |
Jul 05, 2017 | 4.570 | 4.835 | 4.540 | 4.780 | 201,454 | +0.22(+4.82%) |
Jul 03, 2017 | 4.620 | 4.620 | 4.450 | 4.560 | 143,320 | -0.03(-0.65%) |
Jun 30, 2017 | 4.520 | 4.670 | 4.470 | 4.590 | 250,205 | +0.07(+1.55%) |
Jun 29, 2017 | 4.580 | 4.590 | 4.427 | 4.520 | 270,027 | -0.05(-1.09%) |
Jun 28, 2017 | 4.530 | 4.590 | 4.450 | 4.570 | 276,974 | +0.08(+1.78%) |
Jun 27, 2017 | 4.660 | 4.690 | 4.410 | 4.490 | 365,570 | -0.20(-4.26%) |
Jun 26, 2017 | 4.680 | 4.790 | 4.600 | 4.690 | 291,089 | -0.06(-1.26%) |
Jun 23, 2017 | 4.560 | 4.750 | 4.510 | 4.750 | 3,120,218 | +0.18(+3.94%) |
Jun 22, 2017 | 4.700 | 4.750 | 4.570 | 4.570 | 241,223 | -0.13(-2.77%) |
Jun 21, 2017 | 4.720 | 4.792 | 4.700 | 4.700 | 149,079 | -0.02(-0.42%) |
Jun 20, 2017 | 4.680 | 4.800 | 4.660 | 4.720 | 308,029 | +0.04(+0.85%) |
Jun 19, 2017 | 4.710 | 4.720 | 4.560 | 4.680 | 224,112 | +0.02(+0.43%) |
Jun 16, 2017 | 4.630 | 4.750 | 4.560 | 4.660 | 268,822 | +0.00(+0.00%) |
Jun 15, 2017 | 4.690 | 4.800 | 4.630 | 4.660 | 169,810 | -0.11(-2.31%) |
Jun 14, 2017 | 4.780 | 4.830 | 4.620 | 4.770 | 264,544 | +0.00(+0.00%) |
Jun 13, 2017 | 4.850 | 4.903 | 4.619 | 4.770 | 300,133 | -0.05(-1.04%) |
Jun 12, 2017 | 4.740 | 4.850 | 4.650 | 4.820 | 381,332 | -0.03(-0.62%) |
Jun 09, 2017 | 5.130 | 5.160 | 4.730 | 4.850 | 748,552 | -0.31(-6.01%) |
Jun 08, 2017 | 5.050 | 5.170 | 4.937 | 5.160 | 391,226 | +0.16(+3.20%) |
Jun 07, 2017 | 5.120 | 5.160 | 4.950 | 5.000 | 405,730 | -0.12(-2.34%) |
Jun 06, 2017 | 5.110 | 5.230 | 5.040 | 5.120 | 423,134 | +0.06(+1.19%) |
Jun 05, 2017 | 5.000 | 5.140 | 4.921 | 5.060 | 475,006 | +0.09(+1.81%) |
Jun 02, 2017 | 4.920 | 4.995 | 4.770 | 4.970 | 631,617 | +0.05(+1.02%) |
Jun 01, 2017 | 5.000 | 5.040 | 4.840 | 4.920 | 392,877 | -0.04(-0.81%) |
May 31, 2017 | 4.920 | 4.990 | 4.550 | 4.960 | 603,079 | +0.08(+1.64%) |
May 30, 2017 | 5.000 | 5.000 | 4.810 | 4.880 | 457,359 | -0.08(-1.61%) |
May 26, 2017 | 5.070 | 5.100 | 4.910 | 4.960 | 339,121 | -0.10(-1.98%) |
May 25, 2017 | 4.900 | 5.200 | 4.860 | 5.060 | 516,551 | +0.15(+3.05%) |
May 24, 2017 | 5.270 | 5.270 | 4.770 | 4.910 | 1,152,423 | -0.37(-7.01%) |
May 23, 2017 | 5.270 | 5.370 | 5.150 | 5.280 | 554,818 | -0.07(-1.31%) |
May 22, 2017 | 5.470 | 5.470 | 5.272 | 5.350 | 831,197 | -0.13(-2.37%) |
May 19, 2017 | 5.870 | 5.870 | 5.270 | 5.480 | 1,906,496 | -0.40(-6.80%) |
May 18, 2017 | 5.430 | 6.020 | 5.430 | 5.880 | 773,165 | +0.42(+7.69%) |
May 17, 2017 | 5.880 | 5.930 | 5.260 | 5.460 | 1,013,208 | -0.53(-8.85%) |
May 16, 2017 | 6.150 | 6.220 | 5.920 | 5.990 | 572,604 | -0.09(-1.48%) |
May 15, 2017 | 5.950 | 6.180 | 5.890 | 6.080 | 780,361 | +0.23(+3.93%) |
May 12, 2017 | 5.950 | 6.000 | 5.778 | 5.850 | 533,117 | -0.03(-0.51%) |
May 11, 2017 | 5.560 | 6.000 | 5.550 | 5.880 | 748,937 | +0.29(+5.19%) |
May 10, 2017 | 5.490 | 5.660 | 5.490 | 5.590 | 449,953 | +0.10(+1.82%) |
May 09, 2017 | 5.450 | 5.600 | 5.360 | 5.490 | 487,357 | +0.00(+0.00%) |
May 08, 2017 | 5.610 | 5.730 | 5.450 | 5.490 | 475,718 | -0.10(-1.79%) |
May 05, 2017 | 5.500 | 5.610 | 5.310 | 5.590 | 388,354 | +0.13(+2.38%) |
May 04, 2017 | 5.070 | 5.500 | 5.060 | 5.460 | 728,061 | +0.37(+7.27%) |
May 03, 2017 | 5.230 | 5.290 | 5.070 | 5.090 | 298,365 | -0.14(-2.68%) |
May 02, 2017 | 5.110 | 5.330 | 4.970 | 5.230 | 870,779 | +0.14(+2.75%) |
May 01, 2017 | 4.940 | 5.150 | 4.900 | 5.090 | 972,955 | +0.20(+4.09%) |
Apr 28, 2017 | 4.750 | 4.934 | 4.520 | 4.890 | 957,871 | +0.22(+4.71%) |
Apr 27, 2017 | 4.450 | 4.770 | 4.430 | 4.670 | 686,791 | +0.23(+5.18%) |
Apr 26, 2017 | 4.470 | 4.480 | 4.380 | 4.440 | 96,486 | -0.05(-1.11%) |
Apr 25, 2017 | 4.500 | 4.590 | 4.350 | 4.490 | 422,581 | -0.01(-0.22%) |
Apr 24, 2017 | 4.360 | 4.550 | 4.311 | 4.500 | 244,258 | +0.20(+4.65%) |
Apr 21, 2017 | 4.390 | 4.390 | 4.250 | 4.300 | 93,813 | -0.07(-1.60%) |
Apr 20, 2017 | 4.260 | 4.450 | 4.255 | 4.370 | 111,993 | +0.09(+2.10%) |
Apr 19, 2017 | 4.350 | 4.430 | 4.280 | 4.280 | 105,838 | -0.08(-1.83%) |
Apr 18, 2017 | 4.332 | 4.390 | 4.290 | 4.360 | 67,576 | +0.01(+0.23%) |
Apr 17, 2017 | 4.250 | 4.390 | 4.250 | 4.350 | 89,838 | +0.09(+2.11%) |
Apr 13, 2017 | 4.280 | 4.360 | 4.250 | 4.260 | 128,214 | -0.05(-1.16%) |
Apr 12, 2017 | 4.310 | 4.400 | 4.300 | 4.310 | 142,558 | -0.08(-1.82%) |
Apr 11, 2017 | 4.330 | 4.450 | 4.310 | 4.390 | 122,889 | +0.03(+0.69%) |
Apr 10, 2017 | 4.400 | 4.520 | 4.300 | 4.360 | 149,354 | -0.11(-2.46%) |
Apr 07, 2017 | 4.450 | 4.470 | 4.340 | 4.470 | 152,536 | -0.01(-0.22%) |
Apr 06, 2017 | 4.390 | 4.520 | 4.210 | 4.480 | 347,946 | +0.03(+0.67%) |
Apr 05, 2017 | 4.500 | 4.605 | 4.390 | 4.450 | 277,585 | -0.01(-0.22%) |
Apr 04, 2017 | 4.590 | 4.600 | 4.380 | 4.460 | 207,252 | -0.11(-2.41%) |
Apr 03, 2017 | 4.660 | 4.740 | 4.510 | 4.570 | 129,530 | -0.09(-1.93%) |
Mar 31, 2017 | 4.750 | 4.750 | 4.640 | 4.660 | 88,946 | -0.07(-1.48%) |
Mar 30, 2017 | 4.790 | 4.820 | 4.610 | 4.730 | 186,210 | -0.04(-0.84%) |
Mar 29, 2017 | 4.630 | 4.780 | 4.620 | 4.770 | 218,621 | +0.15(+3.25%) |
Mar 28, 2017 | 4.580 | 4.690 | 4.580 | 4.620 | 176,938 | +0.04(+0.87%) |
Mar 27, 2017 | 4.530 | 4.600 | 4.390 | 4.580 | 111,165 | -0.01(-0.22%) |
Mar 24, 2017 | 4.590 | 4.680 | 4.530 | 4.590 | 203,953 | +0.04(+0.88%) |
Mar 23, 2017 | 4.310 | 4.610 | 4.280 | 4.550 | 241,850 | +0.19(+4.36%) |
Mar 22, 2017 | 4.450 | 4.511 | 4.270 | 4.360 | 239,848 | -0.11(-2.46%) |
Mar 21, 2017 | 4.660 | 4.715 | 4.418 | 4.470 | 392,041 | -0.16(-3.46%) |
Mar 20, 2017 | 4.840 | 4.850 | 4.601 | 4.630 | 391,233 | -0.21(-4.34%) |
Mar 17, 2017 | 4.600 | 4.890 | 4.560 | 4.840 | 710,933 | +0.27(+5.91%) |
Mar 16, 2017 | 4.590 | 4.600 | 4.500 | 4.570 | 222,302 | +0.01(+0.22%) |
Mar 15, 2017 | 4.350 | 4.590 | 4.350 | 4.560 | 339,112 | +0.21(+4.83%) |
Mar 14, 2017 | 4.380 | 4.400 | 4.260 | 4.350 | 192,211 | -0.06(-1.36%) |
Mar 13, 2017 | 4.480 | 4.570 | 4.350 | 4.410 | 230,334 | -0.04(-0.90%) |
Mar 10, 2017 | 4.400 | 4.490 | 4.370 | 4.450 | 347,871 | +0.11(+2.53%) |
Mar 09, 2017 | 4.400 | 4.580 | 4.310 | 4.340 | 799,452 | -0.06(-1.36%) |
Mar 08, 2017 | 3.890 | 4.700 | 3.870 | 4.400 | 2,124,198 | +0.53(+13.70%) |
Mar 07, 2017 | 4.040 | 4.040 | 3.801 | 3.870 | 560,821 | -0.13(-3.25%) |
Mar 06, 2017 | 3.980 | 4.050 | 3.891 | 4.000 | 308,387 | -0.06(-1.48%) |
Mar 03, 2017 | 4.200 | 4.270 | 4.000 | 4.060 | 331,612 | -0.12(-2.87%) |
Mar 02, 2017 | 4.170 | 4.420 | 4.170 | 4.180 | 618,388 | +0.04(+0.97%) |
Mar 01, 2017 | 4.040 | 4.155 | 4.000 | 4.140 | 557,510 | +0.18(+4.55%) |
Feb 28, 2017 | 4.110 | 4.110 | 3.910 | 3.960 | 248,761 | -0.14(-3.41%) |
Feb 27, 2017 | 4.110 | 4.166 | 4.030 | 4.100 | 270,514 | +0.00(+0.00%) |
Feb 24, 2017 | 4.070 | 4.150 | 3.990 | 4.100 | 314,381 | +0.02(+0.49%) |
Feb 23, 2017 | 4.130 | 4.141 | 3.980 | 4.080 | 251,632 | -0.03(-0.73%) |
Feb 22, 2017 | 4.260 | 4.260 | 4.080 | 4.110 | 228,244 | -0.13(-3.07%) |
Feb 21, 2017 | 4.200 | 4.285 | 4.137 | 4.240 | 501,435 | +0.16(+3.92%) |
Feb 17, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.07(-1.69%) | |
Feb 16, 2017 | 4.170 | 4.190 | 4.000 | 4.150 | 326,289 | -0.01(-0.24%) |
Feb 15, 2017 | 4.080 | 4.200 | 4.060 | 4.160 | 908,402 | +0.10(+2.46%) |
Feb 14, 2017 | 3.970 | 4.180 | 3.930 | 4.060 | 773,129 | +0.09(+2.27%) |
Feb 13, 2017 | 3.970 | 4.120 | 3.950 | 3.970 | 883,699 | +0.04(+1.02%) |
Feb 10, 2017 | 3.800 | 4.030 | 3.730 | 3.930 | 970,511 | +0.16(+4.24%) |
Feb 09, 2017 | 3.820 | 3.820 | 3.700 | 3.770 | 666,490 | -0.01(-0.26%) |
Feb 08, 2017 | 3.620 | 3.820 | 3.620 | 3.780 | 1,007,720 | +0.16(+4.42%) |
Feb 07, 2017 | 3.600 | 3.650 | 3.490 | 3.620 | 461,770 | +0.02(+0.56%) |
Feb 06, 2017 | 3.540 | 3.680 | 3.340 | 3.600 | 1,028,415 | +0.05(+1.41%) |
Feb 03, 2017 | 3.590 | 3.750 | 3.360 | 3.550 | 2,739,078 | +0.41(+13.06%) |
Feb 02, 2017 | 3.060 | 3.160 | 2.940 | 3.140 | 448,613 | +0.10(+3.29%) |