Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.668 | 4.697 | 4.644 | 4.668 | 218,471 | -0.01(-0.17%) |
Apr 27, 2018 | 4.701 | 4.721 | 4.664 | 4.676 | 210,279 | +0.02(+0.35%) |
Apr 26, 2018 | 4.807 | 4.872 | 4.514 | 4.660 | 546,551 | -0.11(-2.22%) |
Apr 25, 2018 | 4.791 | 4.791 | 4.742 | 4.766 | 110,744 | -0.02(-0.34%) |
Apr 24, 2018 | 4.831 | 4.839 | 4.766 | 4.782 | 330,177 | -0.06(-1.18%) |
Apr 23, 2018 | 4.831 | 4.848 | 4.807 | 4.839 | 109,593 | +0.04(+0.85%) |
Apr 20, 2018 | 4.823 | 4.831 | 4.782 | 4.799 | 124,001 | -0.01(-0.17%) |
Apr 19, 2018 | 4.807 | 4.839 | 4.791 | 4.807 | 139,820 | +0.00(+0.00%) |
Apr 18, 2018 | 4.839 | 4.839 | 4.799 | 4.807 | 381,999 | -0.05(-1.01%) |
Apr 17, 2018 | 4.799 | 4.856 | 4.782 | 4.856 | 477,650 | +0.03(+0.68%) |
Apr 16, 2018 | 4.839 | 4.839 | 4.807 | 4.823 | 94,278 | -0.02(-0.50%) |
Apr 13, 2018 | 4.864 | 4.868 | 4.823 | 4.848 | 160,328 | +0.01(+0.17%) |
Apr 12, 2018 | 4.856 | 4.856 | 4.799 | 4.839 | 147,644 | +0.01(+0.17%) |
Apr 11, 2018 | 4.831 | 4.864 | 4.823 | 4.831 | 184,250 | +0.09(+1.89%) |
Apr 10, 2018 | 4.750 | 4.766 | 4.725 | 4.742 | 169,115 | +0.03(+0.69%) |
Apr 09, 2018 | 4.725 | 4.742 | 4.701 | 4.709 | 215,833 | +0.02(+0.52%) |
Apr 06, 2018 | 4.709 | 4.742 | 4.652 | 4.685 | 198,040 | -0.08(-1.71%) |
Apr 05, 2018 | 4.766 | 4.782 | 4.742 | 4.766 | 429,229 | +0.03(+0.69%) |
Apr 04, 2018 | 4.611 | 4.734 | 4.595 | 4.734 | 524,480 | -0.03(-0.68%) |
Apr 03, 2018 | 4.693 | 4.766 | 4.693 | 4.766 | 496,356 | +0.11(+2.45%) |
Apr 02, 2018 | 4.709 | 4.717 | 4.603 | 4.652 | 307,234 | -0.11(-2.39%) |
Mar 29, 2018 | 4.766 | 4.766 | 4.766 | 0 | +0.07(+1.39%) | |
Mar 28, 2018 | 4.685 | 4.742 | 4.668 | 4.701 | 218,466 | +0.11(+2.49%) |
Mar 27, 2018 | 4.635 | 4.667 | 4.567 | 4.587 | 299,035 | -0.03(-0.69%) |
Mar 26, 2018 | 4.587 | 4.619 | 4.527 | 4.619 | 272,617 | +0.07(+1.58%) |
Mar 23, 2018 | 4.683 | 4.687 | 4.547 | 4.547 | 428,658 | -0.07(-1.56%) |
Mar 22, 2018 | 4.675 | 4.683 | 4.611 | 4.619 | 210,297 | -0.16(-3.35%) |
Mar 21, 2018 | 4.747 | 4.819 | 4.747 | 4.779 | 209,400 | +0.02(+0.34%) |
Mar 20, 2018 | 4.763 | 4.795 | 4.755 | 4.763 | 150,730 | +0.03(+0.68%) |
Mar 19, 2018 | 4.771 | 4.771 | 4.691 | 4.731 | 287,825 | -0.06(-1.34%) |
Mar 16, 2018 | 4.787 | 4.811 | 4.771 | 4.795 | 131,802 | -0.02(-0.33%) |
Mar 15, 2018 | 4.827 | 4.835 | 4.781 | 4.811 | 106,561 | -0.01(-0.17%) |
Mar 14, 2018 | 4.851 | 4.859 | 4.799 | 4.819 | 145,480 | +0.01(+0.17%) |
Mar 13, 2018 | 4.875 | 4.875 | 4.787 | 4.811 | 361,681 | -0.07(-1.48%) |
Mar 12, 2018 | 4.843 | 4.891 | 4.843 | 4.883 | 363,593 | +0.05(+0.99%) |
Mar 09, 2018 | 4.827 | 4.855 | 4.795 | 4.835 | 261,892 | -0.02(-0.49%) |
Mar 08, 2018 | 4.851 | 4.859 | 4.814 | 4.859 | 176,226 | +0.02(+0.50%) |
Mar 07, 2018 | 4.863 | 4.795 | 4.835 | 221,275 | +0.01(+0.17%) | |
Mar 06, 2018 | 4.867 | 4.867 | 4.811 | 4.827 | 545,360 | -0.06(-1.15%) |
Mar 05, 2018 | 4.803 | 4.899 | 4.771 | 4.883 | 924,071 | +0.04(+0.83%) |
Mar 02, 2018 | 4.747 | 4.843 | 4.723 | 4.843 | 374,459 | +0.06(+1.34%) |
Mar 01, 2018 | 4.859 | 4.891 | 4.747 | 4.779 | 397,776 | -0.10(-2.13%) |
Feb 28, 2018 | 4.963 | 4.963 | 4.875 | 4.883 | 196,145 | -0.07(-1.45%) |
Feb 27, 2018 | 5.011 | 5.027 | 4.947 | 4.955 | 279,367 | -0.07(-1.43%) |
Feb 26, 2018 | 5.019 | 5.047 | 4.979 | 5.027 | 544,657 | +0.09(+1.78%) |
Feb 23, 2018 | 4.899 | 4.955 | 4.895 | 4.939 | 182,278 | +0.10(+2.15%) |
Feb 22, 2018 | 4.867 | 4.875 | 4.819 | 4.835 | 200,172 | +0.00(+0.00%) |
Feb 21, 2018 | 4.891 | 4.899 | 4.819 | 4.835 | 319,470 | -0.11(-2.27%) |
Feb 20, 2018 | 4.987 | 4.991 | 4.931 | 4.947 | 287,420 | -0.06(-1.12%) |
Feb 16, 2018 | 5.003 | 5.003 | 5.003 | 0 | +0.07(+1.46%) | |
Feb 15, 2018 | 4.987 | 4.987 | 4.891 | 4.931 | 299,244 | +0.00(+0.00%) |
Feb 14, 2018 | 4.779 | 4.939 | 4.779 | 4.931 | 386,931 | +0.10(+1.99%) |
Feb 13, 2018 | 4.747 | 4.843 | 4.747 | 4.835 | 317,552 | -0.02(-0.49%) |
Feb 12, 2018 | 4.819 | 4.875 | 4.787 | 4.859 | 410,083 | +0.09(+1.85%) |
Feb 09, 2018 | 4.819 | 4.835 | 4.611 | 4.771 | 712,561 | +0.10(+2.23%) |
Feb 08, 2018 | 4.843 | 4.851 | 4.659 | 4.667 | 605,959 | -0.20(-4.11%) |
Feb 07, 2018 | 4.907 | 4.955 | 4.867 | 4.867 | 409,568 | -0.14(-2.72%) |
Feb 06, 2018 | 4.923 | 5.003 | 4.875 | 5.003 | 881,369 | +0.09(+1.79%) |
Feb 05, 2018 | 4.995 | 5.059 | 4.779 | 4.915 | 783,447 | -0.14(-2.85%) |
Feb 02, 2018 | 5.131 | 5.147 | 5.051 | 5.059 | 313,368 | -0.22(-4.10%) |
Feb 01, 2018 | 5.243 | 5.299 | 5.243 | 5.275 | 513,831 | +0.02(+0.46%) |
Jan 31, 2018 | 5.251 | 5.291 | 5.187 | 5.251 | 683,957 | +0.04(+0.77%) |
Jan 30, 2018 | 5.203 | 5.251 | 5.179 | 5.211 | 1,430,928 | -0.03(-0.61%) |
Jan 29, 2018 | 5.275 | 5.291 | 5.243 | 5.243 | 362,697 | -0.12(-2.24%) |
Jan 26, 2018 | 5.347 | 5.363 | 5.331 | 5.363 | 131,895 | +0.04(+0.75%) |
Jan 25, 2018 | 5.395 | 5.395 | 5.315 | 5.323 | 166,779 | -0.10(-1.77%) |
Jan 24, 2018 | 5.427 | 5.451 | 5.387 | 5.419 | 185,683 | +0.02(+0.30%) |
Jan 23, 2018 | 5.379 | 5.427 | 5.375 | 5.403 | 178,636 | +0.02(+0.45%) |
Jan 22, 2018 | 5.459 | 5.459 | 5.371 | 5.379 | 436,798 | -0.09(-1.61%) |
Jan 19, 2018 | 5.403 | 5.467 | 5.363 | 5.467 | 549,284 | +0.20(+3.80%) |
Jan 18, 2018 | 5.267 | 5.290 | 5.243 | 5.267 | 193,545 | -0.08(-1.50%) |
Jan 17, 2018 | 5.267 | 5.363 | 5.267 | 5.347 | 183,026 | +0.07(+1.37%) |
Jan 16, 2018 | 5.291 | 5.327 | 5.247 | 5.275 | 202,120 | +0.00(+0.00%) |
Jan 12, 2018 | 5.275 | 5.275 | 5.275 | 0 | +0.02(+0.46%) | |
Jan 11, 2018 | 5.187 | 5.259 | 5.187 | 5.251 | 296,259 | +0.09(+1.71%) |
Jan 10, 2018 | 5.115 | 5.171 | 5.115 | 5.163 | 227,770 | +0.06(+1.26%) |
Jan 09, 2018 | 5.083 | 5.107 | 5.067 | 5.099 | 261,160 | +0.01(+0.16%) |
Jan 08, 2018 | 5.067 | 5.099 | 5.043 | 5.091 | 278,233 | +0.02(+0.47%) |
Jan 05, 2018 | 5.083 | 5.091 | 5.019 | 5.067 | 549,537 | +0.16(+3.26%) |
Jan 04, 2018 | 4.843 | 4.907 | 4.843 | 4.907 | 443,300 | +0.11(+2.34%) |
Jan 03, 2018 | 4.731 | 4.803 | 4.731 | 4.795 | 207,920 | +0.07(+1.53%) |
Jan 02, 2018 | 4.691 | 4.739 | 4.691 | 4.723 | 160,599 | +0.06(+1.37%) |
Dec 29, 2017 | 4.659 | 4.659 | 4.659 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.683 | 4.683 | 4.646 | 4.659 | 158,865 | -0.05(-1.02%) |
Dec 27, 2017 | 4.683 | 4.731 | 4.683 | 4.707 | 108,394 | +0.04(+0.86%) |
Dec 26, 2017 | 4.659 | 4.675 | 4.651 | 4.667 | 85,832 | -0.07(-1.52%) |
Dec 22, 2017 | 4.731 | 4.787 | 4.723 | 4.739 | 183,220 | -0.01(-0.17%) |
Dec 21, 2017 | 4.731 | 4.771 | 4.731 | 4.747 | 143,988 | +0.02(+0.34%) |
Dec 20, 2017 | 4.763 | 4.771 | 4.715 | 4.731 | 157,683 | -0.01(-0.17%) |
Dec 19, 2017 | 4.747 | 4.779 | 4.739 | 4.739 | 145,352 | -0.02(-0.50%) |
Dec 18, 2017 | 4.755 | 4.771 | 4.747 | 4.763 | 225,935 | +0.06(+1.19%) |
Dec 15, 2017 | 4.699 | 4.723 | 4.691 | 4.707 | 214,205 | +0.01(+0.17%) |
Dec 14, 2017 | 4.723 | 4.723 | 4.691 | 4.699 | 106,881 | -0.03(-0.68%) |
Dec 13, 2017 | 4.731 | 4.747 | 4.723 | 4.731 | 144,599 | +0.00(+0.00%) |
Dec 12, 2017 | 4.699 | 4.739 | 4.699 | 4.731 | 122,369 | +0.07(+1.55%) |
Dec 11, 2017 | 4.651 | 4.671 | 4.651 | 4.659 | 228,270 | -0.02(-0.34%) |
Dec 08, 2017 | 4.683 | 4.683 | 4.651 | 4.675 | 143,118 | -0.02(-0.34%) |
Dec 07, 2017 | 4.683 | 4.691 | 4.667 | 4.691 | 147,354 | +0.00(+0.00%) |
Dec 06, 2017 | 4.707 | 4.707 | 4.675 | 4.691 | 183,963 | -0.06(-1.35%) |
Dec 05, 2017 | 4.763 | 4.787 | 4.739 | 4.755 | 192,373 | +0.06(+1.19%) |
Dec 04, 2017 | 4.715 | 4.729 | 4.683 | 4.699 | 243,781 | +0.02(+0.34%) |
Dec 01, 2017 | 4.699 | 4.723 | 4.643 | 4.683 | 324,012 | -0.10(-2.17%) |
Nov 30, 2017 | 4.795 | 4.803 | 4.719 | 4.787 | 587,724 | +0.12(+2.57%) |
Nov 29, 2017 | 4.667 | 4.683 | 4.635 | 4.667 | 229,473 | +0.01(+0.17%) |
Nov 28, 2017 | 4.619 | 4.659 | 4.603 | 4.659 | 214,267 | +0.06(+1.22%) |
Nov 27, 2017 | 4.603 | 4.619 | 4.603 | 4.603 | 125,647 | -0.01(-0.17%) |
Nov 24, 2017 | 4.611 | 4.627 | 4.611 | 4.611 | 72,024 | +0.04(+0.88%) |
Nov 22, 2017 | 4.563 | 4.587 | 4.547 | 4.571 | 282,187 | +0.01(+0.18%) |
Nov 21, 2017 | 4.555 | 4.571 | 4.555 | 4.563 | 126,409 | +0.03(+0.71%) |
Nov 20, 2017 | 4.531 | 4.539 | 4.515 | 4.531 | 172,460 | +0.00(+0.00%) |
Nov 17, 2017 | 4.563 | 4.563 | 4.515 | 4.531 | 184,570 | -0.04(-0.88%) |
Nov 16, 2017 | 4.563 | 4.579 | 4.547 | 4.571 | 334,082 | +0.06(+1.24%) |
Nov 15, 2017 | 4.474 | 4.539 | 4.466 | 4.515 | 197,153 | -0.06(-1.23%) |
Nov 14, 2017 | 4.571 | 4.595 | 4.539 | 4.571 | 214,982 | +0.00(+0.00%) |
Nov 13, 2017 | 4.539 | 4.586 | 4.539 | 4.571 | 232,660 | -0.09(-1.89%) |
Nov 10, 2017 | 4.675 | 4.675 | 4.635 | 4.659 | 337,760 | -0.08(-1.69%) |
Nov 09, 2017 | 4.715 | 4.739 | 4.651 | 4.739 | 324,376 | -0.04(-0.84%) |
Nov 08, 2017 | 4.747 | 4.779 | 4.731 | 4.779 | 600,448 | +0.10(+2.23%) |
Nov 07, 2017 | 4.651 | 4.699 | 4.651 | 4.675 | 584,255 | +0.13(+2.82%) |
Nov 06, 2017 | 4.563 | 4.563 | 4.499 | 4.547 | 261,095 | -0.02(-0.53%) |
Nov 03, 2017 | 4.571 | 4.571 | 4.547 | 4.571 | 252,289 | +0.00(+0.00%) |
Nov 02, 2017 | 4.555 | 4.579 | 4.531 | 4.571 | 236,371 | -0.04(-0.87%) |
Nov 01, 2017 | 4.595 | 4.611 | 4.587 | 4.611 | 582,947 | +0.10(+2.13%) |
Oct 31, 2017 | 4.595 | 4.595 | 4.499 | 4.515 | 1,180,394 | -0.10(-2.08%) |
Oct 30, 2017 | 4.699 | 4.707 | 4.611 | 4.611 | 283,034 | -0.10(-2.21%) |
Oct 27, 2017 | 4.739 | 4.747 | 4.691 | 4.715 | 266,530 | -0.06(-1.17%) |
Oct 26, 2017 | 4.731 | 4.771 | 4.731 | 4.771 | 6,888,484 | +0.18(+3.83%) |
Oct 25, 2017 | 4.595 | 4.619 | 4.539 | 4.595 | 484,408 | -0.02(-0.35%) |
Oct 24, 2017 | 4.611 | 4.635 | 4.611 | 4.611 | 148,032 | -0.02(-0.35%) |
Oct 23, 2017 | 4.643 | 4.659 | 4.619 | 4.627 | 164,877 | -0.01(-0.17%) |
Oct 20, 2017 | 4.611 | 4.643 | 4.611 | 4.635 | 144,802 | +0.02(+0.35%) |
Oct 19, 2017 | 4.603 | 4.627 | 4.595 | 4.619 | 203,390 | -0.02(-0.52%) |
Oct 18, 2017 | 4.643 | 4.655 | 4.635 | 4.643 | 124,474 | +0.01(+0.17%) |
Oct 17, 2017 | 4.683 | 4.683 | 4.635 | 4.635 | 140,567 | -0.10(-2.03%) |
Oct 16, 2017 | 4.715 | 4.739 | 4.699 | 4.731 | 672,057 | +0.11(+2.43%) |
Oct 13, 2017 | 4.643 | 4.683 | 4.619 | 4.619 | 526,648 | +0.01(+0.17%) |
Oct 12, 2017 | 4.587 | 4.619 | 4.579 | 4.611 | 2,072,249 | +0.03(+0.70%) |
Oct 11, 2017 | 4.507 | 4.603 | 4.507 | 4.579 | 1,960,285 | +0.07(+1.60%) |
Oct 10, 2017 | 4.507 | 4.507 | 4.482 | 4.507 | 121,467 | -0.03(-0.71%) |
Oct 09, 2017 | 4.531 | 4.551 | 4.523 | 4.539 | 84,086 | +0.02(+0.53%) |
Oct 06, 2017 | 4.507 | 4.547 | 4.507 | 4.515 | 242,097 | +0.03(+0.71%) |
Oct 05, 2017 | 4.474 | 4.503 | 4.434 | 4.482 | 372,816 | +0.01(+0.18%) |
Oct 04, 2017 | 4.482 | 4.499 | 4.466 | 4.474 | 108,260 | -0.02(-0.36%) |
Oct 03, 2017 | 4.474 | 4.491 | 4.450 | 4.491 | 179,829 | +0.02(+0.36%) |
Oct 02, 2017 | 4.466 | 4.482 | 4.442 | 4.474 | 146,834 | +0.02(+0.36%) |
Sep 29, 2017 | 4.458 | 4.466 | 4.418 | 4.458 | 251,034 | +0.02(+0.36%) |
Sep 28, 2017 | 4.434 | 4.442 | 4.402 | 4.442 | 339,490 | -0.00(-0.00%) |
Sep 27, 2017 | 4.474 | 4.474 | 4.427 | 4.443 | 260,668 | -0.02(-0.35%) |
Sep 26, 2017 | 4.443 | 4.466 | 4.419 | 4.458 | 153,511 | +0.04(+0.89%) |
Sep 25, 2017 | 4.427 | 4.444 | 4.403 | 4.419 | 257,499 | -0.01(-0.18%) |
Sep 22, 2017 | 4.403 | 4.427 | 4.403 | 4.427 | 101,818 | +0.02(+0.54%) |
Sep 21, 2017 | 4.435 | 4.443 | 4.395 | 4.403 | 202,418 | -0.11(-2.45%) |
Sep 20, 2017 | 4.498 | 4.529 | 4.474 | 4.514 | 296,459 | +0.09(+1.96%) |
Sep 19, 2017 | 4.419 | 4.437 | 4.411 | 4.427 | 159,413 | +0.03(+0.72%) |
Sep 18, 2017 | 4.411 | 4.411 | 4.387 | 4.395 | 195,037 | +0.01(+0.18%) |
Sep 15, 2017 | 4.379 | 4.395 | 4.364 | 4.387 | 160,724 | +0.07(+1.65%) |
Sep 14, 2017 | 4.316 | 4.316 | 4.293 | 4.316 | 160,486 | -0.04(-0.91%) |
Sep 13, 2017 | 4.340 | 4.372 | 4.340 | 4.356 | 204,847 | +0.05(+1.10%) |
Sep 12, 2017 | 4.285 | 4.332 | 4.277 | 4.308 | 192,015 | +0.04(+0.92%) |
Sep 11, 2017 | 4.237 | 4.277 | 4.230 | 4.269 | 441,589 | +0.08(+1.88%) |
Sep 08, 2017 | 4.206 | 4.206 | 4.166 | 4.190 | 346,734 | +0.02(+0.38%) |
Sep 07, 2017 | 4.222 | 4.230 | 4.166 | 4.174 | 346,385 | -0.06(-1.49%) |
Sep 06, 2017 | 4.237 | 4.245 | 4.214 | 4.237 | 276,045 | -0.04(-0.92%) |
Sep 05, 2017 | 4.285 | 4.301 | 4.253 | 4.277 | 341,822 | -0.10(-2.34%) |
Sep 01, 2017 | 4.403 | 4.403 | 4.372 | 4.379 | 168,732 | -0.01(-0.18%) |
Aug 31, 2017 | 4.387 | 4.411 | 4.372 | 4.387 | 231,659 | +0.02(+0.36%) |
Aug 30, 2017 | 4.340 | 4.387 | 4.340 | 4.372 | 3,820,042 | -0.02(-0.54%) |
Aug 29, 2017 | 4.332 | 4.403 | 4.324 | 4.395 | 421,800 | +0.02(+0.54%) |
Aug 28, 2017 | 4.403 | 4.403 | 4.348 | 4.372 | 253,959 | -0.03(-0.72%) |
Aug 25, 2017 | 4.411 | 4.419 | 4.395 | 4.403 | 211,663 | +0.01(+0.18%) |
Aug 24, 2017 | 4.411 | 4.411 | 4.379 | 4.395 | 161,502 | -0.09(-1.94%) |
Aug 23, 2017 | 4.490 | 4.514 | 4.482 | 4.482 | 122,300 | -0.03(-0.70%) |
Aug 22, 2017 | 4.498 | 4.537 | 4.474 | 4.514 | 150,682 | +0.05(+1.06%) |
Aug 21, 2017 | 4.458 | 4.470 | 4.443 | 4.466 | 323,230 | -0.08(-1.74%) |
Aug 18, 2017 | 4.506 | 4.553 | 4.474 | 4.545 | 220,239 | -0.01(-0.17%) |
Aug 17, 2017 | 4.585 | 4.585 | 4.529 | 4.553 | 235,628 | -0.04(-0.86%) |
Aug 16, 2017 | 4.585 | 4.600 | 4.585 | 4.592 | 106,397 | +0.01(+0.17%) |
Aug 15, 2017 | 4.600 | 4.600 | 4.553 | 4.585 | 216,257 | +0.01(+0.17%) |
Aug 14, 2017 | 4.553 | 4.585 | 4.553 | 4.577 | 279,849 | +0.06(+1.22%) |
Aug 11, 2017 | 4.482 | 4.529 | 4.482 | 4.521 | 361,745 | +0.03(+0.70%) |
Aug 10, 2017 | 4.616 | 4.616 | 4.482 | 4.490 | 299,740 | -0.16(-3.40%) |
Aug 09, 2017 | 4.656 | 4.664 | 4.616 | 4.648 | 236,152 | -0.02(-0.51%) |
Aug 08, 2017 | 4.671 | 4.695 | 4.656 | 4.671 | 92,547 | +0.00(+0.00%) |
Aug 07, 2017 | 4.664 | 4.679 | 4.664 | 4.671 | 70,525 | +0.02(+0.34%) |
Aug 04, 2017 | 4.671 | 4.687 | 4.656 | 4.656 | 122,607 | +0.01(+0.17%) |
Aug 03, 2017 | 4.664 | 4.664 | 4.640 | 4.648 | 92,878 | -0.01(-0.17%) |
Aug 02, 2017 | 4.671 | 4.687 | 4.632 | 4.656 | 212,916 | -0.07(-1.50%) |
Aug 01, 2017 | 4.742 | 4.750 | 4.727 | 4.727 | 149,265 | +0.02(+0.33%) |
Jul 31, 2017 | 4.703 | 4.719 | 4.679 | 4.711 | 299,320 | +0.02(+0.51%) |
Jul 28, 2017 | 4.703 | 4.711 | 4.664 | 4.687 | 247,312 | -0.02(-0.34%) |
Jul 27, 2017 | 4.703 | 4.711 | 4.671 | 4.703 | 137,506 | +0.00(+0.00%) |
Jul 26, 2017 | 4.703 | 4.727 | 4.695 | 4.703 | 138,246 | +0.02(+0.51%) |
Jul 25, 2017 | 4.664 | 4.687 | 4.664 | 4.679 | 243,505 | +0.02(+0.51%) |
Jul 24, 2017 | 4.656 | 4.671 | 4.640 | 4.656 | 168,342 | -0.02(-0.51%) |
Jul 21, 2017 | 4.703 | 4.703 | 4.671 | 4.679 | 194,481 | -0.02(-0.50%) |
Jul 20, 2017 | 4.703 | 4.742 | 4.703 | 4.703 | 144,721 | +0.05(+1.02%) |
Jul 19, 2017 | 4.648 | 4.664 | 4.640 | 4.656 | 180,930 | -0.02(-0.51%) |
Jul 18, 2017 | 4.679 | 4.687 | 4.664 | 4.679 | 148,163 | +0.02(+0.51%) |
Jul 17, 2017 | 4.656 | 4.679 | 4.624 | 4.656 | 175,181 | +0.00(+0.00%) |
Jul 14, 2017 | 4.671 | 4.679 | 4.632 | 4.656 | 151,772 | -0.02(-0.51%) |
Jul 13, 2017 | 4.656 | 4.695 | 4.648 | 4.679 | 210,230 | +0.01(+0.17%) |
Jul 12, 2017 | 4.679 | 4.703 | 4.664 | 4.671 | 227,248 | +0.03(+0.68%) |
Jul 11, 2017 | 4.632 | 4.656 | 4.616 | 4.640 | 257,852 | +0.04(+0.86%) |
Jul 10, 2017 | 4.608 | 4.616 | 4.592 | 4.600 | 167,484 | +0.02(+0.34%) |
Jul 07, 2017 | 4.608 | 4.608 | 4.569 | 4.585 | 276,464 | -0.04(-0.85%) |
Jul 06, 2017 | 4.664 | 4.671 | 4.616 | 4.624 | 257,162 | -0.08(-1.68%) |
Jul 05, 2017 | 4.703 | 4.719 | 4.687 | 4.703 | 361,128 | -0.07(-1.49%) |
Jul 03, 2017 | 4.774 | 4.782 | 4.766 | 4.774 | 144,971 | +0.01(+0.17%) |
Jun 30, 2017 | 4.766 | 4.786 | 4.757 | 4.766 | 247,478 | -0.02(-0.33%) |
Jun 29, 2017 | 4.829 | 4.853 | 4.746 | 4.782 | 262,799 | -0.02(-0.49%) |
Jun 28, 2017 | 4.742 | 4.813 | 4.742 | 4.806 | 251,554 | +0.08(+1.67%) |
Jun 27, 2017 | 4.798 | 4.806 | 4.727 | 4.727 | 914,795 | -0.03(-0.66%) |
Jun 26, 2017 | 4.774 | 4.798 | 4.750 | 4.758 | 307,127 | -0.09(-1.79%) |
Jun 23, 2017 | 4.837 | 4.853 | 4.813 | 4.845 | 150,305 | +0.02(+0.49%) |
Jun 22, 2017 | 4.798 | 4.837 | 4.790 | 4.821 | 136,890 | +0.00(+0.00%) |
Jun 21, 2017 | 4.821 | 4.837 | 4.798 | 4.821 | 111,775 | -0.05(-0.97%) |
Jun 20, 2017 | 4.884 | 4.892 | 4.845 | 4.869 | 167,062 | -0.02(-0.32%) |
Jun 19, 2017 | 4.877 | 4.892 | 4.861 | 4.884 | 229,279 | -0.02(-0.32%) |
Jun 16, 2017 | 4.869 | 4.900 | 4.806 | 4.900 | 208,038 | +0.13(+2.64%) |
Jun 15, 2017 | 4.766 | 4.782 | 4.742 | 4.774 | 214,514 | -0.13(-2.73%) |
Jun 14, 2017 | 4.908 | 4.916 | 4.861 | 4.908 | 193,090 | -0.03(-0.64%) |
Jun 13, 2017 | 4.916 | 4.940 | 4.908 | 4.940 | 316,124 | +0.01(+0.16%) |
Jun 12, 2017 | 4.900 | 4.940 | 4.892 | 4.932 | 216,788 | +0.04(+0.81%) |
Jun 09, 2017 | 4.916 | 4.932 | 4.865 | 4.892 | 259,030 | -0.04(-0.80%) |
Jun 08, 2017 | 4.924 | 4.948 | 4.924 | 4.932 | 253,231 | -0.04(-0.79%) |
Jun 07, 2017 | 4.924 | 4.987 | 4.924 | 4.971 | 250,638 | +0.09(+1.78%) |
Jun 06, 2017 | 4.861 | 4.912 | 4.837 | 4.884 | 683,234 | -0.02(-0.32%) |
Jun 05, 2017 | 4.908 | 4.940 | 4.877 | 4.900 | 289,050 | -0.09(-1.90%) |
Jun 02, 2017 | 4.948 | 5.003 | 4.924 | 4.995 | 197,324 | +0.24(+4.98%) |
Jun 01, 2017 | 4.750 | 4.766 | 4.735 | 4.758 | 230,038 | +0.03(+0.67%) |
May 31, 2017 | 4.750 | 4.750 | 4.664 | 4.727 | 361,456 | -0.04(-0.83%) |
May 30, 2017 | 4.782 | 4.794 | 4.742 | 4.766 | 374,019 | -0.02(-0.49%) |
May 26, 2017 | 4.735 | 4.790 | 4.735 | 4.790 | 166,651 | +0.04(+0.83%) |
May 25, 2017 | 4.750 | 4.758 | 4.719 | 4.750 | 266,145 | -0.03(-0.66%) |
May 24, 2017 | 4.782 | 4.782 | 4.750 | 4.782 | 148,740 | +0.01(+0.17%) |
May 23, 2017 | 4.782 | 4.794 | 4.758 | 4.774 | 157,163 | -0.07(-1.47%) |
May 22, 2017 | 4.813 | 4.845 | 4.798 | 4.845 | 117,274 | +0.05(+0.99%) |
May 19, 2017 | 4.798 | 4.813 | 4.782 | 4.798 | 280,356 | +0.09(+2.01%) |
May 18, 2017 | 4.664 | 4.727 | 4.640 | 4.703 | 358,525 | -0.04(-0.83%) |
May 17, 2017 | 4.790 | 4.790 | 4.719 | 4.742 | 405,156 | -0.15(-3.06%) |
May 16, 2017 | 4.916 | 4.924 | 4.861 | 4.892 | 201,217 | -0.04(-0.80%) |
May 15, 2017 | 4.900 | 4.940 | 4.900 | 4.932 | 239,203 | +0.07(+1.46%) |
May 12, 2017 | 4.869 | 4.869 | 4.853 | 4.861 | 168,750 | +0.02(+0.33%) |
May 11, 2017 | 4.869 | 4.869 | 4.829 | 4.845 | 373,756 | -0.03(-0.65%) |
May 10, 2017 | 4.869 | 4.900 | 4.829 | 4.877 | 532,147 | -0.01(-0.16%) |
May 09, 2017 | 4.908 | 4.916 | 4.877 | 4.884 | 170,229 | -0.06(-1.12%) |
May 08, 2017 | 4.924 | 4.955 | 4.904 | 4.940 | 182,363 | +0.07(+1.46%) |
May 05, 2017 | 4.884 | 4.884 | 4.837 | 4.869 | 263,122 | +0.00(+0.00%) |
May 04, 2017 | 4.845 | 4.869 | 4.845 | 4.869 | 131,287 | +0.02(+0.33%) |
May 03, 2017 | 4.837 | 4.869 | 4.790 | 4.853 | 276,637 | +0.00(+0.00%) |
May 02, 2017 | 4.813 | 4.861 | 4.813 | 4.853 | 758,566 | +0.09(+1.82%) |