Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.460 | 6.460 | 6.280 | 6.330 | 67,638 | -0.02(-0.35%) |
Jan 30, 2018 | 6.320 | 6.440 | 6.320 | 6.352 | 18,382 | +0.00(+0.03%) |
Jan 29, 2018 | 6.400 | 6.550 | 6.331 | 6.350 | 23,600 | -0.09(-1.40%) |
Jan 26, 2018 | 6.280 | 6.550 | 6.230 | 6.440 | 39,025 | +0.15(+2.38%) |
Jan 25, 2018 | 6.130 | 6.300 | 6.130 | 6.290 | 31,838 | +0.16(+2.61%) |
Jan 24, 2018 | 6.200 | 6.220 | 6.100 | 6.130 | 12,884 | -0.05(-0.89%) |
Jan 23, 2018 | 6.060 | 6.200 | 6.060 | 6.185 | 18,832 | +0.10(+1.73%) |
Jan 22, 2018 | 6.160 | 6.160 | 6.080 | 6.080 | 13,546 | -0.13(-2.09%) |
Jan 19, 2018 | 6.110 | 6.230 | 6.100 | 6.210 | 12,889 | +0.09(+1.47%) |
Jan 18, 2018 | 6.100 | 6.199 | 6.100 | 6.120 | 20,971 | -0.02(-0.33%) |
Jan 17, 2018 | 6.190 | 6.190 | 6.119 | 6.140 | 16,436 | -0.04(-0.65%) |
Jan 16, 2018 | 6.150 | 6.189 | 6.060 | 6.180 | 63,216 | -0.02(-0.32%) |
Jan 12, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.02(+0.32%) | |
Jan 11, 2018 | 6.220 | 6.230 | 6.220 | 6.180 | 22,896 | -0.01(-0.16%) |
Jan 10, 2018 | 6.110 | 6.220 | 6.100 | 6.190 | 22,949 | +0.04(+0.65%) |
Jan 09, 2018 | 6.130 | 6.210 | 6.110 | 6.150 | 46,379 | -0.06(-0.97%) |
Jan 08, 2018 | 6.150 | 6.420 | 6.090 | 6.210 | 52,711 | +0.06(+0.98%) |
Jan 05, 2018 | 6.250 | 6.310 | 6.121 | 6.150 | 77,426 | -0.08(-1.28%) |
Jan 04, 2018 | 6.310 | 6.460 | 6.213 | 6.230 | 33,417 | -0.13(-2.04%) |
Jan 03, 2018 | 6.300 | 6.480 | 6.290 | 6.360 | 52,415 | +0.06(+0.95%) |
Jan 02, 2018 | 6.300 | 6.340 | 6.270 | 6.300 | 69,940 | +0.05(+0.80%) |
Dec 29, 2017 | 6.250 | 6.250 | 6.250 | 0 | -0.02(-0.32%) | |
Dec 28, 2017 | 6.280 | 6.350 | 6.100 | 6.270 | 104,327 | +0.17(+2.79%) |
Dec 27, 2017 | 6.090 | 6.220 | 6.060 | 6.100 | 22,600 | -0.07(-1.21%) |
Dec 26, 2017 | 6.270 | 6.320 | 6.050 | 6.175 | 73,145 | +0.08(+1.40%) |
Dec 22, 2017 | 6.150 | 6.234 | 6.050 | 6.090 | 51,898 | -0.08(-1.30%) |
Dec 21, 2017 | 6.350 | 6.400 | 6.101 | 6.170 | 66,501 | -1.12(-15.36%) |
Dec 20, 2017 | 7.350 | 7.389 | 7.150 | 7.290 | 106,519 | +0.03(+0.41%) |
Dec 19, 2017 | 7.400 | 7.500 | 7.170 | 7.260 | 46,192 | -0.00(-0.00%) |
Dec 18, 2017 | 7.400 | 7.485 | 7.100 | 7.260 | 109,436 | +0.07(+0.97%) |
Dec 15, 2017 | 7.260 | 7.350 | 7.180 | 7.190 | 36,346 | -0.01(-0.14%) |
Dec 14, 2017 | 7.340 | 7.400 | 7.110 | 7.200 | 48,066 | -0.15(-2.04%) |
Dec 13, 2017 | 7.350 | 7.400 | 7.250 | 7.350 | 52,074 | +0.03(+0.41%) |
Dec 12, 2017 | 7.100 | 7.450 | 7.100 | 7.320 | 144,238 | +0.42(+6.09%) |
Dec 11, 2017 | 6.840 | 7.000 | 6.827 | 6.900 | 11,821 | +0.05(+0.73%) |
Dec 08, 2017 | 6.880 | 6.890 | 6.730 | 6.850 | 8,567 | +0.01(+0.15%) |
Dec 07, 2017 | 6.780 | 6.840 | 6.601 | 6.840 | 13,020 | +0.05(+0.74%) |
Dec 06, 2017 | 6.890 | 6.890 | 6.640 | 6.790 | 8,823 | -0.02(-0.29%) |
Dec 05, 2017 | 6.800 | 6.880 | 6.720 | 6.810 | 7,504 | -0.08(-1.16%) |
Dec 04, 2017 | 6.900 | 6.900 | 6.860 | 6.890 | 8,781 | -0.01(-0.14%) |
Dec 01, 2017 | 6.810 | 6.900 | 6.650 | 6.900 | 10,698 | +0.00(+0.00%) |
Nov 30, 2017 | 6.900 | 6.900 | 6.661 | 6.900 | 4,897 | +0.01(+0.15%) |
Nov 29, 2017 | 6.950 | 6.975 | 6.764 | 6.890 | 9,197 | +0.06(+0.88%) |
Nov 28, 2017 | 6.850 | 6.960 | 6.630 | 6.830 | 20,086 | -0.07(-1.01%) |
Nov 27, 2017 | 7.000 | 7.000 | 6.814 | 6.900 | 3,592 | -0.07(-1.00%) |
Nov 24, 2017 | 6.740 | 6.990 | 6.740 | 6.970 | 2,862 | +0.03(+0.43%) |
Nov 22, 2017 | 7.040 | 7.040 | 6.850 | 6.940 | 12,176 | +0.18(+2.66%) |
Nov 21, 2017 | 6.860 | 7.120 | 6.760 | 6.760 | 11,465 | -0.16(-2.30%) |
Nov 20, 2017 | 6.950 | 7.190 | 6.710 | 6.919 | 53,354 | +0.08(+1.15%) |
Nov 17, 2017 | 6.890 | 6.890 | 6.700 | 6.840 | 9,250 | +0.04(+0.59%) |
Nov 16, 2017 | 6.810 | 6.890 | 6.570 | 6.800 | 6,425 | +0.13(+1.95%) |
Nov 15, 2017 | 6.810 | 6.839 | 6.630 | 6.670 | 5,949 | -0.14(-2.06%) |
Nov 14, 2017 | 6.720 | 6.950 | 6.520 | 6.810 | 10,646 | +0.03(+0.44%) |
Nov 13, 2017 | 6.650 | 7.039 | 6.571 | 6.780 | 25,550 | +0.26(+3.99%) |
Nov 10, 2017 | 6.750 | 6.936 | 6.457 | 6.520 | 27,406 | -0.31(-4.54%) |
Nov 09, 2017 | 6.870 | 6.920 | 6.700 | 6.830 | 8,556 | -0.04(-0.58%) |
Nov 08, 2017 | 6.950 | 6.950 | 6.850 | 6.870 | 7,209 | -0.03(-0.45%) |
Nov 07, 2017 | 6.940 | 6.985 | 6.890 | 6.901 | 13,715 | +0.01(+0.16%) |
Nov 06, 2017 | 6.760 | 6.950 | 6.720 | 6.890 | 28,853 | +0.39(+6.00%) |
Nov 03, 2017 | 6.470 | 6.850 | 6.431 | 6.500 | 62,988 | +0.10(+1.56%) |
Nov 02, 2017 | 5.990 | 6.620 | 5.990 | 6.400 | 91,690 | +0.56(+9.59%) |
Nov 01, 2017 | 5.961 | 5.987 | 5.801 | 5.840 | 7,843 | -0.10(-1.68%) |
Oct 31, 2017 | 5.827 | 6.000 | 5.773 | 5.940 | 9,727 | -0.01(-0.17%) |
Oct 30, 2017 | 5.780 | 6.000 | 5.780 | 5.950 | 9,014 | -0.05(-0.83%) |
Oct 27, 2017 | 5.830 | 6.000 | 5.747 | 6.000 | 6,661 | +0.13(+2.21%) |
Oct 26, 2017 | 5.702 | 5.939 | 5.662 | 5.870 | 2,103 | +0.01(+0.17%) |
Oct 25, 2017 | 5.930 | 5.930 | 5.840 | 5.860 | 6,739 | -0.09(-1.51%) |
Oct 24, 2017 | 5.910 | 5.950 | 5.720 | 5.950 | 10,787 | +0.10(+1.71%) |
Oct 23, 2017 | 5.890 | 5.890 | 5.622 | 5.850 | 11,384 | +0.01(+0.17%) |
Oct 20, 2017 | 5.710 | 6.000 | 5.640 | 5.840 | 10,940 | +0.18(+3.18%) |
Oct 19, 2017 | 5.610 | 5.740 | 5.610 | 5.660 | 5,256 | -0.01(-0.18%) |
Oct 18, 2017 | 5.710 | 5.724 | 5.590 | 5.670 | 9,968 | -0.08(-1.39%) |
Oct 17, 2017 | 5.790 | 5.840 | 5.641 | 5.750 | 10,671 | -0.05(-0.86%) |
Oct 16, 2017 | 5.820 | 5.840 | 5.610 | 5.800 | 7,323 | +0.00(+0.00%) |
Oct 13, 2017 | 5.690 | 5.801 | 5.690 | 5.800 | 1,628 | +0.09(+1.58%) |
Oct 12, 2017 | 5.842 | 5.842 | 5.710 | 5.710 | 6,038 | -0.12(-2.06%) |
Oct 11, 2017 | 5.550 | 5.940 | 5.550 | 5.830 | 14,614 | +0.25(+4.48%) |
Oct 10, 2017 | 5.680 | 5.680 | 5.500 | 5.580 | 5,614 | -0.12(-2.11%) |
Oct 09, 2017 | 5.650 | 5.940 | 5.620 | 5.700 | 8,009 | +0.08(+1.42%) |
Oct 06, 2017 | 5.620 | 5.620 | 5.528 | 5.620 | 3,130 | -0.03(-0.53%) |
Oct 05, 2017 | 5.710 | 5.750 | 5.630 | 5.650 | 5,160 | -0.01(-0.18%) |
Oct 04, 2017 | 5.660 | 5.750 | 5.591 | 5.660 | 5,861 | +0.00(+0.00%) |
Oct 03, 2017 | 5.640 | 5.760 | 5.640 | 5.660 | 6,220 | -0.08(-1.39%) |
Oct 02, 2017 | 5.710 | 5.740 | 5.531 | 5.740 | 6,689 | +0.02(+0.35%) |
Sep 29, 2017 | 5.669 | 5.740 | 5.600 | 5.720 | 12,057 | -0.04(-0.69%) |
Sep 28, 2017 | 5.450 | 5.760 | 5.450 | 5.760 | 11,434 | +0.24(+4.35%) |
Sep 27, 2017 | 5.460 | 5.520 | 5.387 | 5.520 | 1,738 | +0.08(+1.47%) |
Sep 26, 2017 | 5.416 | 5.442 | 5.416 | 5.440 | 2,287 | -0.02(-0.36%) |
Sep 25, 2017 | 5.430 | 5.535 | 5.430 | 5.460 | 2,164 | -0.02(-0.36%) |
Sep 22, 2017 | 5.460 | 5.480 | 5.460 | 5.480 | 1,037 | +0.04(+0.74%) |
Sep 21, 2017 | 5.595 | 5.634 | 5.370 | 5.440 | 4,180 | -0.10(-1.75%) |
Sep 20, 2017 | 5.537 | 5.566 | 5.512 | 5.537 | 10,695 | -0.00(-0.06%) |
Sep 19, 2017 | 5.370 | 5.540 | 5.300 | 5.540 | 16,348 | +0.11(+2.03%) |
Sep 18, 2017 | 5.500 | 5.516 | 5.360 | 5.430 | 4,229 | -0.06(-1.09%) |
Sep 15, 2017 | 5.490 | 5.490 | 5.447 | 5.490 | 7,736 | +0.00(+0.00%) |
Sep 14, 2017 | 5.480 | 5.500 | 5.370 | 5.490 | 12,080 | +0.00(+0.00%) |
Sep 13, 2017 | 5.350 | 5.490 | 5.350 | 5.490 | 8,353 | +0.15(+2.81%) |
Sep 12, 2017 | 5.390 | 5.390 | 5.300 | 5.340 | 6,824 | -0.10(-1.84%) |
Sep 11, 2017 | 5.310 | 5.474 | 5.300 | 5.440 | 14,155 | +0.13(+2.43%) |
Sep 08, 2017 | 5.320 | 5.320 | 5.311 | 5.311 | 243 | -0.11(-2.02%) |
Sep 07, 2017 | 5.300 | 5.490 | 5.290 | 5.420 | 9,915 | +0.13(+2.46%) |
Sep 06, 2017 | 5.200 | 5.490 | 5.200 | 5.290 | 1,318 | -0.15(-2.76%) |
Sep 05, 2017 | 5.350 | 5.210 | 5.440 | 6,139 | +0.09(+1.68%) | |
Sep 01, 2017 | 5.430 | 5.460 | 5.350 | 5.350 | 7,463 | -0.04(-0.74%) |
Aug 31, 2017 | 5.330 | 5.490 | 5.330 | 5.390 | 7,375 | -0.11(-2.00%) |
Aug 30, 2017 | 5.500 | 5.550 | 5.381 | 5.500 | 2,536 | +0.02(+0.28%) |
Aug 29, 2017 | 5.350 | 5.490 | 5.291 | 5.484 | 13,004 | +0.11(+2.13%) |
Aug 28, 2017 | 5.410 | 5.490 | 5.250 | 5.370 | 37,211 | -0.13(-2.36%) |
Aug 25, 2017 | 5.300 | 5.500 | 5.226 | 5.500 | 17,081 | +0.20(+3.77%) |
Aug 24, 2017 | 5.308 | 5.308 | 5.300 | 5.300 | 853 | +0.02(+0.38%) |
Aug 23, 2017 | 5.280 | 5.313 | 5.280 | 5.280 | 675 | +0.00(+0.00%) |
Aug 22, 2017 | 5.300 | 5.400 | 5.280 | 5.280 | 4,923 | +0.01(+0.19%) |
Aug 21, 2017 | 5.330 | 5.330 | 5.265 | 5.270 | 412 | -0.09(-1.68%) |
Aug 18, 2017 | 5.470 | 5.470 | 5.201 | 5.360 | 4,778 | -0.04(-0.74%) |
Aug 17, 2017 | 5.164 | 5.520 | 5.164 | 5.400 | 2,087 | -0.15(-2.70%) |
Aug 16, 2017 | 5.550 | 5.550 | 5.260 | 5.550 | 3,238 | +0.05(+0.91%) |
Aug 15, 2017 | 5.260 | 5.550 | 5.260 | 5.500 | 4,326 | +0.05(+0.92%) |
Aug 14, 2017 | 5.300 | 5.450 | 5.167 | 5.450 | 4,932 | +0.11(+2.06%) |
Aug 11, 2017 | 5.300 | 5.360 | 5.218 | 5.340 | 11,787 | +0.09(+1.71%) |
Aug 10, 2017 | 5.210 | 5.480 | 5.008 | 5.250 | 18,244 | +0.12(+2.34%) |
Aug 09, 2017 | 5.370 | 5.410 | 5.100 | 5.130 | 4,563 | -0.20(-3.75%) |
Aug 08, 2017 | 5.240 | 5.430 | 5.140 | 5.330 | 5,173 | +0.02(+0.38%) |
Aug 07, 2017 | 5.140 | 5.310 | 5.119 | 5.310 | 5,425 | +0.09(+1.72%) |
Aug 04, 2017 | 5.240 | 5.240 | 5.220 | 5.220 | 1,943 | +0.13(+2.63%) |
Aug 03, 2017 | 5.100 | 5.320 | 5.086 | 5.086 | 5,988 | -0.03(-0.66%) |
Aug 02, 2017 | 5.200 | 5.330 | 5.120 | 5.120 | 13,216 | -0.14(-2.66%) |
Aug 01, 2017 | 5.325 | 5.325 | 5.090 | 5.260 | 35,494 | -0.06(-1.13%) |
Jul 31, 2017 | 5.350 | 5.490 | 5.230 | 5.320 | 7,971 | +0.04(+0.76%) |
Jul 28, 2017 | 5.100 | 5.520 | 5.100 | 5.280 | 10,608 | +0.07(+1.34%) |
Jul 27, 2017 | 5.250 | 5.300 | 5.110 | 5.210 | 9,800 | -0.16(-2.98%) |
Jul 26, 2017 | 5.490 | 5.490 | 5.347 | 5.370 | 2,925 | -0.03(-0.56%) |
Jul 25, 2017 | 5.520 | 5.530 | 5.400 | 5.400 | 9,228 | -0.02(-0.35%) |
Jul 24, 2017 | 5.540 | 5.550 | 5.419 | 5.419 | 3,737 | -0.03(-0.57%) |
Jul 21, 2017 | 5.530 | 5.530 | 5.449 | 5.450 | 2,660 | +0.00(+0.00%) |
Jul 19, 2017 | 5.450 | 5.450 | 5.450 | 34 | -0.03(-0.55%) | |
Jul 18, 2017 | 5.460 | 5.550 | 5.420 | 5.480 | 11,230 | -0.02(-0.36%) |
Jul 17, 2017 | 5.260 | 5.500 | 5.260 | 5.500 | 1,994 | +0.08(+1.53%) |
Jul 14, 2017 | 5.215 | 5.430 | 5.215 | 5.417 | 14,949 | +0.16(+2.98%) |
Jul 13, 2017 | 5.020 | 5.590 | 5.020 | 5.260 | 27,359 | +0.26(+5.20%) |
Jul 12, 2017 | 4.970 | 5.060 | 4.970 | 5.000 | 3,785 | +0.02(+0.40%) |
Jul 11, 2017 | 4.940 | 5.020 | 4.910 | 4.980 | 3,771 | +0.05(+1.01%) |
Jul 10, 2017 | 4.940 | 4.940 | 4.910 | 4.930 | 8,235 | -0.04(-0.80%) |
Jul 07, 2017 | 4.980 | 4.984 | 4.935 | 4.970 | 12,022 | -0.03(-0.60%) |
Jul 06, 2017 | 5.000 | 5.070 | 5.000 | 5.000 | 9,531 | -0.04(-0.79%) |
Jul 05, 2017 | 5.030 | 5.043 | 5.000 | 5.040 | 8,312 | +0.01(+0.20%) |
Jul 03, 2017 | 5.050 | 5.050 | 5.000 | 5.030 | 7,175 | -0.02(-0.40%) |
Jun 30, 2017 | 5.100 | 5.100 | 5.050 | 5.050 | 2,066 | -0.01(-0.22%) |
Jun 29, 2017 | 5.100 | 5.100 | 5.030 | 5.061 | 3,649 | +0.03(+0.62%) |
Jun 28, 2017 | 4.990 | 5.099 | 4.990 | 5.030 | 3,937 | +0.01(+0.20%) |
Jun 27, 2017 | 4.980 | 5.090 | 4.960 | 5.020 | 5,946 | +0.00(+0.00%) |
Jun 26, 2017 | 5.140 | 5.143 | 5.020 | 5.020 | 5,618 | -0.17(-3.28%) |
Jun 23, 2017 | 5.105 | 5.190 | 5.070 | 5.190 | 4,258 | +0.11(+2.17%) |
Jun 22, 2017 | 5.050 | 5.130 | 4.960 | 5.080 | 2,869 | -0.03(-0.59%) |
Jun 21, 2017 | 4.970 | 5.140 | 4.970 | 5.110 | 3,656 | +0.02(+0.33%) |
Jun 20, 2017 | 5.170 | 5.200 | 4.970 | 5.093 | 14,622 | -0.12(-2.24%) |
Jun 19, 2017 | 5.157 | 5.250 | 5.157 | 5.210 | 9,569 | +0.06(+1.17%) |
Jun 16, 2017 | 5.240 | 5.240 | 5.030 | 5.150 | 11,912 | -0.20(-3.74%) |
Jun 15, 2017 | 5.360 | 5.440 | 5.350 | 5.350 | 5,451 | -0.01(-0.11%) |
Jun 14, 2017 | 5.080 | 5.416 | 5.080 | 5.356 | 3,863 | +0.29(+5.64%) |
Jun 13, 2017 | 5.350 | 5.590 | 5.070 | 5.070 | 20,765 | -0.26(-4.88%) |
Jun 12, 2017 | 5.350 | 5.350 | 5.330 | 5.330 | 5,397 | -0.13(-2.38%) |
Jun 09, 2017 | 5.358 | 5.800 | 5.320 | 5.460 | 14,482 | -0.16(-2.77%) |
Jun 08, 2017 | 5.600 | 5.620 | 5.600 | 5.616 | 639 | +0.07(+1.18%) |
Jun 07, 2017 | 5.660 | 5.660 | 5.310 | 5.550 | 6,011 | -0.14(-2.46%) |
Jun 06, 2017 | 5.680 | 5.750 | 5.639 | 5.690 | 7,758 | +0.05(+0.89%) |
Jun 05, 2017 | 5.480 | 5.650 | 5.480 | 5.640 | 3,091 | +0.20(+3.68%) |
Jun 02, 2017 | 5.550 | 5.550 | 5.405 | 5.440 | 5,547 | -0.07(-1.27%) |
Jun 01, 2017 | 5.500 | 5.590 | 5.468 | 5.510 | 6,667 | -0.05(-0.90%) |
May 31, 2017 | 5.650 | 5.650 | 5.149 | 5.560 | 2,730 | +0.10(+1.83%) |
May 30, 2017 | 5.319 | 5.460 | 5.319 | 5.460 | 771 | -0.01(-0.18%) |
May 26, 2017 | 5.240 | 5.640 | 5.240 | 5.470 | 6,390 | +0.19(+3.60%) |
May 25, 2017 | 5.350 | 5.372 | 5.280 | 5.280 | 2,994 | +0.02(+0.38%) |
May 24, 2017 | 5.170 | 5.280 | 5.080 | 5.260 | 5,841 | +0.08(+1.54%) |
May 23, 2017 | 5.140 | 5.180 | 5.130 | 5.180 | 9,708 | +0.04(+0.78%) |
May 22, 2017 | 5.110 | 5.150 | 5.110 | 5.140 | 11,423 | +0.02(+0.39%) |
May 19, 2017 | 5.103 | 5.120 | 5.100 | 5.120 | 2,486 | +0.01(+0.20%) |
May 18, 2017 | 5.050 | 5.110 | 5.050 | 5.110 | 3,719 | +0.10(+2.00%) |
May 17, 2017 | 5.000 | 5.115 | 5.000 | 5.010 | 7,205 | -0.09(-1.76%) |
May 16, 2017 | 5.100 | 5.110 | 5.019 | 5.100 | 2,573 | -0.01(-0.20%) |
May 15, 2017 | 5.040 | 5.174 | 5.040 | 5.110 | 10,667 | +0.06(+1.15%) |
May 12, 2017 | 5.000 | 5.080 | 5.000 | 5.052 | 4,316 | +0.02(+0.44%) |
May 11, 2017 | 5.110 | 5.110 | 5.020 | 5.030 | 4,562 | -0.08(-1.57%) |
May 10, 2017 | 5.060 | 5.124 | 5.040 | 5.110 | 8,563 | -0.02(-0.39%) |
May 09, 2017 | 5.050 | 5.130 | 5.050 | 5.130 | 7,804 | +0.14(+2.77%) |
May 08, 2017 | 4.805 | 5.012 | 4.805 | 4.992 | 6,484 | +0.19(+3.99%) |
May 05, 2017 | 4.774 | 4.802 | 4.750 | 4.800 | 4,807 | +0.02(+0.42%) |
May 04, 2017 | 4.890 | 4.890 | 4.716 | 4.780 | 13,419 | -0.04(-0.83%) |
May 03, 2017 | 4.768 | 4.850 | 4.750 | 4.820 | 4,803 | +0.01(+0.21%) |
May 02, 2017 | 4.790 | 4.810 | 4.790 | 4.810 | 2,122 | +0.02(+0.42%) |
May 01, 2017 | 4.787 | 4.810 | 4.758 | 4.790 | 8,146 | +0.03(+0.63%) |
Apr 28, 2017 | 4.750 | 4.810 | 4.750 | 4.760 | 4,233 | +0.06(+1.28%) |
Apr 27, 2017 | 4.750 | 4.767 | 4.690 | 4.700 | 11,630 | -0.01(-0.21%) |
Apr 26, 2017 | 4.680 | 4.780 | 4.600 | 4.710 | 6,840 | +0.00(+0.00%) |
Apr 25, 2017 | 4.720 | 4.800 | 4.690 | 4.710 | 11,503 | -0.03(-0.63%) |
Apr 24, 2017 | 4.810 | 4.810 | 4.630 | 4.740 | 22,109 | -0.02(-0.42%) |
Apr 21, 2017 | 4.800 | 4.840 | 4.760 | 4.760 | 11,607 | -0.08(-1.65%) |
Apr 20, 2017 | 4.720 | 4.840 | 4.695 | 4.840 | 5,079 | +0.12(+2.54%) |
Apr 19, 2017 | 4.750 | 4.804 | 4.720 | 4.720 | 5,777 | -0.02(-0.42%) |
Apr 18, 2017 | 4.770 | 4.885 | 4.740 | 4.740 | 7,290 | +0.01(+0.21%) |
Apr 17, 2017 | 4.780 | 4.790 | 4.730 | 4.730 | 12,455 | -0.03(-0.63%) |
Apr 13, 2017 | 4.770 | 4.790 | 4.750 | 4.760 | 7,053 | -0.18(-3.64%) |
Apr 12, 2017 | 4.957 | 4.980 | 4.940 | 4.940 | 6,330 | -0.03(-0.60%) |
Apr 11, 2017 | 4.940 | 5.040 | 4.940 | 4.970 | 3,625 | -0.01(-0.20%) |
Apr 10, 2017 | 4.820 | 5.110 | 4.820 | 4.980 | 11,893 | +0.24(+5.06%) |
Apr 07, 2017 | 4.700 | 4.780 | 4.700 | 4.740 | 13,857 | -0.01(-0.21%) |
Apr 06, 2017 | 4.750 | 4.790 | 4.660 | 4.750 | 20,297 | -0.07(-1.45%) |
Apr 05, 2017 | 4.730 | 5.520 | 4.680 | 4.820 | 62,140 | +0.12(+2.55%) |
Apr 04, 2017 | 4.710 | 4.770 | 4.690 | 4.700 | 23,402 | -0.04(-0.84%) |
Apr 03, 2017 | 4.850 | 4.850 | 4.660 | 4.740 | 5,591 | -0.02(-0.42%) |
Mar 31, 2017 | 4.790 | 4.850 | 4.750 | 4.760 | 10,084 | +0.01(+0.21%) |
Mar 30, 2017 | 4.680 | 4.840 | 4.660 | 4.750 | 8,259 | -0.03(-0.63%) |
Mar 29, 2017 | 4.780 | 4.820 | 4.717 | 4.780 | 3,526 | -0.03(-0.62%) |
Mar 28, 2017 | 4.774 | 4.820 | 4.774 | 4.810 | 3,531 | -0.01(-0.21%) |
Mar 27, 2017 | 4.809 | 4.840 | 4.769 | 4.820 | 6,791 | -0.03(-0.62%) |
Mar 24, 2017 | 4.850 | 4.890 | 4.730 | 4.850 | 8,770 | +0.07(+1.46%) |
Mar 23, 2017 | 4.870 | 4.870 | 4.680 | 4.780 | 6,554 | -0.09(-1.85%) |
Mar 22, 2017 | 4.880 | 4.920 | 4.508 | 4.870 | 7,481 | +0.02(+0.41%) |
Mar 21, 2017 | 4.780 | 4.940 | 4.630 | 4.850 | 16,646 | -0.13(-2.61%) |
Mar 20, 2017 | 4.762 | 5.000 | 4.758 | 4.980 | 6,519 | -0.01(-0.20%) |
Mar 17, 2017 | 5.000 | 5.008 | 4.970 | 4.990 | 8,460 | -0.01(-0.20%) |
Mar 16, 2017 | 4.970 | 5.000 | 4.900 | 5.000 | 13,222 | +0.09(+1.83%) |
Mar 15, 2017 | 5.020 | 5.020 | 4.850 | 4.910 | 7,287 | -0.10(-2.00%) |
Mar 14, 2017 | 5.020 | 5.020 | 4.840 | 5.010 | 6,389 | +0.02(+0.40%) |
Mar 13, 2017 | 5.100 | 5.100 | 4.875 | 4.990 | 17,481 | -0.14(-2.73%) |
Mar 10, 2017 | 5.210 | 5.210 | 5.050 | 5.130 | 17,988 | -0.03(-0.58%) |
Mar 09, 2017 | 5.150 | 5.240 | 5.150 | 5.160 | 7,310 | +0.03(+0.58%) |
Mar 08, 2017 | 5.120 | 5.180 | 5.120 | 5.130 | 7,212 | +0.05(+0.98%) |
Mar 07, 2017 | 5.200 | 5.200 | 5.018 | 5.080 | 20,031 | -0.13(-2.50%) |
Mar 06, 2017 | 5.420 | 5.420 | 5.050 | 5.210 | 17,403 | -0.09(-1.70%) |
Mar 03, 2017 | 5.450 | 5.540 | 5.300 | 5.300 | 26,438 | -0.23(-4.16%) |
Mar 02, 2017 | 5.890 | 5.890 | 5.441 | 5.530 | 30,375 | -0.34(-5.79%) |
Mar 01, 2017 | 5.400 | 5.940 | 5.400 | 5.870 | 4,315 | +0.07(+1.21%) |
Feb 28, 2017 | 5.880 | 5.880 | 5.530 | 5.800 | 19,748 | -0.13(-2.19%) |
Feb 27, 2017 | 5.810 | 6.040 | 5.810 | 5.930 | 17,112 | +0.12(+2.07%) |
Feb 24, 2017 | 5.500 | 5.900 | 5.500 | 5.810 | 11,550 | +0.14(+2.52%) |
Feb 23, 2017 | 5.510 | 5.700 | 5.510 | 5.667 | 13,717 | -0.05(-0.92%) |
Feb 22, 2017 | 5.920 | 5.930 | 5.590 | 5.720 | 20,242 | -0.20(-3.38%) |
Feb 21, 2017 | 5.960 | 6.000 | 5.920 | 5.920 | 10,163 | -0.08(-1.33%) |
Feb 17, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.01(-0.17%) | |
Feb 16, 2017 | 6.000 | 6.040 | 5.937 | 6.010 | 6,115 | -0.02(-0.33%) |
Feb 15, 2017 | 6.030 | 6.030 | 5.990 | 6.030 | 4,192 | -0.01(-0.17%) |
Feb 14, 2017 | 5.967 | 6.040 | 5.961 | 6.040 | 9,701 | +0.00(+0.00%) |
Feb 13, 2017 | 6.130 | 6.130 | 5.990 | 6.040 | 7,861 | -0.13(-2.11%) |
Feb 10, 2017 | 6.110 | 6.180 | 6.041 | 6.170 | 12,603 | +0.13(+2.15%) |
Feb 09, 2017 | 6.060 | 6.130 | 5.950 | 6.040 | 9,599 | -0.02(-0.33%) |
Feb 08, 2017 | 6.070 | 6.090 | 5.880 | 6.060 | 2,506 | +0.09(+1.51%) |
Feb 07, 2017 | 6.020 | 6.022 | 5.913 | 5.970 | 4,663 | -0.07(-1.16%) |
Feb 06, 2017 | 6.050 | 6.083 | 6.020 | 6.040 | 8,151 | +0.02(+0.33%) |
Feb 03, 2017 | 5.960 | 6.090 | 5.960 | 6.020 | 3,025 | +0.06(+1.01%) |
Feb 02, 2017 | 6.030 | 6.130 | 5.940 | 5.960 | 17,197 | -0.03(-0.50%) |