Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.100 | 3.140 | 3.040 | 3.050 | 63,972 | -0.07(-2.24%) |
Oct 30, 2017 | 3.160 | 3.160 | 3.080 | 3.120 | 104,448 | -0.04(-1.27%) |
Oct 27, 2017 | 3.200 | 3.210 | 3.132 | 3.160 | 94,069 | -0.04(-1.25%) |
Oct 26, 2017 | 3.230 | 3.250 | 3.180 | 3.200 | 91,049 | -0.01(-0.31%) |
Oct 25, 2017 | 3.270 | 3.290 | 3.150 | 3.210 | 127,909 | -0.04(-1.23%) |
Oct 24, 2017 | 3.340 | 3.340 | 3.230 | 3.250 | 176,984 | +0.05(+1.56%) |
Oct 23, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 108,295 | -0.09(-2.74%) |
Oct 20, 2017 | 3.310 | 3.320 | 3.270 | 3.290 | 76,466 | +0.00(+0.00%) |
Oct 19, 2017 | 3.300 | 3.380 | 3.290 | 3.290 | 152,297 | -0.02(-0.60%) |
Oct 18, 2017 | 3.360 | 3.370 | 3.270 | 3.310 | 149,228 | -0.03(-0.90%) |
Oct 17, 2017 | 3.430 | 3.450 | 3.320 | 3.340 | 270,470 | +0.03(+1.06%) |
Oct 16, 2017 | 3.290 | 3.380 | 3.290 | 3.305 | 216,959 | -0.00(-0.15%) |
Oct 13, 2017 | 3.300 | 3.350 | 3.280 | 3.310 | 232,617 | -0.01(-0.30%) |
Oct 12, 2017 | 3.240 | 3.350 | 3.240 | 3.320 | 242,057 | +0.09(+2.79%) |
Oct 11, 2017 | 3.270 | 3.300 | 3.230 | 3.230 | 113,983 | -0.04(-1.22%) |
Oct 10, 2017 | 3.280 | 3.330 | 3.270 | 3.270 | 88,549 | -0.03(-0.91%) |
Oct 09, 2017 | 3.270 | 3.350 | 3.220 | 3.300 | 291,537 | +0.02(+0.61%) |
Oct 06, 2017 | 3.270 | 3.380 | 3.230 | 3.280 | 212,780 | -0.02(-0.61%) |
Oct 05, 2017 | 3.250 | 3.320 | 3.210 | 3.300 | 237,642 | +0.05(+1.54%) |
Oct 04, 2017 | 3.170 | 3.300 | 3.170 | 3.250 | 395,986 | +0.08(+2.52%) |
Oct 03, 2017 | 3.170 | 3.220 | 3.160 | 3.170 | 193,928 | +0.01(+0.32%) |
Oct 02, 2017 | 3.190 | 3.205 | 3.150 | 3.160 | 146,590 | -0.03(-0.94%) |
Sep 29, 2017 | 3.170 | 3.240 | 3.150 | 3.190 | 172,070 | +0.01(+0.31%) |
Sep 28, 2017 | 3.210 | 3.250 | 3.170 | 3.180 | 91,134 | -0.02(-0.63%) |
Sep 27, 2017 | 3.190 | 3.230 | 3.150 | 3.200 | 182,411 | +0.00(+0.00%) |
Sep 26, 2017 | 3.180 | 3.220 | 3.165 | 3.200 | 111,173 | -0.02(-0.62%) |
Sep 25, 2017 | 3.250 | 3.330 | 3.170 | 3.220 | 302,161 | -0.14(-4.17%) |
Sep 22, 2017 | 3.250 | 3.408 | 3.190 | 3.360 | 273,595 | +0.08(+2.44%) |
Sep 21, 2017 | 3.240 | 3.310 | 3.200 | 3.280 | 197,287 | +0.08(+2.50%) |
Sep 20, 2017 | 3.230 | 3.250 | 3.190 | 3.200 | 266,938 | +0.03(+0.95%) |
Sep 19, 2017 | 3.270 | 3.290 | 3.170 | 3.170 | 218,435 | -0.08(-2.46%) |
Sep 18, 2017 | 3.300 | 3.320 | 3.245 | 3.250 | 189,331 | -0.07(-2.11%) |
Sep 15, 2017 | 3.310 | 3.345 | 3.250 | 3.320 | 351,188 | +0.00(+0.00%) |
Sep 14, 2017 | 3.300 | 3.320 | 3.250 | 3.320 | 286,491 | +0.03(+0.91%) |
Sep 13, 2017 | 3.320 | 3.350 | 3.270 | 3.290 | 435,181 | +0.00(+0.00%) |
Sep 12, 2017 | 3.470 | 3.480 | 3.275 | 3.290 | 1,241,705 | +0.05(+1.54%) |
Sep 11, 2017 | 3.250 | 3.270 | 3.240 | 3.240 | 93,351 | +0.01(+0.31%) |
Sep 08, 2017 | 3.200 | 3.270 | 3.200 | 3.230 | 61,515 | +0.01(+0.31%) |
Sep 07, 2017 | 3.250 | 3.260 | 3.090 | 3.220 | 243,402 | +0.01(+0.31%) |
Sep 06, 2017 | 3.280 | 3.290 | 3.200 | 3.210 | 156,557 | +0.01(+0.31%) |
Sep 05, 2017 | 3.250 | 3.260 | 3.180 | 3.200 | 76,714 | -0.05(-1.54%) |
Sep 01, 2017 | 3.270 | 3.270 | 3.180 | 3.250 | 70,177 | +0.00(+0.00%) |
Aug 31, 2017 | 3.260 | 3.270 | 3.230 | 3.250 | 181,367 | -0.04(-1.22%) |
Aug 30, 2017 | 3.300 | 3.300 | 3.240 | 3.290 | 107,056 | -0.03(-0.90%) |
Aug 29, 2017 | 3.370 | 3.440 | 3.320 | 3.320 | 52,462 | -0.10(-2.92%) |
Aug 28, 2017 | 3.370 | 3.440 | 3.290 | 3.420 | 60,859 | +0.05(+1.48%) |
Aug 25, 2017 | 3.290 | 3.390 | 3.284 | 3.370 | 33,656 | +0.07(+2.12%) |
Aug 24, 2017 | 3.300 | 3.360 | 3.270 | 3.300 | 30,512 | -0.01(-0.30%) |
Aug 23, 2017 | 3.270 | 3.320 | 3.270 | 3.310 | 28,159 | +0.01(+0.30%) |
Aug 22, 2017 | 3.280 | 3.330 | 3.280 | 3.300 | 36,089 | +0.01(+0.30%) |
Aug 21, 2017 | 3.340 | 3.380 | 3.280 | 3.290 | 112,191 | -0.06(-1.79%) |
Aug 18, 2017 | 3.340 | 3.370 | 3.220 | 3.350 | 491,402 | +0.23(+7.37%) |
Aug 17, 2017 | 3.330 | 3.360 | 3.070 | 3.120 | 259,331 | -0.17(-5.17%) |
Aug 16, 2017 | 3.340 | 3.360 | 3.250 | 3.290 | 166,699 | +0.05(+1.54%) |
Aug 15, 2017 | 3.350 | 3.370 | 3.210 | 3.240 | 155,099 | -0.13(-3.86%) |
Aug 14, 2017 | 3.420 | 3.440 | 3.310 | 3.370 | 105,052 | +0.01(+0.30%) |
Aug 11, 2017 | 3.430 | 3.450 | 3.340 | 3.360 | 85,544 | +0.00(+0.00%) |
Aug 10, 2017 | 3.480 | 3.480 | 3.340 | 3.360 | 111,323 | -0.02(-0.59%) |
Aug 09, 2017 | 3.480 | 3.520 | 3.380 | 3.380 | 52,301 | -0.06(-1.74%) |
Aug 08, 2017 | 3.530 | 3.560 | 3.440 | 3.440 | 48,454 | -0.10(-2.82%) |
Aug 07, 2017 | 3.620 | 3.620 | 3.495 | 3.540 | 57,250 | -0.11(-3.01%) |
Aug 04, 2017 | 3.570 | 3.750 | 3.520 | 3.650 | 63,055 | +0.22(+6.41%) |
Aug 03, 2017 | 3.570 | 3.630 | 3.420 | 3.430 | 88,845 | -0.09(-2.56%) |
Aug 02, 2017 | 3.570 | 3.600 | 3.510 | 3.520 | 48,158 | +0.09(+2.62%) |
Aug 01, 2017 | 3.550 | 3.580 | 3.400 | 3.430 | 111,141 | +0.00(+0.00%) |
Jul 31, 2017 | 3.450 | 3.470 | 3.420 | 3.430 | 34,368 | +0.00(+0.00%) |
Jul 28, 2017 | 3.440 | 3.470 | 3.400 | 3.430 | 53,029 | +0.05(+1.48%) |
Jul 27, 2017 | 3.440 | 3.470 | 3.380 | 3.380 | 51,812 | -0.04(-1.17%) |
Jul 26, 2017 | 3.390 | 3.500 | 3.370 | 3.420 | 139,537 | +0.04(+1.18%) |
Jul 25, 2017 | 3.500 | 3.520 | 3.370 | 3.380 | 59,036 | -0.05(-1.46%) |
Jul 24, 2017 | 3.490 | 3.490 | 3.420 | 3.430 | 95,905 | +0.02(+0.59%) |
Jul 21, 2017 | 3.510 | 3.540 | 3.330 | 3.410 | 215,709 | -0.12(-3.40%) |
Jul 20, 2017 | 3.570 | 3.470 | 3.530 | 58,737 | +0.06(+1.73%) | |
Jul 19, 2017 | 3.510 | 3.580 | 3.450 | 3.470 | 96,167 | -0.06(-1.70%) |
Jul 18, 2017 | 3.520 | 3.540 | 3.490 | 3.530 | 128,183 | +0.00(+0.00%) |
Jul 17, 2017 | 3.600 | 3.601 | 3.510 | 3.530 | 43,562 | -0.02(-0.56%) |
Jul 14, 2017 | 3.770 | 3.840 | 3.410 | 3.550 | 1,107,064 | +0.16(+4.72%) |
Jul 13, 2017 | 3.400 | 3.410 | 3.390 | 3.390 | 24,920 | +0.04(+1.19%) |
Jul 12, 2017 | 3.350 | 3.425 | 3.340 | 3.350 | 85,818 | +0.02(+0.60%) |
Jul 11, 2017 | 3.340 | 3.370 | 3.300 | 3.330 | 20,376 | +0.03(+0.91%) |
Jul 10, 2017 | 3.340 | 3.380 | 3.290 | 3.300 | 17,668 | +0.01(+0.30%) |
Jul 07, 2017 | 3.360 | 3.400 | 3.270 | 3.290 | 77,330 | -0.07(-2.08%) |
Jul 06, 2017 | 3.400 | 3.410 | 3.360 | 3.360 | 45,925 | -0.01(-0.30%) |
Jul 05, 2017 | 3.410 | 3.420 | 3.370 | 3.370 | 16,629 | -0.01(-0.30%) |
Jul 03, 2017 | 3.360 | 3.420 | 3.360 | 3.380 | 33,279 | +0.07(+2.11%) |
Jun 30, 2017 | 3.430 | 3.440 | 3.280 | 3.310 | 62,822 | -0.13(-3.78%) |
Jun 29, 2017 | 3.440 | 3.460 | 3.380 | 3.440 | 81,971 | +0.03(+0.88%) |
Jun 28, 2017 | 3.410 | 3.450 | 3.410 | 3.410 | 49,490 | +0.01(+0.29%) |
Jun 27, 2017 | 3.410 | 3.440 | 3.390 | 3.400 | 38,044 | +0.00(+0.00%) |
Jun 26, 2017 | 3.430 | 3.430 | 3.370 | 3.400 | 18,218 | -0.03(-0.87%) |
Jun 23, 2017 | 3.390 | 3.460 | 3.350 | 3.430 | 183,749 | +0.06(+1.78%) |
Jun 22, 2017 | 3.370 | 3.400 | 3.340 | 3.370 | 40,191 | +0.00(+0.00%) |
Jun 21, 2017 | 3.364 | 3.399 | 3.340 | 3.370 | 35,659 | +0.00(+0.00%) |
Jun 20, 2017 | 3.390 | 3.410 | 3.300 | 3.370 | 32,239 | -0.02(-0.59%) |
Jun 19, 2017 | 3.400 | 3.440 | 3.350 | 3.390 | 116,730 | +0.08(+2.42%) |
Jun 16, 2017 | 3.460 | 3.510 | 3.290 | 3.310 | 148,573 | -0.10(-2.93%) |
Jun 15, 2017 | 3.580 | 3.604 | 3.400 | 3.410 | 297,509 | +0.08(+2.40%) |
Jun 14, 2017 | 3.530 | 3.560 | 3.290 | 3.330 | 56,547 | -0.05(-1.48%) |
Jun 13, 2017 | 3.310 | 3.435 | 3.310 | 3.380 | 17,149 | +0.05(+1.50%) |
Jun 12, 2017 | 3.330 | 3.360 | 3.240 | 3.330 | 50,746 | +0.04(+1.22%) |
Jun 09, 2017 | 3.380 | 3.420 | 3.278 | 3.290 | 59,892 | -0.10(-2.95%) |
Jun 08, 2017 | 3.360 | 3.440 | 3.340 | 3.390 | 126,566 | +0.04(+1.19%) |
Jun 07, 2017 | 3.450 | 3.460 | 3.320 | 3.350 | 341,099 | +0.10(+3.08%) |
Jun 06, 2017 | 3.000 | 3.690 | 2.700 | 3.250 | 1,477,327 | -0.82(-20.15%) |
Jun 05, 2017 | 4.130 | 4.130 | 4.020 | 4.070 | 26,100 | -0.08(-1.93%) |
Jun 02, 2017 | 4.048 | 4.200 | 4.048 | 4.150 | 27,509 | +0.09(+2.22%) |
Jun 01, 2017 | 4.020 | 4.090 | 3.980 | 4.060 | 33,183 | -0.01(-0.25%) |
May 31, 2017 | 4.020 | 4.071 | 4.020 | 4.070 | 13,388 | +0.04(+0.99%) |
May 30, 2017 | 4.150 | 4.150 | 4.000 | 4.030 | 39,241 | -0.15(-3.59%) |
May 26, 2017 | 4.154 | 4.210 | 4.125 | 4.180 | 14,365 | +0.01(+0.24%) |
May 25, 2017 | 4.180 | 4.290 | 4.160 | 4.170 | 13,637 | -0.02(-0.48%) |
May 24, 2017 | 4.140 | 4.200 | 4.120 | 4.190 | 11,671 | +0.04(+0.96%) |
May 23, 2017 | 4.190 | 4.228 | 4.140 | 4.150 | 41,947 | -0.04(-0.95%) |
May 22, 2017 | 4.300 | 4.300 | 4.150 | 4.190 | 26,876 | -0.03(-0.71%) |
May 19, 2017 | 4.180 | 4.250 | 4.110 | 4.220 | 48,733 | +0.07(+1.69%) |
May 18, 2017 | 4.150 | 4.290 | 4.040 | 4.150 | 21,876 | +0.02(+0.48%) |
May 17, 2017 | 4.220 | 4.230 | 4.070 | 4.130 | 16,008 | -0.06(-1.43%) |
May 16, 2017 | 4.300 | 4.300 | 4.130 | 4.190 | 38,733 | -0.08(-1.87%) |
May 15, 2017 | 4.150 | 4.300 | 4.150 | 4.270 | 45,587 | +0.12(+2.89%) |
May 12, 2017 | 4.135 | 4.160 | 4.070 | 4.150 | 41,443 | +0.03(+0.73%) |
May 11, 2017 | 4.080 | 4.140 | 4.070 | 4.120 | 25,029 | +0.05(+1.23%) |
May 10, 2017 | 4.100 | 4.140 | 4.050 | 4.070 | 16,628 | -0.04(-0.97%) |
May 09, 2017 | 4.100 | 4.160 | 4.020 | 4.110 | 29,894 | +0.04(+0.98%) |
May 08, 2017 | 4.090 | 4.120 | 4.020 | 4.070 | 32,885 | -0.04(-0.97%) |
May 05, 2017 | 4.192 | 4.200 | 4.110 | 4.110 | 20,246 | -0.03(-0.72%) |
May 04, 2017 | 4.190 | 4.210 | 4.110 | 4.140 | 65,159 | -0.04(-0.96%) |
May 03, 2017 | 4.150 | 4.220 | 4.130 | 4.180 | 33,178 | -0.01(-0.24%) |
May 02, 2017 | 4.230 | 4.230 | 4.120 | 4.190 | 103,484 | -0.04(-0.95%) |
May 01, 2017 | 4.190 | 4.290 | 4.190 | 4.230 | 28,553 | +0.04(+0.95%) |
Apr 28, 2017 | 4.160 | 4.240 | 4.100 | 4.190 | 27,882 | +0.06(+1.45%) |
Apr 27, 2017 | 4.100 | 4.200 | 4.100 | 4.130 | 25,852 | -0.02(-0.48%) |
Apr 26, 2017 | 4.240 | 4.310 | 4.120 | 4.150 | 51,903 | -0.11(-2.58%) |
Apr 25, 2017 | 4.500 | 4.500 | 4.200 | 4.260 | 298,416 | +0.28(+7.04%) |
Apr 24, 2017 | 3.940 | 4.040 | 3.940 | 3.980 | 30,619 | +0.07(+1.79%) |
Apr 21, 2017 | 3.950 | 4.050 | 3.900 | 3.910 | 56,870 | -0.04(-1.01%) |
Apr 20, 2017 | 3.980 | 4.050 | 3.950 | 3.950 | 25,977 | -0.04(-1.00%) |
Apr 19, 2017 | 4.070 | 4.070 | 3.970 | 3.990 | 38,274 | -0.08(-1.97%) |
Apr 18, 2017 | 4.040 | 4.090 | 3.965 | 4.070 | 100,915 | +0.03(+0.74%) |
Apr 17, 2017 | 4.030 | 4.120 | 3.990 | 4.040 | 142,562 | +0.00(+0.00%) |
Apr 13, 2017 | 4.060 | 4.170 | 4.000 | 4.040 | 197,557 | -0.02(-0.49%) |
Apr 12, 2017 | 4.130 | 4.200 | 4.050 | 4.060 | 139,877 | -0.09(-2.17%) |
Apr 11, 2017 | 4.130 | 4.190 | 4.130 | 4.150 | 22,093 | +0.04(+0.97%) |
Apr 10, 2017 | 4.100 | 4.190 | 4.100 | 4.110 | 50,986 | -0.01(-0.24%) |
Apr 07, 2017 | 4.150 | 4.230 | 4.110 | 4.120 | 104,867 | -0.08(-1.90%) |
Apr 06, 2017 | 4.080 | 4.240 | 4.080 | 4.200 | 78,789 | +0.15(+3.70%) |
Apr 05, 2017 | 4.110 | 4.200 | 4.040 | 4.050 | 94,099 | -0.05(-1.22%) |
Apr 04, 2017 | 4.160 | 4.240 | 4.040 | 4.100 | 105,630 | -0.06(-1.44%) |
Apr 03, 2017 | 4.190 | 4.250 | 4.160 | 4.160 | 111,699 | -0.04(-0.95%) |
Mar 31, 2017 | 4.180 | 4.280 | 4.180 | 4.200 | 60,109 | +0.00(+0.00%) |
Mar 30, 2017 | 4.280 | 4.290 | 4.200 | 4.200 | 102,852 | -0.03(-0.71%) |
Mar 29, 2017 | 4.200 | 4.380 | 4.180 | 4.230 | 168,465 | +0.07(+1.68%) |
Mar 28, 2017 | 4.420 | 4.420 | 4.150 | 4.160 | 179,180 | -0.21(-4.81%) |
Mar 27, 2017 | 4.300 | 4.430 | 4.300 | 4.370 | 71,044 | +0.07(+1.63%) |
Mar 24, 2017 | 4.290 | 4.650 | 4.280 | 4.300 | 186,792 | +0.01(+0.23%) |
Mar 23, 2017 | 4.220 | 4.350 | 4.220 | 4.290 | 47,556 | +0.13(+3.12%) |
Mar 22, 2017 | 4.180 | 4.230 | 4.150 | 4.160 | 77,502 | -0.02(-0.48%) |
Mar 21, 2017 | 4.240 | 4.350 | 4.180 | 4.180 | 146,922 | -0.06(-1.42%) |
Mar 20, 2017 | 4.300 | 4.350 | 4.210 | 4.240 | 103,248 | +0.04(+0.95%) |
Mar 17, 2017 | 4.420 | 4.420 | 4.200 | 4.200 | 65,434 | -0.18(-4.11%) |
Mar 16, 2017 | 4.360 | 4.390 | 4.350 | 4.380 | 51,326 | +0.06(+1.39%) |
Mar 15, 2017 | 4.300 | 4.350 | 4.270 | 4.320 | 39,543 | +0.02(+0.47%) |
Mar 14, 2017 | 4.490 | 4.490 | 4.300 | 4.300 | 29,215 | -0.19(-4.23%) |
Mar 13, 2017 | 4.430 | 4.490 | 4.370 | 4.490 | 110,546 | +0.14(+3.22%) |
Mar 10, 2017 | 4.370 | 4.410 | 4.320 | 4.350 | 16,850 | +0.03(+0.69%) |
Mar 09, 2017 | 4.400 | 4.400 | 4.310 | 4.320 | 37,510 | -0.08(-1.82%) |
Mar 08, 2017 | 4.220 | 4.490 | 4.220 | 4.400 | 235,828 | +0.15(+3.53%) |
Mar 07, 2017 | 4.300 | 4.300 | 4.240 | 4.250 | 38,272 | -0.02(-0.47%) |
Mar 06, 2017 | 4.410 | 4.410 | 4.260 | 4.270 | 54,088 | -0.18(-4.04%) |
Mar 03, 2017 | 4.530 | 4.590 | 4.330 | 4.450 | 129,144 | -0.04(-0.89%) |
Mar 02, 2017 | 4.380 | 4.570 | 4.270 | 4.490 | 127,926 | +0.16(+3.70%) |
Mar 01, 2017 | 4.250 | 4.350 | 4.240 | 4.330 | 57,693 | +0.12(+2.85%) |
Feb 28, 2017 | 4.390 | 4.390 | 4.180 | 4.210 | 83,293 | -0.23(-5.18%) |
Feb 27, 2017 | 4.280 | 4.450 | 4.280 | 4.440 | 76,438 | +0.17(+3.98%) |
Feb 24, 2017 | 4.190 | 4.400 | 4.190 | 4.270 | 75,065 | +0.02(+0.47%) |
Feb 23, 2017 | 4.280 | 4.280 | 4.080 | 4.250 | 134,390 | -0.03(-0.70%) |
Feb 22, 2017 | 4.410 | 4.410 | 4.250 | 4.280 | 147,479 | -0.18(-4.04%) |
Feb 21, 2017 | 4.620 | 4.620 | 4.355 | 4.460 | 209,245 | -0.27(-5.71%) |
Feb 17, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 4.700 | 4.770 | 4.660 | 4.740 | 88,963 | -0.07(-1.46%) |
Feb 15, 2017 | 4.740 | 4.850 | 4.700 | 4.810 | 195,108 | -0.09(-1.84%) |
Feb 14, 2017 | 4.670 | 4.900 | 4.640 | 4.900 | 147,822 | +0.13(+2.73%) |
Feb 13, 2017 | 4.590 | 4.840 | 4.550 | 4.770 | 193,117 | +0.15(+3.25%) |
Feb 10, 2017 | 4.520 | 4.640 | 4.460 | 4.620 | 230,122 | +0.00(+0.00%) |
Feb 09, 2017 | 4.580 | 4.640 | 4.500 | 4.620 | 91,978 | +0.00(+0.00%) |
Feb 08, 2017 | 4.590 | 4.800 | 4.510 | 4.620 | 150,352 | -0.05(-1.07%) |
Feb 07, 2017 | 4.540 | 4.740 | 4.480 | 4.670 | 178,699 | +0.10(+2.19%) |
Feb 06, 2017 | 4.610 | 4.640 | 4.540 | 4.570 | 70,451 | -0.08(-1.72%) |
Feb 03, 2017 | 4.670 | 4.690 | 4.630 | 4.650 | 59,958 | +0.02(+0.43%) |
Feb 02, 2017 | 4.690 | 4.810 | 4.550 | 4.630 | 182,304 | -0.06(-1.28%) |
Feb 01, 2017 | 4.770 | 4.820 | 4.600 | 4.690 | 210,562 | -0.06(-1.26%) |
Jan 31, 2017 | 5.060 | 5.067 | 4.680 | 4.750 | 305,110 | +0.11(+2.37%) |
Jan 30, 2017 | 4.770 | 4.800 | 4.620 | 4.640 | 194,108 | -0.23(-4.72%) |
Jan 27, 2017 | 4.980 | 4.990 | 4.840 | 4.870 | 136,820 | -0.11(-2.21%) |
Jan 26, 2017 | 5.060 | 5.082 | 4.980 | 4.980 | 119,526 | -0.08(-1.58%) |
Jan 25, 2017 | 5.190 | 5.238 | 5.028 | 5.060 | 149,866 | -0.13(-2.50%) |
Jan 24, 2017 | 5.210 | 5.280 | 5.110 | 5.190 | 424,872 | +0.18(+3.59%) |
Jan 23, 2017 | 4.920 | 5.080 | 4.820 | 5.010 | 587,216 | +0.04(+0.80%) |
Jan 20, 2017 | 5.050 | 5.080 | 4.920 | 4.970 | 141,571 | -0.10(-1.97%) |
Jan 19, 2017 | 5.130 | 5.140 | 5.000 | 5.070 | 201,645 | -0.10(-1.93%) |
Jan 18, 2017 | 5.350 | 5.350 | 4.850 | 5.170 | 394,188 | -0.28(-5.14%) |
Jan 17, 2017 | 5.550 | 5.550 | 5.340 | 5.450 | 318,462 | -0.19(-3.37%) |
Jan 13, 2017 | 5.640 | 5.640 | 5.640 | 0 | +0.24(+4.44%) | |
Jan 12, 2017 | 5.620 | 5.620 | 5.350 | 5.400 | 313,451 | -0.30(-5.26%) |
Jan 11, 2017 | 5.460 | 5.730 | 4.850 | 5.700 | 832,889 | +0.18(+3.26%) |
Jan 10, 2017 | 5.800 | 5.830 | 5.450 | 5.520 | 832,261 | -0.26(-4.50%) |
Jan 09, 2017 | 4.950 | 6.480 | 4.950 | 5.780 | 2,161,198 | +0.98(+20.42%) |
Jan 06, 2017 | 4.550 | 4.820 | 4.550 | 4.800 | 772,988 | +0.34(+7.62%) |
Jan 05, 2017 | 5.170 | 5.430 | 4.250 | 4.460 | 1,974,689 | +0.49(+12.34%) |
Jan 04, 2017 | 3.900 | 3.990 | 3.865 | 3.970 | 127,454 | +0.04(+1.02%) |