Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.543 | 5.543 | 5.337 | 5.533 | 6,941 | -0.05(-0.88%) |
Nov 29, 2017 | 5.582 | 5.631 | 5.484 | 5.582 | 7,544 | -0.05(-0.87%) |
Nov 28, 2017 | 5.535 | 5.631 | 5.535 | 5.631 | 2,115 | +0.00(+0.00%) |
Nov 27, 2017 | 5.533 | 5.631 | 5.393 | 5.631 | 5,775 | +0.05(+0.88%) |
Nov 24, 2017 | 5.386 | 5.582 | 5.337 | 5.582 | 2,600 | +0.15(+2.72%) |
Nov 22, 2017 | 5.142 | 5.434 | 5.093 | 5.434 | 5,408 | +0.19(+3.72%) |
Nov 21, 2017 | 5.129 | 5.435 | 5.129 | 5.239 | 3,180 | +0.10(+1.98%) |
Nov 20, 2017 | 5.093 | 5.138 | 4.995 | 5.138 | 2,988 | +0.09(+1.86%) |
Nov 17, 2017 | 5.042 | 5.093 | 5.015 | 5.044 | 1,034 | +0.00(+0.00%) |
Nov 16, 2017 | 5.044 | 5.044 | 5.044 | 5.044 | 403 | +0.05(+0.98%) |
Nov 15, 2017 | 5.044 | 5.044 | 4.799 | 4.995 | 23,260 | -0.10(-1.92%) |
Nov 14, 2017 | 5.044 | 5.093 | 5.044 | 5.093 | 2,574 | +0.00(+0.00%) |
Nov 13, 2017 | 5.092 | 5.093 | 5.092 | 5.093 | 1,186 | +0.00(+0.00%) |
Nov 10, 2017 | 5.044 | 5.239 | 4.995 | 5.093 | 8,385 | +0.10(+1.96%) |
Nov 09, 2017 | 5.093 | 5.239 | 4.995 | 4.995 | 2,269 | -0.24(-4.67%) |
Nov 08, 2017 | 5.288 | 5.288 | 5.093 | 5.239 | 7,280 | -0.10(-1.83%) |
Nov 07, 2017 | 5.313 | 5.337 | 5.288 | 5.337 | 11,734 | +0.05(+0.93%) |
Nov 06, 2017 | 5.533 | 5.558 | 5.288 | 5.288 | 17,243 | -0.24(-4.42%) |
Nov 03, 2017 | 5.436 | 5.533 | 5.337 | 5.533 | 3,036 | +0.10(+1.80%) |
Nov 02, 2017 | 5.532 | 5.574 | 5.435 | 5.435 | 6,281 | -0.15(-2.63%) |
Nov 01, 2017 | 5.680 | 5.758 | 5.435 | 5.582 | 13,645 | -0.20(-3.39%) |
Oct 31, 2017 | 5.631 | 5.827 | 5.631 | 5.778 | 9,394 | +0.20(+3.51%) |
Oct 30, 2017 | 5.778 | 5.827 | 5.464 | 5.582 | 10,221 | -0.20(-3.39%) |
Oct 27, 2017 | 5.631 | 5.778 | 5.594 | 5.778 | 8,320 | +0.10(+1.72%) |
Oct 26, 2017 | 5.533 | 5.680 | 5.533 | 5.680 | 2,612 | +0.24(+4.50%) |
Oct 25, 2017 | 5.631 | 5.631 | 5.435 | 5.435 | 704 | -0.15(-2.63%) |
Oct 24, 2017 | 5.607 | 5.607 | 5.582 | 5.582 | 721 | -0.05(-0.87%) |
Oct 23, 2017 | 5.484 | 5.680 | 5.484 | 5.631 | 17,962 | +0.05(+0.88%) |
Oct 20, 2017 | 5.533 | 5.729 | 5.533 | 5.582 | 15,687 | -0.05(-0.87%) |
Oct 19, 2017 | 5.533 | 5.680 | 5.484 | 5.631 | 18,885 | -0.05(-0.86%) |
Oct 18, 2017 | 5.484 | 5.680 | 5.484 | 5.680 | 14,583 | +0.15(+2.66%) |
Oct 17, 2017 | 5.631 | 5.631 | 5.386 | 5.533 | 2,062 | -0.05(-0.88%) |
Oct 16, 2017 | 5.435 | 5.631 | 5.337 | 5.582 | 12,564 | +0.29(+5.56%) |
Oct 13, 2017 | 5.484 | 5.530 | 5.239 | 5.288 | 18,408 | -0.24(-4.42%) |
Oct 12, 2017 | 5.484 | 5.631 | 5.484 | 5.533 | 8,440 | -0.05(-0.88%) |
Oct 11, 2017 | 5.582 | 5.635 | 5.540 | 5.582 | 9,551 | +0.02(+0.44%) |
Oct 10, 2017 | 5.533 | 5.582 | 5.533 | 5.558 | 10,864 | -0.10(-1.73%) |
Oct 09, 2017 | 5.704 | 5.704 | 5.628 | 5.656 | 9,176 | -0.02(-0.43%) |
Oct 06, 2017 | 5.484 | 5.729 | 5.161 | 5.680 | 32,643 | +0.10(+1.75%) |
Oct 05, 2017 | 5.680 | 5.729 | 5.533 | 5.582 | 19,413 | -0.10(-1.72%) |
Oct 04, 2017 | 5.504 | 5.778 | 5.484 | 5.680 | 23,113 | +0.15(+2.65%) |
Oct 03, 2017 | 5.435 | 5.729 | 5.435 | 5.533 | 40,217 | +0.10(+1.80%) |
Oct 02, 2017 | 5.288 | 5.533 | 5.264 | 5.435 | 29,383 | +0.05(+0.91%) |
Sep 29, 2017 | 5.288 | 5.631 | 5.288 | 5.386 | 21,279 | +0.05(+0.92%) |
Sep 28, 2017 | 5.191 | 5.386 | 5.191 | 5.337 | 9,423 | +0.10(+1.87%) |
Sep 27, 2017 | 5.239 | 5.288 | 5.166 | 5.239 | 6,179 | -0.05(-0.92%) |
Sep 26, 2017 | 5.288 | 5.288 | 5.239 | 5.288 | 2,745 | +0.10(+1.88%) |
Sep 25, 2017 | 5.484 | 5.544 | 5.191 | 5.191 | 33,725 | -0.39(-7.02%) |
Sep 22, 2017 | 5.582 | 5.680 | 5.533 | 5.582 | 6,307 | -0.05(-0.87%) |
Sep 21, 2017 | 5.661 | 5.679 | 5.631 | 5.631 | 8,952 | -0.05(-0.86%) |
Sep 20, 2017 | 5.680 | 5.680 | 5.631 | 5.680 | 4,009 | +0.00(+0.00%) |
Sep 19, 2017 | 5.827 | 5.827 | 5.680 | 5.680 | 21,504 | -0.15(-2.52%) |
Sep 18, 2017 | 5.925 | 5.925 | 5.700 | 5.827 | 46,745 | +0.29(+5.31%) |
Sep 15, 2017 | 5.680 | 5.876 | 5.533 | 5.533 | 36,457 | -0.34(-5.83%) |
Sep 14, 2017 | 5.778 | 5.876 | 5.635 | 5.876 | 40,684 | +0.05(+0.84%) |
Sep 13, 2017 | 5.778 | 5.827 | 5.450 | 5.827 | 11,275 | +0.05(+0.85%) |
Sep 12, 2017 | 5.590 | 5.827 | 5.590 | 5.778 | 12,276 | +0.00(+0.00%) |
Sep 11, 2017 | 5.778 | 5.778 | 5.255 | 5.778 | 13,399 | +0.05(+0.85%) |
Sep 08, 2017 | 5.582 | 5.729 | 5.436 | 5.729 | 7,355 | +0.15(+2.63%) |
Sep 07, 2017 | 5.631 | 5.631 | 5.496 | 5.582 | 8,854 | +0.00(+0.00%) |
Sep 06, 2017 | 5.386 | 5.631 | 5.386 | 5.582 | 12,903 | +0.20(+3.64%) |
Sep 05, 2017 | 4.995 | 5.386 | 4.995 | 5.386 | 13,031 | +0.24(+4.76%) |
Sep 01, 2017 | 5.093 | 5.191 | 4.997 | 5.142 | 5,993 | +0.05(+0.96%) |
Aug 31, 2017 | 5.181 | 5.191 | 4.995 | 5.093 | 5,225 | +0.00(+0.00%) |
Aug 30, 2017 | 5.142 | 5.142 | 5.044 | 5.093 | 2,196 | +0.10(+2.08%) |
Aug 29, 2017 | 4.989 | 4.989 | 4.989 | 4.989 | 212 | -0.01(-0.12%) |
Aug 28, 2017 | 4.848 | 5.044 | 4.848 | 4.995 | 11,834 | +0.10(+2.00%) |
Aug 25, 2017 | 4.848 | 4.989 | 4.848 | 4.897 | 3,584 | +0.10(+2.04%) |
Aug 24, 2017 | 4.897 | 4.995 | 4.799 | 4.799 | 6,309 | -0.20(-3.92%) |
Aug 23, 2017 | 4.995 | 5.093 | 4.880 | 4.995 | 5,042 | +0.10(+2.00%) |
Aug 22, 2017 | 5.239 | 5.239 | 4.897 | 4.897 | 3,961 | -0.34(-6.54%) |
Aug 21, 2017 | 5.044 | 5.239 | 4.750 | 5.239 | 48,537 | +0.00(+0.00%) |
Aug 18, 2017 | 5.386 | 5.386 | 5.142 | 5.239 | 8,785 | -0.15(-2.73%) |
Aug 17, 2017 | 5.386 | 5.386 | 5.313 | 5.386 | 8,182 | -0.05(-0.90%) |
Aug 16, 2017 | 5.484 | 5.484 | 5.386 | 5.435 | 2,253 | +0.05(+0.91%) |
Aug 15, 2017 | 5.386 | 5.386 | 5.349 | 5.386 | 2,252 | +0.05(+0.92%) |
Aug 14, 2017 | 5.288 | 5.397 | 5.288 | 5.337 | 7,549 | +0.10(+1.87%) |
Aug 11, 2017 | 5.337 | 5.337 | 5.191 | 5.239 | 2,675 | +0.01(+0.19%) |
Aug 10, 2017 | 5.230 | 5.230 | 5.230 | 5.230 | 443 | -0.11(-2.02%) |
Aug 09, 2017 | 5.239 | 5.386 | 5.192 | 5.337 | 5,973 | +0.05(+0.93%) |
Aug 08, 2017 | 5.337 | 5.386 | 5.239 | 5.288 | 6,368 | -0.10(-1.82%) |
Aug 07, 2017 | 5.386 | 5.386 | 5.337 | 5.386 | 8,313 | +0.05(+0.92%) |
Aug 04, 2017 | 5.264 | 5.337 | 5.264 | 5.337 | 2,915 | +0.00(+0.00%) |
Aug 03, 2017 | 5.191 | 5.337 | 5.142 | 5.337 | 5,138 | +0.10(+1.84%) |
Aug 02, 2017 | 5.245 | 5.337 | 5.142 | 5.241 | 28,361 | -0.09(-1.63%) |
Aug 01, 2017 | 5.239 | 5.337 | 5.239 | 5.328 | 2,488 | -0.01(-0.18%) |
Jul 31, 2017 | 5.239 | 5.337 | 5.191 | 5.337 | 12,447 | +0.05(+0.93%) |
Jul 28, 2017 | 5.381 | 5.386 | 5.288 | 5.288 | 1,701 | -0.10(-1.82%) |
Jul 27, 2017 | 5.386 | 5.386 | 5.288 | 5.386 | 9,768 | +0.00(+0.00%) |
Jul 26, 2017 | 5.386 | 5.484 | 5.386 | 5.386 | 10,400 | +0.05(+0.92%) |
Jul 25, 2017 | 5.386 | 5.533 | 5.239 | 5.337 | 41,399 | -0.15(-2.68%) |
Jul 24, 2017 | 5.582 | 5.582 | 5.484 | 5.484 | 9,141 | -0.05(-0.89%) |
Jul 21, 2017 | 5.321 | 5.533 | 5.240 | 5.533 | 6,157 | +0.00(+0.00%) |
Jul 20, 2017 | 5.582 | 5.386 | 5.533 | 16,282 | -0.05(-0.88%) | |
Jul 19, 2017 | 5.337 | 5.824 | 5.325 | 5.582 | 24,089 | +0.24(+4.59%) |
Jul 18, 2017 | 5.191 | 5.337 | 5.191 | 5.337 | 11,607 | +0.15(+2.83%) |
Jul 17, 2017 | 5.239 | 5.239 | 5.142 | 5.191 | 20,900 | +0.05(+0.95%) |
Jul 14, 2017 | 5.191 | 5.191 | 5.093 | 5.142 | 9,497 | -0.05(-0.94%) |
Jul 13, 2017 | 5.191 | 5.191 | 5.142 | 5.191 | 13,378 | +0.00(+0.00%) |
Jul 12, 2017 | 5.191 | 5.288 | 5.142 | 5.190 | 16,983 | +0.10(+1.92%) |
Jul 11, 2017 | 5.264 | 5.288 | 5.093 | 5.093 | 2,282 | -0.15(-2.80%) |
Jul 10, 2017 | 5.239 | 5.288 | 5.143 | 5.239 | 14,550 | +0.20(+3.88%) |
Jul 07, 2017 | 4.897 | 5.044 | 4.897 | 5.044 | 11,443 | +0.10(+1.98%) |
Jul 06, 2017 | 5.142 | 5.142 | 4.946 | 4.946 | 8,822 | -0.20(-3.81%) |
Jul 05, 2017 | 5.288 | 5.288 | 5.142 | 5.142 | 6,985 | -0.09(-1.74%) |
Jul 03, 2017 | 5.239 | 5.288 | 5.233 | 5.233 | 11,884 | -0.01(-0.13%) |
Jun 30, 2017 | 5.191 | 5.239 | 5.191 | 5.239 | 7,352 | +0.00(+0.03%) |
Jun 29, 2017 | 5.239 | 5.288 | 5.191 | 5.238 | 7,036 | +0.05(+0.92%) |
Jun 28, 2017 | 5.191 | 5.288 | 5.191 | 5.191 | 18,904 | -0.05(-0.93%) |
Jun 27, 2017 | 5.191 | 5.288 | 5.191 | 5.239 | 12,505 | +0.10(+1.90%) |
Jun 26, 2017 | 5.044 | 5.239 | 4.995 | 5.142 | 29,525 | +0.15(+2.94%) |
Jun 23, 2017 | 4.995 | 5.044 | 4.946 | 4.995 | 27,146 | +0.05(+0.99%) |
Jun 22, 2017 | 4.897 | 4.946 | 4.848 | 4.946 | 16,380 | +0.10(+2.02%) |
Jun 21, 2017 | 4.897 | 4.897 | 4.799 | 4.848 | 16,618 | -0.05(-1.00%) |
Jun 20, 2017 | 4.505 | 4.897 | 4.505 | 4.897 | 23,399 | +0.44(+9.89%) |
Jun 19, 2017 | 4.603 | 4.603 | 4.456 | 4.456 | 11,298 | -0.10(-2.15%) |
Jun 16, 2017 | 4.652 | 4.799 | 4.554 | 4.554 | 16,540 | -0.24(-5.10%) |
Jun 15, 2017 | 4.750 | 4.897 | 4.652 | 4.799 | 15,711 | -0.05(-1.01%) |
Jun 14, 2017 | 4.848 | 4.897 | 4.799 | 4.848 | 33,526 | +0.05(+1.02%) |
Jun 13, 2017 | 4.750 | 4.848 | 4.750 | 4.799 | 18,940 | +0.05(+1.03%) |
Jun 12, 2017 | 4.358 | 4.794 | 4.358 | 4.750 | 21,174 | +0.34(+7.78%) |
Jun 09, 2017 | 4.456 | 4.456 | 4.309 | 4.407 | 8,069 | +0.05(+1.12%) |
Jun 08, 2017 | 4.358 | 4.407 | 4.358 | 4.358 | 4,669 | -0.10(-2.20%) |
Jun 07, 2017 | 4.456 | 4.456 | 4.407 | 4.456 | 1,845 | +0.00(+0.00%) |
Jun 06, 2017 | 4.456 | 4.505 | 4.449 | 4.456 | 2,076 | +0.00(+0.00%) |
Jun 05, 2017 | 4.407 | 4.456 | 4.407 | 4.456 | 4,984 | +0.05(+1.11%) |
Jun 02, 2017 | 4.479 | 4.503 | 4.407 | 4.407 | 7,328 | -0.05(-1.10%) |
Jun 01, 2017 | 4.462 | 4.505 | 4.456 | 4.456 | 3,094 | +0.00(+0.00%) |
May 31, 2017 | 4.459 | 4.459 | 4.407 | 4.456 | 3,875 | +0.00(+0.00%) |
May 30, 2017 | 4.456 | 4.505 | 4.414 | 4.456 | 2,000 | +0.00(+0.00%) |
May 26, 2017 | 4.505 | 4.505 | 4.456 | 4.456 | 675 | +0.05(+1.11%) |
May 25, 2017 | 4.549 | 4.554 | 4.407 | 4.407 | 5,898 | -0.05(-1.10%) |
May 24, 2017 | 4.456 | 4.554 | 4.407 | 4.456 | 4,934 | -0.05(-1.09%) |
May 23, 2017 | 4.456 | 4.505 | 4.407 | 4.505 | 10,425 | +0.05(+1.10%) |
May 22, 2017 | 4.354 | 4.456 | 4.354 | 4.456 | 9,404 | +0.10(+2.25%) |
May 19, 2017 | 4.211 | 4.358 | 4.187 | 4.358 | 14,408 | +0.20(+4.71%) |
May 18, 2017 | 4.016 | 4.162 | 4.016 | 4.162 | 3,552 | +0.10(+2.41%) |
May 17, 2017 | 4.211 | 4.211 | 4.015 | 4.064 | 37,142 | -0.15(-3.49%) |
May 16, 2017 | 4.162 | 4.211 | 4.152 | 4.211 | 3,803 | +0.10(+2.38%) |
May 15, 2017 | 4.015 | 4.113 | 4.015 | 4.113 | 1,846 | +0.05(+1.20%) |
May 12, 2017 | 3.917 | 4.064 | 3.905 | 4.064 | 18,194 | +0.10(+2.47%) |
May 11, 2017 | 4.015 | 4.058 | 3.917 | 3.966 | 9,962 | +0.00(+0.00%) |
May 10, 2017 | 3.868 | 3.966 | 3.868 | 3.966 | 3,710 | +0.05(+1.25%) |
May 09, 2017 | 4.064 | 4.085 | 3.839 | 3.917 | 16,689 | -0.15(-3.62%) |
May 08, 2017 | 4.113 | 4.113 | 4.064 | 4.064 | 3,000 | -0.05(-1.19%) |
May 05, 2017 | 4.161 | 4.161 | 4.064 | 4.113 | 12,871 | -0.05(-1.18%) |
May 04, 2017 | 4.162 | 4.211 | 4.161 | 4.162 | 25,621 | -0.05(-1.16%) |
May 03, 2017 | 4.358 | 4.358 | 4.162 | 4.211 | 8,295 | -0.20(-4.44%) |
May 02, 2017 | 4.505 | 4.505 | 4.358 | 4.407 | 12,169 | -0.10(-2.17%) |
May 01, 2017 | 4.407 | 4.554 | 4.407 | 4.505 | 9,236 | +0.10(+2.22%) |
Apr 28, 2017 | 4.456 | 4.456 | 4.358 | 4.407 | 6,008 | +0.00(+0.00%) |
Apr 27, 2017 | 4.456 | 4.505 | 4.407 | 4.407 | 6,800 | -0.10(-2.17%) |
Apr 26, 2017 | 4.554 | 4.559 | 4.473 | 4.505 | 6,214 | -0.05(-1.08%) |
Apr 25, 2017 | 4.288 | 4.603 | 4.288 | 4.554 | 21,306 | +0.24(+5.68%) |
Apr 24, 2017 | 4.407 | 4.456 | 4.127 | 4.309 | 26,100 | -0.05(-1.12%) |
Apr 21, 2017 | 3.868 | 4.401 | 3.770 | 4.358 | 25,844 | +0.49(+12.66%) |
Apr 20, 2017 | 3.770 | 3.868 | 3.770 | 3.868 | 13,670 | +0.10(+2.59%) |
Apr 19, 2017 | 3.673 | 3.770 | 3.673 | 3.770 | 3,983 | +0.10(+2.67%) |
Apr 18, 2017 | 3.624 | 3.702 | 3.624 | 3.673 | 9,134 | -0.05(-1.32%) |
Apr 17, 2017 | 3.624 | 3.722 | 3.624 | 3.722 | 3,372 | +0.00(+0.00%) |
Apr 13, 2017 | 3.655 | 3.722 | 3.624 | 3.722 | 5,463 | +0.15(+4.11%) |
Apr 12, 2017 | 3.575 | 3.624 | 3.477 | 3.575 | 13,591 | +0.00(+0.00%) |
Apr 11, 2017 | 3.624 | 3.624 | 3.575 | 3.575 | 7,879 | -0.05(-1.35%) |
Apr 10, 2017 | 3.624 | 3.625 | 3.624 | 3.624 | 5,408 | -0.10(-2.63%) |
Apr 07, 2017 | 3.770 | 3.770 | 3.575 | 3.722 | 26,527 | +0.00(+0.00%) |
Apr 06, 2017 | 3.819 | 4.009 | 3.722 | 3.722 | 8,649 | -0.20(-5.00%) |
Apr 05, 2017 | 3.868 | 4.009 | 3.673 | 3.917 | 15,283 | +0.20(+5.26%) |
Apr 04, 2017 | 3.818 | 3.818 | 3.716 | 3.722 | 6,506 | +0.00(+0.00%) |
Apr 03, 2017 | 3.917 | 3.917 | 3.722 | 3.722 | 6,143 | -0.15(-3.80%) |
Mar 31, 2017 | 3.905 | 3.917 | 3.864 | 3.868 | 767 | +0.05(+1.28%) |
Mar 30, 2017 | 3.673 | 3.819 | 3.673 | 3.819 | 3,439 | +0.15(+4.00%) |
Mar 29, 2017 | 4.015 | 4.015 | 3.673 | 3.673 | 16,406 | -0.24(-6.25%) |
Mar 28, 2017 | 3.917 | 3.960 | 3.819 | 3.917 | 1,729 | +0.00(+0.00%) |
Mar 27, 2017 | 3.917 | 3.917 | 3.917 | 3.917 | 645 | +0.00(+0.00%) |
Mar 24, 2017 | 3.770 | 3.917 | 3.770 | 3.917 | 8,041 | +0.15(+3.90%) |
Mar 23, 2017 | 3.722 | 3.770 | 3.722 | 3.770 | 1,952 | +0.05(+1.31%) |
Mar 22, 2017 | 3.819 | 3.868 | 3.673 | 3.722 | 13,347 | -0.15(-3.80%) |
Mar 21, 2017 | 3.868 | 3.868 | 3.868 | 3.868 | 284 | -0.05(-1.25%) |
Mar 20, 2017 | 4.064 | 4.064 | 3.868 | 3.917 | 2,557 | -0.15(-3.61%) |
Mar 17, 2017 | 3.966 | 4.064 | 3.868 | 4.064 | 2,793 | +0.20(+5.06%) |
Mar 16, 2017 | 3.819 | 3.868 | 3.819 | 3.868 | 814 | +0.05(+1.28%) |
Mar 15, 2017 | 3.868 | 3.917 | 3.819 | 3.819 | 7,909 | +0.00(+0.00%) |
Mar 14, 2017 | 3.868 | 3.868 | 3.819 | 3.819 | 15,818 | -0.10(-2.50%) |
Mar 13, 2017 | 3.917 | 4.113 | 3.868 | 3.917 | 28,338 | +0.05(+1.27%) |
Mar 10, 2017 | 3.966 | 4.015 | 3.868 | 3.868 | 1,616 | -0.10(-2.47%) |
Mar 09, 2017 | 3.957 | 4.015 | 3.957 | 3.966 | 1,799 | -0.05(-1.22%) |
Mar 08, 2017 | 3.966 | 4.162 | 3.917 | 4.015 | 33,848 | +0.05(+1.23%) |
Mar 07, 2017 | 4.047 | 4.064 | 3.917 | 3.966 | 37,785 | +0.00(+0.00%) |
Mar 06, 2017 | 4.162 | 4.162 | 3.966 | 3.966 | 2,253 | -0.15(-3.57%) |
Mar 03, 2017 | 4.059 | 4.309 | 3.966 | 4.113 | 48,085 | +0.05(+1.20%) |
Mar 02, 2017 | 4.064 | 4.358 | 4.015 | 4.064 | 56,463 | +0.00(+0.00%) |
Mar 01, 2017 | 4.113 | 4.162 | 4.064 | 4.064 | 7,856 | +0.00(+0.00%) |
Feb 28, 2017 | 4.128 | 4.136 | 4.064 | 4.064 | 7,139 | -0.05(-1.19%) |
Feb 27, 2017 | 4.064 | 4.162 | 4.064 | 4.113 | 1,914 | +0.05(+1.20%) |
Feb 24, 2017 | 4.113 | 4.113 | 4.027 | 4.064 | 969 | -0.05(-1.19%) |
Feb 23, 2017 | 4.071 | 4.147 | 4.071 | 4.113 | 1,236 | -0.05(-1.18%) |
Feb 22, 2017 | 4.162 | 4.162 | 4.064 | 4.162 | 4,067 | +0.05(+1.19%) |
Feb 21, 2017 | 4.113 | 4.162 | 4.113 | 4.113 | 3,545 | +0.00(+0.00%) |
Feb 16, 2017 | 4.113 | 4.113 | 4.113 | 0 | -0.05(-1.17%) | |
Feb 15, 2017 | 4.162 | 4.162 | 4.064 | 4.162 | 2,978 | +0.00(+0.00%) |
Feb 14, 2017 | 4.113 | 4.162 | 4.113 | 4.162 | 4,256 | +0.00(+0.08%) |
Feb 13, 2017 | 4.064 | 4.159 | 4.064 | 4.159 | 5,602 | -0.00(-0.08%) |
Feb 10, 2017 | 4.064 | 4.162 | 4.064 | 4.162 | 5,764 | +0.10(+2.41%) |
Feb 09, 2017 | 4.309 | 4.309 | 4.064 | 4.064 | 8,991 | -0.20(-4.60%) |
Feb 08, 2017 | 4.247 | 4.260 | 4.211 | 4.260 | 8,950 | +0.05(+1.16%) |
Feb 07, 2017 | 4.211 | 4.211 | 4.211 | 4.211 | 524 | +0.00(+0.00%) |
Feb 06, 2017 | 4.211 | 4.211 | 4.211 | 4.211 | 714 | -0.02(-0.42%) |
Feb 03, 2017 | 4.309 | 4.309 | 4.211 | 4.229 | 8,535 | -0.23(-5.10%) |
Feb 02, 2017 | 4.265 | 4.456 | 4.265 | 4.456 | 7,437 | +0.10(+2.25%) |
Feb 01, 2017 | 4.309 | 4.358 | 4.309 | 4.358 | 1,455 | +0.05(+1.14%) |
Jan 31, 2017 | 4.309 | 4.407 | 4.305 | 4.309 | 6,809 | +0.00(+0.00%) |
Jan 30, 2017 | 4.358 | 4.358 | 4.260 | 4.309 | 4,450 | -0.05(-1.12%) |
Jan 27, 2017 | 4.422 | 4.422 | 4.358 | 4.358 | 3,151 | -0.05(-1.11%) |
Jan 26, 2017 | 4.456 | 4.503 | 4.407 | 4.407 | 9,313 | -0.05(-1.10%) |
Jan 25, 2017 | 4.456 | 4.505 | 4.407 | 4.456 | 16,792 | +0.09(+2.00%) |
Jan 24, 2017 | 4.358 | 4.456 | 4.260 | 4.369 | 12,763 | +0.06(+1.39%) |
Jan 23, 2017 | 4.015 | 4.407 | 3.966 | 4.309 | 34,978 | +0.38(+9.59%) |
Jan 20, 2017 | 3.960 | 3.960 | 3.932 | 3.932 | 962 | +0.06(+1.65%) |
Jan 19, 2017 | 3.916 | 3.916 | 3.868 | 3.868 | 6,758 | +0.00(+0.00%) |
Jan 18, 2017 | 3.917 | 3.921 | 3.868 | 3.868 | 14,726 | -0.10(-2.47%) |
Jan 17, 2017 | 4.015 | 4.015 | 3.966 | 3.966 | 9,280 | -0.05(-1.22%) |
Jan 13, 2017 | 4.015 | 4.015 | 4.015 | 0 | +0.04(+1.11%) | |
Jan 12, 2017 | 4.064 | 4.113 | 3.971 | 3.971 | 4,632 | -0.14(-3.45%) |
Jan 11, 2017 | 4.260 | 4.260 | 4.089 | 4.113 | 2,521 | -0.10(-2.33%) |
Jan 10, 2017 | 4.260 | 4.260 | 4.211 | 4.211 | 6,442 | -0.05(-1.16%) |
Jan 09, 2017 | 4.309 | 4.309 | 4.260 | 4.260 | 10,111 | -0.10(-2.24%) |
Jan 06, 2017 | 4.407 | 4.407 | 4.309 | 4.358 | 10,865 | +0.10(+2.30%) |
Jan 05, 2017 | 4.456 | 4.456 | 4.211 | 4.260 | 16,458 | -0.05(-1.14%) |
Jan 04, 2017 | 4.407 | 4.456 | 4.309 | 4.309 | 3,960 | +0.00(+0.00%) |
Jan 03, 2017 | 4.209 | 4.358 | 4.209 | 4.309 | 15,490 | +0.10(+2.33%) |
Dec 30, 2016 | 4.211 | 4.211 | 4.211 | 0 | +0.24(+6.17%) | |
Dec 29, 2016 | 3.917 | 4.113 | 3.770 | 3.966 | 24,426 | +0.10(+2.53%) |
Dec 28, 2016 | 3.770 | 3.868 | 3.770 | 3.868 | 4,580 | +0.10(+2.60%) |
Dec 27, 2016 | 3.770 | 3.819 | 3.770 | 3.770 | 5,517 | -0.05(-1.28%) |
Dec 23, 2016 | 3.819 | 3.819 | 3.819 | 0 | +0.05(+1.30%) | |
Dec 22, 2016 | 3.917 | 3.917 | 3.770 | 3.770 | 4,028 | -0.05(-1.28%) |
Dec 21, 2016 | 3.819 | 3.911 | 3.819 | 3.819 | 6,374 | +0.00(+0.00%) |
Dec 20, 2016 | 3.819 | 3.819 | 3.770 | 3.819 | 1,201 | +0.05(+1.30%) |
Dec 19, 2016 | 3.868 | 3.868 | 3.770 | 3.770 | 11,469 | +0.00(+0.00%) |
Dec 16, 2016 | 3.917 | 3.959 | 3.770 | 3.770 | 7,702 | -0.15(-3.75%) |
Dec 15, 2016 | 3.966 | 3.966 | 3.917 | 3.917 | 3,428 | +0.00(+0.00%) |
Dec 14, 2016 | 3.822 | 3.917 | 3.822 | 3.917 | 6,776 | +0.10(+2.56%) |
Dec 13, 2016 | 3.917 | 3.917 | 3.819 | 3.819 | 9,476 | -0.10(-2.50%) |
Dec 12, 2016 | 4.015 | 4.024 | 3.917 | 3.917 | 16,936 | -0.05(-1.23%) |
Dec 09, 2016 | 4.162 | 4.456 | 3.966 | 3.966 | 56,765 | -0.15(-3.57%) |
Dec 08, 2016 | 4.162 | 4.260 | 4.113 | 4.113 | 4,877 | -0.15(-3.45%) |
Dec 07, 2016 | 4.211 | 4.260 | 4.162 | 4.260 | 4,437 | +0.15(+3.57%) |
Dec 06, 2016 | 4.147 | 4.162 | 4.069 | 4.113 | 2,361 | -0.05(-1.18%) |
Dec 05, 2016 | 4.064 | 4.162 | 3.966 | 4.162 | 6,289 | +0.15(+3.66%) |
Dec 02, 2016 | 4.015 | 4.107 | 3.966 | 4.015 | 18,805 | -0.05(-1.20%) |