Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.539 | 5.539 | 5.539 | 0 | +0.28(+5.30%) | |
Dec 28, 2017 | 5.150 | 5.360 | 5.001 | 5.260 | 9,949 | +0.07(+1.35%) |
Dec 27, 2017 | 5.250 | 5.270 | 5.062 | 5.190 | 9,764 | -0.02(-0.35%) |
Dec 26, 2017 | 5.190 | 5.330 | 5.150 | 5.208 | 5,816 | -0.08(-1.55%) |
Dec 22, 2017 | 5.300 | 5.389 | 5.120 | 5.290 | 18,155 | -0.05(-0.95%) |
Dec 21, 2017 | 5.495 | 5.810 | 5.300 | 5.341 | 20,587 | -0.17(-3.07%) |
Dec 20, 2017 | 5.200 | 5.760 | 5.200 | 5.510 | 112,337 | +0.37(+7.20%) |
Dec 19, 2017 | 5.120 | 5.300 | 5.020 | 5.140 | 11,142 | +0.02(+0.39%) |
Dec 18, 2017 | 5.260 | 5.290 | 5.120 | 5.120 | 4,692 | -0.10(-1.92%) |
Dec 15, 2017 | 5.269 | 5.300 | 5.190 | 5.220 | 7,222 | -0.07(-1.32%) |
Dec 14, 2017 | 5.280 | 5.300 | 5.201 | 5.290 | 3,681 | +0.01(+0.19%) |
Dec 13, 2017 | 5.255 | 5.282 | 5.167 | 5.280 | 9,303 | +0.01(+0.14%) |
Dec 12, 2017 | 5.270 | 5.300 | 5.190 | 5.272 | 14,361 | +0.02(+0.44%) |
Dec 11, 2017 | 5.130 | 5.380 | 5.030 | 5.250 | 39,458 | +0.13(+2.53%) |
Dec 08, 2017 | 4.850 | 5.220 | 4.850 | 5.120 | 34,862 | +0.32(+6.67%) |
Dec 07, 2017 | 4.770 | 4.930 | 4.740 | 4.800 | 35,526 | +0.07(+1.48%) |
Dec 06, 2017 | 4.800 | 4.800 | 4.720 | 4.730 | 5,311 | -0.04(-0.84%) |
Dec 05, 2017 | 4.830 | 4.940 | 4.740 | 4.770 | 3,217 | -0.06(-1.24%) |
Dec 04, 2017 | 4.810 | 4.834 | 4.760 | 4.830 | 7,576 | -0.14(-2.82%) |
Dec 01, 2017 | 4.960 | 4.960 | 4.850 | 4.970 | 6,432 | +0.16(+3.33%) |
Nov 30, 2017 | 4.840 | 4.920 | 4.780 | 4.810 | 4,756 | -0.07(-1.43%) |
Nov 29, 2017 | 4.920 | 4.990 | 4.790 | 4.880 | 11,833 | -0.02(-0.41%) |
Nov 28, 2017 | 4.900 | 4.970 | 4.750 | 4.900 | 12,099 | +0.08(+1.66%) |
Nov 27, 2017 | 4.970 | 4.980 | 4.780 | 4.820 | 12,320 | -0.12(-2.43%) |
Nov 24, 2017 | 4.901 | 4.952 | 4.900 | 4.940 | 4,591 | +0.04(+0.82%) |
Nov 22, 2017 | 4.950 | 5.080 | 4.810 | 4.900 | 24,807 | -0.15(-2.97%) |
Nov 21, 2017 | 4.998 | 5.080 | 4.830 | 5.050 | 44,405 | +0.13(+2.64%) |
Nov 20, 2017 | 4.860 | 4.980 | 4.850 | 4.920 | 2,708 | +0.11(+2.29%) |
Nov 17, 2017 | 4.750 | 4.895 | 4.750 | 4.810 | 14,751 | +0.03(+0.63%) |
Nov 16, 2017 | 4.640 | 4.970 | 4.500 | 4.780 | 45,840 | +0.20(+4.37%) |
Nov 15, 2017 | 4.550 | 4.700 | 4.500 | 4.580 | 11,398 | +0.04(+0.88%) |
Nov 14, 2017 | 4.520 | 4.630 | 4.410 | 4.540 | 5,007 | -0.04(-0.87%) |
Nov 13, 2017 | 4.500 | 4.640 | 4.400 | 4.580 | 15,679 | +0.11(+2.46%) |
Nov 10, 2017 | 4.700 | 4.820 | 4.470 | 4.470 | 13,157 | -0.24(-5.10%) |
Nov 09, 2017 | 4.800 | 4.830 | 4.700 | 4.710 | 7,990 | -0.21(-4.27%) |
Nov 08, 2017 | 4.700 | 4.920 | 4.680 | 4.920 | 10,301 | +0.06(+1.23%) |
Nov 07, 2017 | 4.770 | 4.870 | 4.673 | 4.860 | 7,139 | +0.06(+1.25%) |
Nov 06, 2017 | 4.780 | 4.890 | 4.670 | 4.800 | 17,399 | +0.03(+0.63%) |
Nov 03, 2017 | 4.860 | 4.980 | 4.550 | 4.770 | 46,269 | +0.03(+0.63%) |
Nov 02, 2017 | 4.711 | 4.800 | 4.711 | 4.740 | 3,223 | +0.00(+0.00%) |
Nov 01, 2017 | 4.660 | 4.990 | 4.540 | 4.740 | 25,225 | -0.03(-0.63%) |
Oct 31, 2017 | 5.000 | 5.000 | 4.720 | 4.770 | 1,289 | -0.12(-2.43%) |
Oct 30, 2017 | 4.870 | 4.910 | 4.670 | 4.889 | 4,335 | +0.00(+0.08%) |
Oct 27, 2017 | 4.760 | 4.885 | 4.650 | 4.885 | 9,336 | +0.14(+2.85%) |
Oct 26, 2017 | 4.700 | 4.750 | 4.670 | 4.750 | 3,714 | +0.07(+1.50%) |
Oct 25, 2017 | 4.713 | 4.713 | 4.600 | 4.680 | 1,483 | -0.03(-0.64%) |
Oct 24, 2017 | 4.870 | 4.870 | 4.690 | 4.710 | 22,978 | -0.16(-3.29%) |
Oct 23, 2017 | 4.910 | 4.910 | 4.870 | 4.870 | 4,753 | -0.09(-1.81%) |
Oct 20, 2017 | 4.890 | 5.000 | 4.860 | 4.960 | 7,424 | +0.10(+2.06%) |
Oct 19, 2017 | 4.930 | 5.000 | 4.860 | 4.860 | 2,920 | -0.08(-1.54%) |
Oct 18, 2017 | 4.910 | 4.994 | 4.910 | 4.936 | 991 | +0.02(+0.32%) |
Oct 17, 2017 | 4.860 | 4.990 | 4.860 | 4.920 | 2,973 | -0.08(-1.60%) |
Oct 16, 2017 | 5.210 | 5.210 | 4.999 | 5.000 | 3,275 | -0.30(-5.75%) |
Oct 13, 2017 | 4.750 | 5.305 | 4.750 | 5.305 | 4,616 | +0.54(+11.45%) |
Oct 12, 2017 | 4.930 | 5.055 | 4.760 | 4.760 | 15,242 | -0.23(-4.61%) |
Oct 11, 2017 | 4.970 | 5.180 | 4.950 | 4.990 | 18,000 | +0.00(+0.00%) |
Oct 10, 2017 | 5.130 | 5.130 | 4.950 | 4.990 | 16,631 | -0.02(-0.40%) |
Oct 09, 2017 | 4.890 | 5.120 | 4.890 | 5.010 | 16,591 | +0.08(+1.62%) |
Oct 06, 2017 | 4.790 | 4.985 | 4.790 | 4.930 | 17,253 | +0.11(+2.28%) |
Oct 05, 2017 | 4.770 | 4.940 | 4.750 | 4.820 | 25,994 | +0.10(+2.12%) |
Oct 04, 2017 | 4.770 | 4.840 | 4.710 | 4.720 | 13,671 | +0.00(+0.00%) |
Oct 03, 2017 | 4.730 | 4.986 | 4.720 | 4.720 | 2,818 | -0.05(-1.05%) |
Oct 02, 2017 | 4.660 | 4.890 | 4.660 | 4.770 | 2,137 | +0.09(+1.92%) |
Sep 29, 2017 | 4.690 | 4.750 | 4.630 | 4.680 | 10,333 | -0.01(-0.21%) |
Sep 28, 2017 | 4.700 | 4.810 | 4.690 | 4.690 | 6,764 | +0.01(+0.21%) |
Sep 27, 2017 | 4.690 | 4.860 | 4.596 | 4.680 | 26,425 | -0.04(-0.85%) |
Sep 26, 2017 | 4.750 | 4.770 | 4.530 | 4.720 | 37,590 | -0.03(-0.63%) |
Sep 25, 2017 | 4.790 | 4.790 | 4.750 | 4.750 | 1,337 | -0.07(-1.45%) |
Sep 22, 2017 | 4.820 | 4.830 | 4.740 | 4.820 | 1,928 | -0.02(-0.41%) |
Sep 21, 2017 | 4.790 | 4.890 | 4.630 | 4.840 | 61,504 | +0.05(+1.05%) |
Sep 20, 2017 | 4.530 | 4.930 | 4.450 | 4.790 | 47,063 | +0.28(+6.21%) |
Sep 19, 2017 | 4.570 | 4.790 | 4.500 | 4.510 | 27,534 | -0.16(-3.43%) |
Sep 18, 2017 | 4.620 | 4.890 | 4.540 | 4.670 | 22,781 | -0.02(-0.43%) |
Sep 15, 2017 | 4.340 | 4.870 | 4.320 | 4.690 | 61,978 | +0.38(+8.82%) |
Sep 14, 2017 | 4.340 | 4.386 | 4.310 | 4.310 | 55,434 | +0.01(+0.23%) |
Sep 13, 2017 | 4.370 | 4.380 | 4.300 | 4.300 | 23,709 | -0.03(-0.69%) |
Sep 12, 2017 | 4.330 | 4.450 | 4.258 | 4.330 | 7,533 | -0.02(-0.46%) |
Sep 11, 2017 | 4.400 | 4.500 | 4.348 | 4.350 | 2,209 | -0.04(-0.87%) |
Sep 08, 2017 | 4.460 | 4.480 | 4.388 | 4.388 | 4,111 | -0.04(-0.95%) |
Sep 07, 2017 | 4.560 | 4.650 | 4.420 | 4.430 | 17,650 | -0.11(-2.42%) |
Sep 06, 2017 | 4.560 | 4.680 | 4.460 | 4.540 | 13,612 | +0.01(+0.22%) |
Sep 05, 2017 | 4.700 | 4.840 | 4.460 | 4.530 | 6,310 | -0.16(-3.41%) |
Sep 01, 2017 | 4.610 | 4.831 | 4.610 | 4.690 | 13,785 | +0.06(+1.30%) |
Aug 31, 2017 | 4.640 | 4.870 | 4.630 | 4.630 | 11,557 | +0.01(+0.22%) |
Aug 30, 2017 | 4.630 | 4.670 | 4.620 | 4.620 | 18,471 | +0.05(+1.09%) |
Aug 29, 2017 | 4.600 | 4.690 | 4.520 | 4.570 | 49,318 | +0.04(+0.88%) |
Aug 28, 2017 | 4.650 | 4.650 | 4.530 | 4.530 | 19,233 | -0.11(-2.37%) |
Aug 25, 2017 | 4.730 | 4.600 | 4.640 | 22,377 | -0.04(-0.85%) | |
Aug 24, 2017 | 4.720 | 4.800 | 4.680 | 4.680 | 14,784 | -0.09(-1.89%) |
Aug 23, 2017 | 4.789 | 4.800 | 4.683 | 4.770 | 12,518 | +0.08(+1.71%) |
Aug 22, 2017 | 4.660 | 4.830 | 4.640 | 4.690 | 33,853 | +0.05(+1.08%) |
Aug 21, 2017 | 4.810 | 4.830 | 4.580 | 4.640 | 42,308 | -0.17(-3.53%) |
Aug 18, 2017 | 4.800 | 4.830 | 4.760 | 4.810 | 6,095 | -0.01(-0.21%) |
Aug 17, 2017 | 4.844 | 4.970 | 4.820 | 4.820 | 5,801 | -0.06(-1.23%) |
Aug 16, 2017 | 5.150 | 5.430 | 4.750 | 4.880 | 24,338 | -0.08(-1.61%) |
Aug 15, 2017 | 4.820 | 5.100 | 4.760 | 4.960 | 22,779 | +0.06(+1.22%) |
Aug 14, 2017 | 4.810 | 4.810 | 4.810 | 4.900 | 1,632 | +0.06(+1.24%) |
Aug 11, 2017 | 4.870 | 4.980 | 4.750 | 4.840 | 50,683 | +0.02(+0.41%) |
Aug 10, 2017 | 5.000 | 5.035 | 4.670 | 4.820 | 36,639 | -0.22(-4.37%) |
Aug 09, 2017 | 5.300 | 5.305 | 5.030 | 5.040 | 26,631 | -0.08(-1.56%) |
Aug 08, 2017 | 5.220 | 5.320 | 5.110 | 5.120 | 5,824 | -0.10(-1.91%) |
Aug 07, 2017 | 5.460 | 5.460 | 5.088 | 5.220 | 26,372 | +0.04(+0.77%) |
Aug 04, 2017 | 5.135 | 5.190 | 5.117 | 5.180 | 4,347 | +0.12(+2.37%) |
Aug 03, 2017 | 5.080 | 5.170 | 4.980 | 5.060 | 5,777 | -0.07(-1.36%) |
Aug 02, 2017 | 5.360 | 5.360 | 5.050 | 5.130 | 6,268 | -0.20(-3.75%) |
Aug 01, 2017 | 5.200 | 5.360 | 5.200 | 5.330 | 1,928 | +0.04(+0.76%) |
Jul 31, 2017 | 5.290 | 5.310 | 5.100 | 5.290 | 6,551 | +0.05(+0.95%) |
Jul 28, 2017 | 5.240 | 5.310 | 5.120 | 5.240 | 6,320 | +0.01(+0.19%) |
Jul 27, 2017 | 5.170 | 5.329 | 5.130 | 5.230 | 12,877 | +0.08(+1.55%) |
Jul 26, 2017 | 4.934 | 5.290 | 4.934 | 5.150 | 31,709 | +0.16(+3.21%) |
Jul 25, 2017 | 4.840 | 5.310 | 4.840 | 4.990 | 40,269 | +0.11(+2.25%) |
Jul 24, 2017 | 4.810 | 4.980 | 4.800 | 4.880 | 7,546 | +0.04(+0.83%) |
Jul 21, 2017 | 4.987 | 5.020 | 4.700 | 4.840 | 39,405 | -0.09(-1.83%) |
Jul 20, 2017 | 4.980 | 4.980 | 4.820 | 4.930 | 21,281 | -0.04(-0.80%) |
Jul 19, 2017 | 4.960 | 5.060 | 4.870 | 4.970 | 16,171 | +0.00(+0.00%) |
Jul 18, 2017 | 5.050 | 5.100 | 4.860 | 4.970 | 21,039 | -0.08(-1.58%) |
Jul 17, 2017 | 5.040 | 5.080 | 5.000 | 5.050 | 16,316 | +0.05(+1.00%) |
Jul 14, 2017 | 5.090 | 5.090 | 4.900 | 5.000 | 20,418 | -0.16(-3.10%) |
Jul 13, 2017 | 5.220 | 5.250 | 5.090 | 5.160 | 18,723 | -0.04(-0.77%) |
Jul 12, 2017 | 5.080 | 5.400 | 5.080 | 5.200 | 16,823 | +0.13(+2.56%) |
Jul 11, 2017 | 5.110 | 5.220 | 5.050 | 5.070 | 52,067 | -0.06(-1.15%) |
Jul 10, 2017 | 5.184 | 5.259 | 5.050 | 5.129 | 51,349 | +0.02(+0.38%) |
Jul 07, 2017 | 5.080 | 5.170 | 5.080 | 5.110 | 9,429 | -0.05(-0.97%) |
Jul 06, 2017 | 5.100 | 5.268 | 5.050 | 5.160 | 15,011 | +0.05(+0.98%) |
Jul 05, 2017 | 5.160 | 5.240 | 5.110 | 5.110 | 4,659 | +0.01(+0.16%) |
Jul 03, 2017 | 5.250 | 5.250 | 5.102 | 5.102 | 3,118 | -0.06(-1.13%) |
Jun 30, 2017 | 5.280 | 5.280 | 5.130 | 5.160 | 8,794 | -0.27(-5.00%) |
Jun 29, 2017 | 5.160 | 5.431 | 5.146 | 5.431 | 2,488 | +0.26(+5.05%) |
Jun 28, 2017 | 5.262 | 5.350 | 5.150 | 5.170 | 41,149 | -0.07(-1.34%) |
Jun 27, 2017 | 5.360 | 5.610 | 5.120 | 5.240 | 57,280 | -0.11(-2.06%) |
Jun 26, 2017 | 5.570 | 5.570 | 5.350 | 5.350 | 13,051 | -0.04(-0.74%) |
Jun 23, 2017 | 5.650 | 5.388 | 5.390 | 47,737 | -0.27(-4.77%) | |
Jun 22, 2017 | 5.700 | 5.800 | 5.240 | 5.660 | 60,919 | +0.06(+1.07%) |
Jun 21, 2017 | 5.750 | 5.750 | 5.550 | 5.600 | 14,922 | -0.08(-1.41%) |
Jun 20, 2017 | 5.910 | 5.920 | 5.580 | 5.680 | 52,373 | +0.13(+2.34%) |
Jun 19, 2017 | 5.560 | 5.670 | 5.510 | 5.550 | 16,951 | -0.01(-0.18%) |
Jun 16, 2017 | 5.800 | 5.810 | 5.550 | 5.560 | 18,253 | -0.27(-4.63%) |
Jun 15, 2017 | 6.010 | 6.010 | 5.730 | 5.830 | 51,289 | -0.17(-2.83%) |
Jun 14, 2017 | 6.050 | 6.080 | 5.830 | 6.000 | 13,149 | -0.13(-2.12%) |
Jun 13, 2017 | 6.120 | 6.452 | 6.120 | 6.130 | 23,011 | +0.01(+0.16%) |
Jun 12, 2017 | 6.310 | 6.570 | 6.060 | 6.120 | 34,535 | -0.26(-4.08%) |
Jun 09, 2017 | 6.330 | 6.560 | 6.080 | 6.380 | 20,536 | -0.01(-0.16%) |
Jun 08, 2017 | 6.550 | 6.550 | 6.240 | 6.390 | 8,472 | -0.16(-2.44%) |
Jun 07, 2017 | 6.940 | 6.940 | 6.550 | 6.550 | 4,771 | -0.20(-2.96%) |
Jun 06, 2017 | 6.760 | 6.982 | 6.504 | 6.750 | 43,607 | -0.02(-0.30%) |
Jun 05, 2017 | 6.740 | 6.790 | 6.441 | 6.770 | 32,891 | +0.07(+1.04%) |
Jun 02, 2017 | 6.604 | 6.800 | 6.600 | 6.700 | 3,272 | +0.02(+0.30%) |
Jun 01, 2017 | 6.740 | 6.810 | 6.625 | 6.680 | 3,250 | -0.19(-2.77%) |
May 31, 2017 | 6.860 | 6.900 | 6.660 | 6.870 | 1,998 | +0.07(+1.03%) |
May 30, 2017 | 6.880 | 6.890 | 6.760 | 6.800 | 2,220 | -0.10(-1.45%) |
May 26, 2017 | 6.800 | 6.900 | 6.770 | 6.900 | 2,554 | -0.11(-1.57%) |
May 25, 2017 | 6.970 | 7.029 | 6.810 | 7.010 | 8,496 | +0.06(+0.86%) |
May 24, 2017 | 7.150 | 7.160 | 6.820 | 6.950 | 5,202 | -0.23(-3.20%) |
May 23, 2017 | 7.200 | 7.200 | 6.890 | 7.180 | 5,509 | +0.17(+2.43%) |
May 22, 2017 | 6.750 | 7.124 | 6.750 | 7.010 | 31,348 | +0.21(+3.09%) |
May 19, 2017 | 6.590 | 6.820 | 6.510 | 6.800 | 26,153 | +0.16(+2.41%) |
May 18, 2017 | 6.700 | 6.700 | 6.456 | 6.640 | 33,824 | +0.03(+0.45%) |
May 17, 2017 | 6.660 | 6.660 | 6.360 | 6.610 | 19,264 | -0.07(-1.05%) |
May 16, 2017 | 6.630 | 6.700 | 6.630 | 6.680 | 46,629 | +0.02(+0.30%) |
May 15, 2017 | 6.580 | 6.716 | 6.560 | 6.660 | 37,725 | +0.05(+0.76%) |
May 12, 2017 | 6.640 | 6.690 | 6.460 | 6.610 | 21,657 | +0.01(+0.15%) |
May 11, 2017 | 6.350 | 6.600 | 6.300 | 6.600 | 32,753 | +0.24(+3.77%) |
May 10, 2017 | 6.300 | 6.407 | 6.260 | 6.360 | 6,601 | +0.01(+0.16%) |
May 09, 2017 | 6.220 | 6.350 | 6.200 | 6.350 | 17,890 | +0.23(+3.76%) |
May 08, 2017 | 5.950 | 6.220 | 5.910 | 6.120 | 121,315 | +0.21(+3.55%) |
May 05, 2017 | 6.080 | 6.080 | 5.725 | 5.910 | 29,402 | -0.15(-2.42%) |
May 04, 2017 | 6.062 | 6.100 | 6.056 | 6.056 | 3,610 | -0.02(-0.39%) |
May 03, 2017 | 6.026 | 6.100 | 6.026 | 6.080 | 5,791 | -0.02(-0.33%) |
May 02, 2017 | 6.040 | 6.100 | 5.873 | 6.100 | 25,397 | +0.00(+0.00%) |
May 01, 2017 | 5.639 | 6.100 | 5.639 | 6.100 | 63,339 | +0.00(+0.00%) |
Apr 28, 2017 | 6.130 | 6.130 | 5.871 | 6.100 | 12,571 | +0.10(+1.67%) |
Apr 27, 2017 | 6.000 | 6.320 | 5.930 | 6.000 | 19,095 | -0.01(-0.17%) |
Apr 26, 2017 | 6.240 | 6.350 | 5.940 | 6.010 | 46,820 | +0.11(+1.86%) |
Apr 25, 2017 | 5.800 | 6.210 | 5.620 | 5.900 | 68,149 | +0.02(+0.34%) |
Apr 24, 2017 | 5.850 | 6.370 | 5.698 | 5.880 | 23,009 | +0.07(+1.20%) |
Apr 21, 2017 | 5.940 | 5.960 | 5.540 | 5.810 | 10,865 | -0.22(-3.65%) |
Apr 20, 2017 | 5.980 | 6.280 | 5.930 | 6.030 | 16,186 | +0.08(+1.34%) |
Apr 19, 2017 | 5.890 | 6.025 | 5.890 | 5.950 | 15,210 | +0.13(+2.23%) |
Apr 18, 2017 | 5.930 | 6.070 | 5.730 | 5.820 | 29,225 | -0.18(-3.00%) |
Apr 17, 2017 | 5.960 | 6.060 | 5.960 | 6.000 | 7,245 | +0.02(+0.33%) |
Apr 13, 2017 | 6.070 | 6.145 | 5.980 | 5.980 | 3,130 | -0.02(-0.33%) |
Apr 12, 2017 | 5.920 | 6.050 | 5.920 | 6.000 | 13,569 | -0.04(-0.66%) |
Apr 11, 2017 | 6.060 | 6.240 | 5.930 | 6.040 | 17,536 | -0.06(-0.98%) |
Apr 10, 2017 | 6.120 | 6.315 | 6.010 | 6.100 | 16,449 | -0.05(-0.81%) |
Apr 07, 2017 | 6.130 | 6.293 | 6.010 | 6.150 | 26,824 | -0.10(-1.60%) |
Apr 06, 2017 | 6.050 | 6.270 | 6.017 | 6.250 | 43,405 | +0.22(+3.65%) |
Apr 05, 2017 | 6.061 | 6.360 | 6.030 | 6.030 | 24,264 | +0.00(+0.00%) |
Apr 04, 2017 | 6.300 | 6.410 | 5.980 | 6.030 | 21,807 | +0.08(+1.34%) |
Apr 03, 2017 | 6.168 | 6.168 | 5.950 | 5.950 | 1,546 | -0.08(-1.33%) |
Mar 31, 2017 | 6.170 | 6.260 | 6.030 | 6.030 | 2,371 | -0.26(-4.13%) |
Mar 30, 2017 | 6.060 | 6.290 | 6.060 | 6.290 | 5,128 | +0.18(+2.92%) |
Mar 29, 2017 | 6.180 | 6.270 | 5.920 | 6.112 | 3,763 | -0.09(-1.43%) |
Mar 28, 2017 | 6.290 | 6.300 | 6.200 | 6.200 | 911 | -0.04(-0.63%) |
Mar 27, 2017 | 6.200 | 6.330 | 6.200 | 6.239 | 3,167 | +0.04(+0.58%) |
Mar 24, 2017 | 6.200 | 6.420 | 6.180 | 6.203 | 3,194 | -0.04(-0.59%) |
Mar 23, 2017 | 6.280 | 6.280 | 6.190 | 6.240 | 3,578 | -0.09(-1.42%) |
Mar 22, 2017 | 6.281 | 6.380 | 6.269 | 6.330 | 5,944 | +0.06(+0.96%) |
Mar 21, 2017 | 6.290 | 6.390 | 5.977 | 6.270 | 12,896 | +0.05(+0.76%) |
Mar 20, 2017 | 5.990 | 6.396 | 5.990 | 6.223 | 5,726 | +0.27(+4.58%) |
Mar 17, 2017 | 5.840 | 6.000 | 5.840 | 5.950 | 7,485 | +0.13(+2.23%) |
Mar 16, 2017 | 5.990 | 6.010 | 5.820 | 5.820 | 3,758 | -0.10(-1.69%) |
Mar 15, 2017 | 5.900 | 5.990 | 5.900 | 5.920 | 7,902 | -0.04(-0.67%) |
Mar 14, 2017 | 5.920 | 5.976 | 5.830 | 5.960 | 4,924 | -0.02(-0.33%) |
Mar 13, 2017 | 6.010 | 6.010 | 5.920 | 5.980 | 5,649 | -0.02(-0.33%) |
Mar 10, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 13,498 | +0.18(+3.08%) |
Mar 09, 2017 | 5.820 | 5.998 | 5.780 | 5.821 | 24,490 | -0.06(-1.01%) |
Mar 08, 2017 | 5.710 | 5.900 | 5.710 | 5.880 | 5,986 | +0.23(+4.07%) |
Mar 07, 2017 | 5.560 | 5.700 | 5.480 | 5.650 | 7,828 | +0.00(+0.00%) |
Mar 06, 2017 | 5.750 | 5.750 | 5.450 | 5.650 | 6,282 | +0.00(+0.00%) |
Mar 03, 2017 | 5.650 | 5.066 | 5.650 | 19,654 | +0.58(+11.53%) | |
Mar 02, 2017 | 4.980 | 5.070 | 4.859 | 5.066 | 41,634 | +0.11(+2.14%) |
Mar 01, 2017 | 4.890 | 4.961 | 4.890 | 4.960 | 2,434 | +0.11(+2.27%) |
Feb 28, 2017 | 4.829 | 4.910 | 4.760 | 4.850 | 6,544 | -0.14(-2.81%) |
Feb 27, 2017 | 4.780 | 5.020 | 4.780 | 4.990 | 10,027 | +0.18(+3.68%) |
Feb 24, 2017 | 4.760 | 4.813 | 4.760 | 4.813 | 531 | +0.07(+1.41%) |
Feb 23, 2017 | 4.830 | 4.840 | 4.720 | 4.746 | 12,672 | -0.08(-1.59%) |
Feb 22, 2017 | 4.760 | 4.830 | 4.760 | 4.823 | 1,469 | +0.06(+1.32%) |
Feb 21, 2017 | 4.858 | 4.858 | 4.703 | 4.760 | 1,936 | +0.03(+0.63%) |
Feb 17, 2017 | 4.730 | 4.730 | 4.730 | 0 | +0.02(+0.42%) | |
Feb 16, 2017 | 4.910 | 4.910 | 4.650 | 4.710 | 5,808 | -0.17(-3.48%) |
Feb 15, 2017 | 4.820 | 4.900 | 4.726 | 4.880 | 1,939 | +0.09(+1.88%) |
Feb 14, 2017 | 4.930 | 4.930 | 4.790 | 4.790 | 6,962 | -0.14(-2.84%) |
Feb 13, 2017 | 4.930 | 4.945 | 4.930 | 4.930 | 3,096 | +0.00(+0.00%) |
Feb 10, 2017 | 4.650 | 4.930 | 4.650 | 4.930 | 11,920 | +0.03(+0.61%) |
Feb 09, 2017 | 4.830 | 4.950 | 4.830 | 4.900 | 14,713 | +0.02(+0.41%) |
Feb 08, 2017 | 4.890 | 4.890 | 4.768 | 4.880 | 3,164 | +0.03(+0.62%) |
Feb 07, 2017 | 4.925 | 4.925 | 4.810 | 4.850 | 2,338 | +0.10(+2.00%) |
Feb 06, 2017 | 4.810 | 4.810 | 4.755 | 4.755 | 853 | -0.05(-0.97%) |
Feb 03, 2017 | 4.800 | 4.810 | 4.750 | 4.802 | 3,488 | -0.00(-0.07%) |
Feb 02, 2017 | 4.720 | 4.850 | 4.720 | 4.805 | 7,488 | +0.06(+1.16%) |
Feb 01, 2017 | 4.710 | 4.850 | 4.710 | 4.750 | 7,680 | +0.04(+0.96%) |
Jan 31, 2017 | 4.660 | 4.710 | 4.660 | 4.705 | 2,739 | +0.04(+0.97%) |
Jan 30, 2017 | 4.660 | 4.660 | 4.660 | 4.660 | 2,119 | -0.01(-0.12%) |
Jan 27, 2017 | 4.805 | 4.805 | 4.666 | 4.666 | 1,007 | -0.10(-2.19%) |
Jan 26, 2017 | 4.660 | 4.830 | 4.650 | 4.770 | 2,115 | +0.14(+3.03%) |
Jan 25, 2017 | 4.560 | 4.662 | 4.479 | 4.630 | 10,689 | -0.02(-0.43%) |
Jan 24, 2017 | 4.420 | 4.650 | 4.380 | 4.650 | 2,187 | +0.25(+5.68%) |
Jan 23, 2017 | 4.645 | 4.700 | 4.400 | 4.400 | 18,639 | -0.20(-4.27%) |
Jan 20, 2017 | 4.580 | 4.620 | 4.580 | 4.596 | 4,352 | +0.05(+1.16%) |
Jan 19, 2017 | 4.780 | 4.780 | 4.544 | 4.544 | 10,813 | -0.11(-2.29%) |
Jan 18, 2017 | 4.519 | 4.690 | 4.519 | 4.650 | 4,061 | -0.06(-1.27%) |
Jan 17, 2017 | 4.812 | 4.850 | 4.700 | 4.710 | 13,990 | -0.04(-0.85%) |
Jan 13, 2017 | 4.750 | 4.750 | 4.750 | 0 | -0.01(-0.21%) | |
Jan 12, 2017 | 4.780 | 4.820 | 4.760 | 4.760 | 9,414 | -0.07(-1.35%) |
Jan 11, 2017 | 4.980 | 4.980 | 4.800 | 4.825 | 2,587 | -0.03(-0.72%) |
Jan 10, 2017 | 4.810 | 4.960 | 4.700 | 4.860 | 19,315 | -0.04(-0.82%) |
Jan 09, 2017 | 5.200 | 5.200 | 4.871 | 4.900 | 7,693 | -0.17(-3.26%) |
Jan 06, 2017 | 5.000 | 5.190 | 4.980 | 5.065 | 7,204 | +0.04(+0.70%) |
Jan 05, 2017 | 4.970 | 5.080 | 4.970 | 5.030 | 3,557 | +0.10(+2.03%) |
Jan 04, 2017 | 5.050 | 5.164 | 4.930 | 4.930 | 4,399 | -0.13(-2.57%) |