Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.070 | 3.070 | 3.070 | 0 | -0.11(-3.46%) | |
Dec 28, 2017 | 3.320 | 3.350 | 3.180 | 3.180 | 32,373 | -0.01(-0.31%) |
Dec 27, 2017 | 3.300 | 3.390 | 3.180 | 3.190 | 66,772 | -0.09(-2.75%) |
Dec 26, 2017 | 3.330 | 3.410 | 2.660 | 3.280 | 35,009 | -0.05(-1.50%) |
Dec 22, 2017 | 3.330 | 3.330 | 3.330 | 3.330 | 600 | -0.03(-0.89%) |
Dec 21, 2017 | 3.350 | 3.377 | 3.350 | 3.360 | 1,560 | +0.00(+0.00%) |
Dec 20, 2017 | 3.390 | 3.390 | 3.340 | 3.360 | 11,089 | -0.09(-2.61%) |
Dec 19, 2017 | 3.400 | 3.450 | 3.390 | 3.450 | 25,915 | +0.01(+0.29%) |
Dec 18, 2017 | 3.400 | 3.500 | 3.390 | 3.440 | 42,951 | +0.04(+1.18%) |
Dec 15, 2017 | 3.400 | 3.430 | 3.370 | 3.400 | 152,029 | -0.03(-0.87%) |
Dec 14, 2017 | 3.450 | 3.460 | 3.430 | 3.430 | 1,430 | +0.00(+0.00%) |
Dec 13, 2017 | 3.400 | 3.470 | 3.400 | 3.430 | 7,111 | +0.06(+1.78%) |
Dec 12, 2017 | 3.470 | 3.470 | 3.370 | 3.370 | 1,891 | -0.08(-2.46%) |
Dec 11, 2017 | 3.510 | 3.510 | 3.420 | 3.455 | 5,016 | -0.19(-5.34%) |
Dec 08, 2017 | 3.698 | 3.771 | 3.650 | 3.650 | 2,540 | +0.15(+4.29%) |
Dec 07, 2017 | 3.750 | 3.750 | 3.500 | 3.500 | 15,679 | -0.25(-6.54%) |
Dec 06, 2017 | 3.750 | 3.778 | 3.719 | 3.745 | 4,847 | -0.03(-0.86%) |
Dec 05, 2017 | 3.769 | 3.778 | 3.760 | 3.778 | 2,715 | -0.02(-0.55%) |
Dec 04, 2017 | 3.820 | 3.850 | 3.798 | 7,618 | -0.05(-1.34%) | |
Dec 01, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 4,004 | +0.00(+0.00%) |
Nov 30, 2017 | 3.840 | 3.850 | 3.830 | 3.850 | 440 | +0.02(+0.52%) |
Nov 29, 2017 | 3.823 | 3.830 | 3.830 | 1,200 | +0.01(+0.18%) | |
Nov 28, 2017 | 3.840 | 3.840 | 3.811 | 3.823 | 1,698 | +0.01(+0.35%) |
Nov 27, 2017 | 3.875 | 3.875 | 3.810 | 3.810 | 8,878 | -0.12(-3.05%) |
Nov 24, 2017 | 3.850 | 3.940 | 3.850 | 3.930 | 13,724 | +0.14(+3.69%) |
Nov 22, 2017 | 3.790 | 3.980 | 3.770 | 3.790 | 18,512 | +0.00(+0.04%) |
Nov 21, 2017 | 3.740 | 3.990 | 3.724 | 3.789 | 18,937 | -0.03(-0.82%) |
Nov 20, 2017 | 3.790 | 3.840 | 3.770 | 3.820 | 4,662 | -0.01(-0.26%) |
Nov 17, 2017 | 3.710 | 4.000 | 3.710 | 3.830 | 12,513 | +0.09(+2.41%) |
Nov 16, 2017 | 3.700 | 3.780 | 3.700 | 3.740 | 4,010 | -0.06(-1.58%) |
Nov 15, 2017 | 3.850 | 3.850 | 3.729 | 3.800 | 3,900 | -0.01(-0.27%) |
Nov 13, 2017 | 3.810 | 3.810 | 3.810 | 0 | +0.11(+2.98%) | |
Nov 10, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 3,293 | -0.21(-5.37%) |
Nov 09, 2017 | 3.840 | 3.910 | 3.770 | 3.910 | 11,815 | +0.06(+1.56%) |
Nov 08, 2017 | 3.900 | 3.908 | 3.700 | 3.850 | 12,399 | -0.08(-2.04%) |
Nov 07, 2017 | 3.930 | 3.960 | 3.730 | 3.930 | 7,695 | +0.03(+0.77%) |
Nov 06, 2017 | 4.050 | 4.069 | 3.860 | 3.900 | 7,635 | -0.32(-7.58%) |
Nov 03, 2017 | 4.000 | 4.342 | 3.920 | 4.220 | 4,270 | +0.21(+5.24%) |
Nov 02, 2017 | 4.230 | 4.230 | 3.800 | 4.010 | 859,478 | -0.19(-4.52%) |
Nov 01, 2017 | 4.280 | 4.430 | 4.270 | 4.200 | 3,480 | -0.04(-0.94%) |
Oct 31, 2017 | 4.286 | 4.303 | 4.240 | 4.240 | 5,456 | +0.02(+0.47%) |
Oct 30, 2017 | 4.250 | 4.260 | 4.250 | 4.220 | 11,298 | -0.06(-1.40%) |
Oct 27, 2017 | 4.200 | 4.334 | 4.200 | 4.280 | 1,300 | +0.05(+1.18%) |
Oct 26, 2017 | 4.300 | 4.360 | 4.230 | 4.230 | 6,130 | -0.09(-2.08%) |
Oct 24, 2017 | 4.320 | 4.320 | 4.320 | 31 | -0.07(-1.59%) | |
Oct 23, 2017 | 4.380 | 4.520 | 4.299 | 4.390 | 10,257 | +0.00(+0.00%) |
Oct 20, 2017 | 4.356 | 4.410 | 4.356 | 4.390 | 4,400 | -0.01(-0.23%) |
Oct 19, 2017 | 4.400 | 4.417 | 4.350 | 4.400 | 21,163 | +0.02(+0.46%) |
Oct 18, 2017 | 4.454 | 4.480 | 4.380 | 4.380 | 3,500 | -0.12(-2.67%) |
Oct 17, 2017 | 4.640 | 4.640 | 4.500 | 4.500 | 4,878 | -0.18(-3.85%) |
Oct 16, 2017 | 4.650 | 4.680 | 4.560 | 4.680 | 16,709 | +0.05(+1.08%) |
Oct 13, 2017 | 4.587 | 4.640 | 4.550 | 4.630 | 5,327 | -0.04(-0.86%) |
Oct 12, 2017 | 4.750 | 4.750 | 4.670 | 4.670 | 3,673 | +0.10(+2.19%) |
Oct 11, 2017 | 4.740 | 4.740 | 4.550 | 4.570 | 7,952 | -0.03(-0.75%) |
Oct 10, 2017 | 4.550 | 4.610 | 4.550 | 4.604 | 4,744 | -0.01(-0.28%) |
Oct 09, 2017 | 4.628 | 4.628 | 4.600 | 4.617 | 1,110 | +0.11(+2.38%) |
Oct 06, 2017 | 4.550 | 4.550 | 4.510 | 4.510 | 2,040 | -0.02(-0.42%) |
Oct 04, 2017 | 4.529 | 4.529 | 4.529 | 8 | +0.13(+2.93%) | |
Oct 03, 2017 | 4.410 | 4.410 | 4.395 | 4.400 | 5,405 | -0.01(-0.30%) |
Oct 02, 2017 | 4.400 | 4.420 | 4.400 | 4.413 | 4,427 | -0.03(-0.60%) |
Sep 29, 2017 | 4.450 | 4.450 | 4.410 | 4.440 | 1,300 | +0.09(+2.07%) |
Sep 28, 2017 | 4.390 | 4.390 | 4.291 | 4.350 | 1,035 | -0.10(-2.23%) |
Sep 27, 2017 | 4.330 | 4.460 | 4.310 | 4.449 | 4,718 | +0.15(+3.47%) |
Sep 26, 2017 | 4.530 | 4.530 | 4.300 | 4.300 | 11,379 | -0.24(-5.29%) |
Sep 25, 2017 | 4.340 | 4.540 | 4.270 | 4.540 | 10,718 | +0.23(+5.34%) |
Sep 22, 2017 | 4.310 | 4.340 | 4.250 | 4.310 | 20,456 | +0.00(+0.00%) |
Sep 21, 2017 | 4.310 | 4.310 | 4.310 | 4.310 | 122 | -0.07(-1.60%) |
Sep 20, 2017 | 4.330 | 4.380 | 4.230 | 4.380 | 17,671 | -0.06(-1.35%) |
Sep 19, 2017 | 4.340 | 4.440 | 4.281 | 4.440 | 1,812 | +0.15(+3.50%) |
Sep 18, 2017 | 4.290 | 4.400 | 4.290 | 4.290 | 5,514 | +0.05(+1.18%) |
Sep 15, 2017 | 4.520 | 4.587 | 4.240 | 4.240 | 14,637 | -0.16(-3.64%) |
Sep 14, 2017 | 4.278 | 4.460 | 4.278 | 4.400 | 7,084 | +0.05(+1.15%) |
Sep 13, 2017 | 4.350 | 4.430 | 4.220 | 4.350 | 7,337 | -0.05(-1.14%) |
Sep 12, 2017 | 4.410 | 4.460 | 4.340 | 4.400 | 25,092 | -0.10(-2.22%) |
Sep 11, 2017 | 4.380 | 4.590 | 4.310 | 4.500 | 20,269 | -0.07(-1.53%) |
Sep 08, 2017 | 4.590 | 4.614 | 4.570 | 4.570 | 2,490 | -0.04(-0.87%) |
Sep 07, 2017 | 4.640 | 4.740 | 4.600 | 4.610 | 9,879 | -0.04(-0.86%) |
Sep 06, 2017 | 4.620 | 4.720 | 4.610 | 4.650 | 8,681 | -0.19(-3.93%) |
Sep 05, 2017 | 4.600 | 4.840 | 4.580 | 4.840 | 8,493 | +0.22(+4.76%) |
Sep 01, 2017 | 4.740 | 4.816 | 4.620 | 4.620 | 5,600 | -0.03(-0.65%) |
Aug 31, 2017 | 4.850 | 4.972 | 4.620 | 4.650 | 8,698 | +0.06(+1.31%) |
Aug 30, 2017 | 4.590 | 4.640 | 4.590 | 4.590 | 2,387 | -0.04(-0.86%) |
Aug 29, 2017 | 4.680 | 4.750 | 4.620 | 4.630 | 18,667 | -0.14(-2.94%) |
Aug 28, 2017 | 4.640 | 4.838 | 4.600 | 4.770 | 17,043 | +0.17(+3.70%) |
Aug 25, 2017 | 4.610 | 4.610 | 4.600 | 4.600 | 710 | -0.05(-1.08%) |
Aug 24, 2017 | 4.650 | 4.650 | 4.650 | 4.650 | 300 | +0.03(+0.65%) |
Aug 23, 2017 | 4.620 | 4.620 | 4.620 | 4.620 | 300 | +0.02(+0.43%) |
Aug 21, 2017 | 4.600 | 4.600 | 4.600 | 38 | +0.00(+0.00%) | |
Aug 18, 2017 | 4.700 | 4.700 | 4.600 | 4.600 | 5,200 | -0.14(-2.95%) |
Aug 17, 2017 | 4.680 | 4.740 | 4.660 | 4.740 | 2,625 | -0.16(-3.27%) |
Aug 16, 2017 | 4.730 | 4.970 | 4.630 | 4.900 | 2,797 | +0.16(+3.38%) |
Aug 15, 2017 | 4.740 | 4.740 | 4.730 | 4.740 | 1,940 | -0.02(-0.42%) |
Aug 14, 2017 | 4.800 | 4.800 | 4.740 | 4.760 | 1,900 | +0.00(+0.00%) |
Aug 11, 2017 | 4.760 | 4.955 | 4.760 | 4.760 | 3,250 | +0.01(+0.21%) |
Aug 10, 2017 | 4.770 | 4.780 | 4.600 | 4.750 | 6,118 | -0.31(-6.12%) |
Aug 09, 2017 | 4.570 | 5.074 | 4.570 | 5.060 | 5,236 | +0.36(+7.66%) |
Aug 08, 2017 | 4.720 | 4.814 | 4.600 | 4.700 | 9,068 | -0.25(-5.05%) |
Aug 07, 2017 | 4.710 | 4.950 | 4.600 | 4.950 | 12,550 | +0.19(+3.99%) |
Aug 04, 2017 | 5.050 | 5.050 | 4.651 | 4.760 | 15,839 | -0.14(-2.86%) |
Aug 03, 2017 | 4.850 | 5.030 | 4.840 | 4.900 | 5,834 | +0.04(+0.82%) |
Aug 02, 2017 | 4.940 | 5.160 | 4.860 | 4.860 | 8,450 | +0.02(+0.41%) |
Jul 31, 2017 | 4.840 | 4.840 | 4.840 | 50 | -0.09(-1.83%) | |
Jul 28, 2017 | 5.080 | 5.080 | 4.930 | 4.930 | 2,071 | +0.00(+0.00%) |
Jul 27, 2017 | 4.930 | 4.940 | 4.810 | 4.930 | 4,267 | -0.01(-0.20%) |
Jul 26, 2017 | 4.910 | 5.150 | 4.900 | 4.940 | 11,041 | -0.04(-0.80%) |
Jul 25, 2017 | 5.100 | 5.100 | 4.795 | 4.980 | 3,271 | -0.12(-2.35%) |
Jul 24, 2017 | 5.090 | 5.230 | 5.000 | 5.100 | 19,650 | -0.12(-2.30%) |
Jul 21, 2017 | 5.270 | 5.480 | 5.260 | 5.220 | 22,911 | -0.05(-0.95%) |
Jul 20, 2017 | 5.210 | 5.270 | 5.120 | 5.270 | 19,450 | +0.05(+0.96%) |
Jul 19, 2017 | 5.250 | 5.250 | 5.190 | 5.220 | 14,239 | -0.08(-1.51%) |
Jul 18, 2017 | 5.340 | 5.441 | 5.200 | 5.300 | 27,807 | -0.25(-4.50%) |
Jul 17, 2017 | 5.360 | 5.550 | 5.130 | 5.550 | 17,581 | +0.20(+3.74%) |
Jul 14, 2017 | 5.340 | 5.723 | 5.320 | 5.350 | 8,966 | +0.08(+1.52%) |
Jul 13, 2017 | 5.270 | 5.290 | 5.270 | 5.270 | 1,223 | +0.01(+0.19%) |
Jul 12, 2017 | 5.460 | 5.490 | 5.260 | 5.260 | 6,561 | -0.17(-3.13%) |
Jul 11, 2017 | 5.240 | 5.745 | 5.180 | 5.430 | 104,929 | +0.53(+10.76%) |
Jul 10, 2017 | 4.850 | 4.903 | 4.850 | 4.903 | 35,775 | +0.05(+1.09%) |
Jul 07, 2017 | 4.900 | 4.960 | 4.800 | 4.850 | 5,000 | -0.01(-0.21%) |
Jul 06, 2017 | 4.934 | 4.934 | 4.780 | 4.860 | 51,818 | +0.04(+0.83%) |
Jul 05, 2017 | 4.970 | 4.970 | 4.740 | 4.820 | 6,374 | -0.08(-1.63%) |
Jul 03, 2017 | 4.960 | 5.010 | 4.650 | 4.900 | 16,881 | -0.16(-3.16%) |
Jun 30, 2017 | 5.180 | 5.180 | 4.990 | 5.060 | 5,614 | +0.03(+0.60%) |
Jun 29, 2017 | 5.060 | 5.110 | 4.984 | 5.030 | 9,297 | -0.18(-3.45%) |
Jun 28, 2017 | 5.030 | 5.210 | 5.030 | 5.210 | 7,174 | +0.05(+0.97%) |
Jun 27, 2017 | 5.130 | 5.235 | 5.130 | 5.160 | 5,625 | +0.10(+2.08%) |
Jun 26, 2017 | 5.110 | 5.110 | 5.055 | 5.055 | 1,372 | +0.01(+0.10%) |
Jun 23, 2017 | 5.005 | 5.050 | 5.005 | 5.050 | 3,757 | -0.05(-0.98%) |
Jun 22, 2017 | 5.150 | 5.223 | 5.017 | 5.100 | 6,220 | +0.02(+0.39%) |
Jun 21, 2017 | 5.103 | 5.103 | 5.080 | 5.080 | 1,105 | -0.06(-1.17%) |
Jun 20, 2017 | 5.270 | 5.270 | 5.055 | 5.140 | 4,178 | -0.02(-0.39%) |
Jun 19, 2017 | 5.090 | 5.160 | 5.070 | 5.160 | 4,561 | +0.08(+1.57%) |
Jun 15, 2017 | 5.080 | 5.080 | 5.080 | 0 | +0.04(+0.72%) | |
Jun 14, 2017 | 5.120 | 5.150 | 5.020 | 5.044 | 710 | -0.01(-0.12%) |
Jun 13, 2017 | 5.040 | 5.096 | 5.000 | 5.050 | 6,647 | +0.00(+0.00%) |
Jun 12, 2017 | 5.010 | 5.050 | 5.000 | 5.050 | 7,452 | -0.06(-1.17%) |
Jun 09, 2017 | 5.050 | 5.132 | 5.050 | 5.110 | 752 | +0.05(+1.04%) |
Jun 08, 2017 | 5.058 | 5.058 | 5.058 | 5.058 | 124 | -0.08(-1.60%) |
Jun 07, 2017 | 5.200 | 5.200 | 5.040 | 5.140 | 5,997 | -0.01(-0.19%) |
Jun 06, 2017 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | -0.03(-0.58%) |
Jun 05, 2017 | 5.098 | 5.180 | 5.090 | 5.180 | 1,175 | +0.07(+1.37%) |
Jun 02, 2017 | 5.080 | 5.130 | 5.075 | 5.110 | 1,900 | +0.02(+0.39%) |
Jun 01, 2017 | 5.190 | 5.190 | 5.090 | 5.090 | 1,218 | -0.01(-0.20%) |
May 31, 2017 | 5.122 | 5.170 | 5.030 | 5.100 | 10,940 | -0.20(-3.86%) |
May 26, 2017 | 5.305 | 5.305 | 5.305 | 0 | +0.19(+3.81%) | |
May 25, 2017 | 5.150 | 5.160 | 5.021 | 5.110 | 1,740 | -0.10(-1.92%) |
May 23, 2017 | 5.210 | 5.210 | 5.210 | 5 | -0.07(-1.33%) | |
May 22, 2017 | 5.280 | 5.280 | 5.280 | 5.280 | 1,411 | +0.03(+0.57%) |
May 19, 2017 | 5.200 | 5.250 | 5.180 | 5.250 | 6,646 | +0.05(+0.96%) |
May 18, 2017 | 5.130 | 5.240 | 5.130 | 5.200 | 2,097 | -0.01(-0.19%) |
May 17, 2017 | 5.150 | 5.214 | 5.098 | 5.210 | 4,443 | +0.04(+0.75%) |
May 16, 2017 | 5.171 | 5.171 | 5.171 | 5.171 | 348 | -0.11(-2.06%) |
May 15, 2017 | 5.300 | 5.402 | 5.260 | 5.280 | 3,252 | +0.08(+1.44%) |
May 12, 2017 | 5.174 | 5.205 | 5.174 | 5.205 | 500 | -0.01(-0.10%) |
May 11, 2017 | 5.210 | 5.300 | 5.210 | 5.210 | 5,039 | +0.05(+0.97%) |
May 10, 2017 | 5.180 | 5.210 | 5.150 | 5.160 | 5,498 | +0.01(+0.19%) |
May 09, 2017 | 5.220 | 5.220 | 5.130 | 5.150 | 4,725 | +0.01(+0.19%) |
May 08, 2017 | 5.180 | 5.210 | 5.110 | 5.140 | 3,010 | +0.01(+0.19%) |
May 05, 2017 | 5.244 | 5.244 | 5.118 | 5.130 | 1,496 | -0.11(-2.10%) |
May 04, 2017 | 5.200 | 5.480 | 5.170 | 5.240 | 2,347 | -0.09(-1.69%) |
May 03, 2017 | 5.130 | 5.430 | 5.130 | 5.330 | 2,171 | +0.00(+0.00%) |
May 02, 2017 | 5.480 | 5.480 | 5.060 | 5.330 | 2,963 | -0.03(-0.56%) |
Apr 28, 2017 | 5.360 | 5.360 | 5.360 | 0 | +0.30(+5.93%) | |
Apr 27, 2017 | 5.060 | 5.060 | 5.060 | 5.060 | 325 | -0.01(-0.20%) |
Apr 26, 2017 | 5.115 | 5.150 | 5.060 | 5.070 | 3,828 | -0.03(-0.59%) |
Apr 24, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.04(+0.89%) | |
Apr 20, 2017 | 5.055 | 5.055 | 5.055 | 0 | -0.11(-2.06%) | |
Apr 19, 2017 | 5.160 | 5.200 | 5.160 | 5.162 | 1,474 | +0.11(+2.21%) |
Apr 18, 2017 | 5.140 | 5.200 | 5.030 | 5.050 | 30,058 | -0.20(-3.81%) |
Apr 17, 2017 | 5.150 | 5.300 | 5.140 | 5.250 | 15,735 | +0.08(+1.55%) |
Apr 13, 2017 | 5.201 | 5.201 | 5.170 | 5.170 | 2,799 | -0.16(-3.06%) |
Apr 12, 2017 | 5.430 | 5.470 | 5.200 | 5.333 | 2,480 | +0.06(+1.20%) |
Apr 11, 2017 | 5.360 | 5.360 | 5.250 | 5.270 | 1,100 | -0.11(-2.04%) |
Apr 10, 2017 | 5.260 | 5.490 | 5.260 | 5.380 | 2,615 | +0.14(+2.67%) |
Apr 06, 2017 | 5.240 | 5.240 | 5.240 | 0 | -0.01(-0.19%) | |
Apr 05, 2017 | 5.250 | 5.274 | 5.250 | 5.250 | 3,360 | -0.01(-0.19%) |
Apr 04, 2017 | 5.230 | 5.270 | 5.230 | 5.260 | 4,813 | -0.08(-1.50%) |
Apr 03, 2017 | 5.330 | 5.360 | 5.280 | 5.340 | 5,766 | -0.01(-0.14%) |
Mar 31, 2017 | 5.330 | 5.347 | 5.290 | 5.347 | 5,418 | -0.00(-0.05%) |
Mar 30, 2017 | 5.250 | 5.400 | 5.230 | 5.350 | 6,387 | +0.02(+0.38%) |
Mar 29, 2017 | 5.390 | 5.390 | 5.330 | 5.330 | 1,134 | -0.06(-1.11%) |
Mar 28, 2017 | 5.390 | 5.400 | 5.358 | 5.390 | 905 | +0.12(+2.28%) |
Mar 27, 2017 | 5.200 | 5.290 | 5.200 | 5.270 | 2,294 | +0.06(+1.16%) |
Mar 24, 2017 | 5.190 | 5.220 | 5.140 | 5.210 | 4,688 | +0.04(+0.77%) |
Mar 23, 2017 | 5.210 | 5.210 | 5.140 | 5.170 | 4,900 | -0.01(-0.19%) |
Mar 22, 2017 | 5.200 | 5.210 | 5.010 | 5.180 | 28,624 | -0.01(-0.19%) |
Mar 21, 2017 | 5.300 | 5.320 | 5.160 | 5.190 | 27,746 | +0.04(+0.78%) |
Mar 20, 2017 | 5.210 | 5.290 | 5.010 | 5.150 | 151,529 | -0.16(-2.99%) |
Mar 17, 2017 | 5.070 | 5.309 | 5.070 | 5.309 | 500 | +0.13(+2.49%) |
Mar 16, 2017 | 5.340 | 5.340 | 5.110 | 5.180 | 5,218 | +0.10(+1.93%) |
Mar 15, 2017 | 5.060 | 5.250 | 5.060 | 5.082 | 2,820 | -0.07(-1.33%) |
Mar 14, 2017 | 5.150 | 5.161 | 5.150 | 5.150 | 1,049 | -0.05(-0.96%) |
Mar 13, 2017 | 5.050 | 5.250 | 5.050 | 5.200 | 4,175 | +0.07(+1.36%) |
Mar 09, 2017 | 5.130 | 5.130 | 5.130 | 0 | +0.12(+2.40%) | |
Mar 08, 2017 | 5.050 | 5.050 | 5.010 | 5.010 | 4,684 | -0.02(-0.40%) |
Mar 07, 2017 | 5.080 | 5.080 | 5.020 | 5.030 | 3,701 | -0.02(-0.40%) |
Mar 06, 2017 | 5.070 | 5.080 | 4.987 | 5.050 | 1,610 | -0.01(-0.20%) |
Mar 03, 2017 | 5.130 | 5.140 | 5.050 | 5.060 | 10,190 | +0.01(+0.20%) |
Mar 02, 2017 | 5.130 | 5.140 | 5.050 | 5.050 | 2,285 | -0.18(-3.44%) |
Mar 01, 2017 | 5.220 | 5.240 | 5.140 | 5.230 | 7,825 | +0.08(+1.55%) |
Feb 28, 2017 | 5.270 | 5.270 | 5.150 | 5.150 | 11,509 | -0.15(-2.83%) |
Feb 27, 2017 | 5.310 | 5.310 | 5.240 | 5.300 | 7,563 | -0.05(-0.93%) |
Feb 24, 2017 | 5.350 | 5.350 | 5.350 | 5.350 | 335 | +0.09(+1.71%) |
Feb 23, 2017 | 5.840 | 5.840 | 5.190 | 5.260 | 1,351 | -0.05(-0.94%) |
Feb 22, 2017 | 5.370 | 5.370 | 5.310 | 5.310 | 1,950 | -0.11(-2.05%) |
Feb 21, 2017 | 5.380 | 5.544 | 5.360 | 5.421 | 10,010 | +0.11(+2.09%) |
Feb 17, 2017 | 5.310 | 5.310 | 5.310 | 0 | -0.03(-0.56%) | |
Feb 16, 2017 | 5.340 | 5.340 | 5.310 | 5.340 | 1,470 | -0.06(-1.11%) |
Feb 15, 2017 | 5.250 | 5.400 | 5.250 | 5.400 | 7,148 | +0.12(+2.23%) |
Feb 14, 2017 | 5.337 | 5.337 | 5.273 | 5.282 | 2,675 | -0.14(-2.54%) |
Feb 13, 2017 | 5.240 | 5.420 | 5.210 | 5.420 | 5,044 | -0.04(-0.71%) |
Feb 10, 2017 | 5.442 | 5.550 | 5.442 | 5.459 | 1,375 | +0.05(+0.84%) |
Feb 09, 2017 | 5.310 | 5.413 | 5.310 | 5.413 | 7,163 | +0.09(+1.76%) |
Feb 08, 2017 | 5.500 | 5.500 | 5.270 | 5.320 | 18,829 | -0.03(-0.56%) |
Feb 07, 2017 | 5.250 | 5.350 | 5.250 | 5.350 | 198,600 | +0.20(+3.88%) |
Feb 06, 2017 | 5.180 | 5.240 | 4.860 | 5.150 | 12,747 | +0.14(+2.79%) |
Feb 02, 2017 | 5.010 | 5.010 | 5.010 | 0 | +0.06(+1.21%) | |
Feb 01, 2017 | 5.010 | 5.020 | 4.900 | 4.950 | 13,503 | -0.06(-1.20%) |
Jan 31, 2017 | 5.000 | 5.112 | 5.000 | 5.010 | 6,350 | +0.04(+0.80%) |
Jan 30, 2017 | 5.080 | 5.080 | 4.950 | 4.970 | 16,917 | -0.17(-3.31%) |
Jan 27, 2017 | 5.060 | 5.140 | 5.039 | 5.140 | 400 | +0.12(+2.40%) |
Jan 26, 2017 | 4.960 | 5.090 | 4.960 | 5.020 | 3,345 | -0.06(-1.18%) |
Jan 24, 2017 | 5.080 | 5.080 | 5.080 | 42,754 | -0.02(-0.39%) | |
Jan 23, 2017 | 5.060 | 5.155 | 5.060 | 5.100 | 9,730 | +0.02(+0.39%) |
Jan 20, 2017 | 5.300 | 5.300 | 5.080 | 5.080 | 8,538 | -0.17(-3.24%) |
Jan 19, 2017 | 5.300 | 5.340 | 5.110 | 5.250 | 47,958 | +0.05(+0.96%) |
Jan 18, 2017 | 5.100 | 5.489 | 5.082 | 5.200 | 69,147 | -0.10(-1.89%) |
Jan 17, 2017 | 5.310 | 5.320 | 5.300 | 5.300 | 2,330 | -0.23(-4.16%) |
Jan 12, 2017 | 5.530 | 5.530 | 5.530 | 0 | +0.21(+3.95%) | |
Jan 11, 2017 | 5.340 | 5.350 | 5.320 | 5.320 | 1,050 | +0.05(+0.95%) |
Jan 10, 2017 | 5.250 | 5.290 | 5.050 | 5.270 | 1,441 | +0.12(+2.33%) |
Jan 09, 2017 | 5.100 | 5.160 | 5.100 | 5.150 | 1,434 | +0.05(+0.97%) |
Jan 06, 2017 | 5.105 | 5.200 | 5.101 | 5.101 | 4,120 | -0.02(-0.38%) |
Jan 05, 2017 | 5.060 | 5.120 | 5.060 | 5.120 | 2,818 | -0.02(-0.39%) |
Jan 04, 2017 | 5.080 | 5.140 | 5.067 | 5.140 | 14,590 | +0.06(+1.18%) |