Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.940 | 4.960 | 4.940 | 4.960 | 9,583 | +0.06(+1.22%) |
Feb 27, 2018 | 5.000 | 5.000 | 4.890 | 4.900 | 2,094 | -0.11(-2.20%) |
Feb 26, 2018 | 5.190 | 5.200 | 5.010 | 5.010 | 12,589 | -0.13(-2.53%) |
Feb 23, 2018 | 5.110 | 5.220 | 4.965 | 5.140 | 20,948 | +0.06(+1.18%) |
Feb 22, 2018 | 5.080 | 5.080 | 4.918 | 5.080 | 16,335 | +0.08(+1.60%) |
Feb 21, 2018 | 5.090 | 5.140 | 4.980 | 5.000 | 5,098 | -0.09(-1.72%) |
Feb 20, 2018 | 4.950 | 5.150 | 4.920 | 5.087 | 8,907 | +0.12(+2.36%) |
Feb 16, 2018 | 4.970 | 4.970 | 4.970 | 0 | -0.03(-0.60%) | |
Feb 15, 2018 | 5.013 | 5.100 | 5.000 | 5.000 | 4,302 | +0.03(+0.60%) |
Feb 14, 2018 | 4.990 | 5.150 | 4.900 | 4.970 | 15,308 | -0.03(-0.60%) |
Feb 13, 2018 | 4.800 | 5.000 | 4.800 | 5.000 | 37,776 | +0.16(+3.31%) |
Feb 12, 2018 | 4.680 | 4.850 | 4.680 | 4.840 | 72,774 | +0.14(+2.98%) |
Feb 09, 2018 | 4.640 | 4.800 | 4.550 | 4.700 | 42,970 | +0.05(+1.08%) |
Feb 08, 2018 | 4.720 | 4.740 | 4.650 | 4.650 | 21,658 | -0.05(-1.06%) |
Feb 07, 2018 | 4.690 | 4.750 | 4.541 | 4.700 | 22,824 | -0.01(-0.23%) |
Feb 06, 2018 | 4.630 | 5.000 | 4.615 | 4.711 | 51,712 | +0.07(+1.52%) |
Feb 05, 2018 | 4.720 | 4.720 | 4.720 | 4.640 | 31,015 | -0.16(-3.33%) |
Feb 02, 2018 | 4.650 | 4.850 | 4.650 | 4.800 | 22,481 | +0.02(+0.42%) |
Feb 01, 2018 | 4.750 | 4.810 | 4.690 | 4.780 | 53,459 | +0.08(+1.70%) |
Jan 31, 2018 | 4.750 | 4.765 | 4.580 | 4.700 | 64,394 | +0.05(+1.08%) |
Jan 30, 2018 | 4.730 | 4.730 | 4.730 | 4.650 | 45,613 | -0.17(-3.53%) |
Jan 29, 2018 | 4.810 | 4.820 | 4.582 | 4.820 | 11,912 | +0.04(+0.84%) |
Jan 26, 2018 | 4.880 | 4.880 | 4.660 | 4.780 | 28,917 | -0.10(-2.05%) |
Jan 25, 2018 | 4.930 | 4.930 | 4.870 | 4.880 | 1,502 | +0.00(+0.00%) |
Jan 24, 2018 | 4.759 | 4.950 | 4.759 | 4.880 | 55,858 | +0.04(+0.83%) |
Jan 23, 2018 | 4.840 | 4.850 | 4.761 | 4.840 | 24,482 | +0.00(+0.00%) |
Jan 22, 2018 | 4.750 | 4.890 | 4.705 | 4.840 | 37,799 | -0.06(-1.22%) |
Jan 19, 2018 | 4.800 | 4.900 | 4.740 | 4.900 | 42,378 | +0.11(+2.30%) |
Jan 18, 2018 | 4.690 | 4.800 | 4.440 | 4.790 | 13,722 | -0.10(-2.04%) |
Jan 17, 2018 | 4.110 | 4.960 | 4.110 | 4.890 | 15,788 | -0.05(-1.01%) |
Jan 16, 2018 | 4.950 | 5.000 | 4.750 | 4.940 | 33,132 | +0.00(+0.00%) |
Jan 12, 2018 | 4.940 | 4.940 | 4.940 | 0 | +0.11(+2.28%) | |
Jan 11, 2018 | 4.390 | 5.000 | 4.350 | 4.830 | 53,675 | +0.47(+10.78%) |
Jan 10, 2018 | 4.500 | 4.229 | 4.360 | 16,312 | +0.11(+2.59%) | |
Jan 09, 2018 | 4.130 | 4.250 | 4.100 | 4.250 | 4,616 | +0.01(+0.24%) |
Jan 08, 2018 | 4.235 | 4.400 | 4.159 | 4.240 | 32,148 | -0.04(-0.93%) |
Jan 05, 2018 | 4.250 | 4.390 | 4.240 | 4.280 | 3,901 | -0.01(-0.23%) |
Jan 04, 2018 | 4.290 | 4.290 | 4.235 | 4.290 | 2,205 | -0.09(-2.05%) |
Jan 03, 2018 | 4.250 | 4.400 | 4.175 | 4.380 | 44,260 | +0.13(+3.06%) |
Jan 02, 2018 | 4.400 | 4.400 | 4.208 | 4.250 | 18,456 | -0.15(-3.49%) |
Dec 29, 2017 | 4.404 | 4.404 | 4.404 | 0 | +0.12(+2.69%) | |
Dec 28, 2017 | 4.289 | 4.289 | 4.289 | 4.289 | 697 | -0.01(-0.27%) |
Dec 27, 2017 | 4.250 | 4.320 | 4.090 | 4.300 | 84,493 | -0.00(-0.08%) |
Dec 26, 2017 | 4.300 | 4.350 | 4.200 | 4.303 | 7,833 | +0.01(+0.31%) |
Dec 22, 2017 | 4.010 | 4.290 | 4.010 | 4.290 | 49,218 | +0.29(+7.25%) |
Dec 21, 2017 | 4.100 | 4.110 | 4.000 | 4.000 | 5,538 | -0.12(-2.91%) |
Dec 20, 2017 | 4.100 | 4.180 | 4.100 | 4.120 | 4,125 | +0.06(+1.48%) |
Dec 19, 2017 | 4.020 | 4.250 | 4.000 | 4.060 | 36,629 | +0.06(+1.50%) |
Dec 18, 2017 | 4.116 | 4.166 | 4.000 | 4.000 | 31,011 | -0.11(-2.68%) |
Dec 15, 2017 | 4.020 | 4.130 | 4.000 | 4.110 | 84,242 | +0.09(+2.24%) |
Dec 14, 2017 | 4.100 | 4.150 | 4.020 | 4.020 | 10,478 | +0.00(+0.00%) |
Dec 13, 2017 | 3.950 | 4.147 | 3.947 | 4.020 | 88,179 | +0.06(+1.52%) |
Dec 12, 2017 | 4.040 | 4.067 | 3.940 | 3.960 | 10,920 | -0.13(-3.18%) |
Dec 11, 2017 | 4.150 | 4.150 | 4.050 | 4.090 | 15,711 | -0.08(-1.92%) |
Dec 08, 2017 | 4.013 | 4.257 | 4.013 | 4.170 | 45,510 | -0.03(-0.71%) |
Dec 07, 2017 | 4.190 | 4.220 | 4.150 | 4.200 | 27,640 | +0.05(+1.20%) |
Dec 06, 2017 | 4.150 | 4.200 | 4.088 | 4.150 | 45,234 | -0.06(-1.43%) |
Dec 05, 2017 | 4.120 | 4.220 | 4.120 | 4.210 | 17,147 | +0.06(+1.45%) |
Dec 04, 2017 | 4.180 | 4.068 | 4.150 | 13,452 | +0.01(+0.24%) | |
Dec 01, 2017 | 4.400 | 4.440 | 4.070 | 4.140 | 38,484 | -0.22(-5.05%) |
Nov 30, 2017 | 4.172 | 4.461 | 4.130 | 4.360 | 28,085 | +0.00(+0.00%) |
Nov 29, 2017 | 4.300 | 4.490 | 4.142 | 4.360 | 15,708 | +0.06(+1.40%) |
Nov 28, 2017 | 4.210 | 4.328 | 4.200 | 4.300 | 41,916 | +0.05(+1.18%) |
Nov 27, 2017 | 4.350 | 4.350 | 4.150 | 4.250 | 27,635 | -0.13(-2.97%) |
Nov 24, 2017 | 4.180 | 4.380 | 4.180 | 4.380 | 6,482 | +0.18(+4.29%) |
Nov 22, 2017 | 4.200 | 4.350 | 4.170 | 4.200 | 38,541 | +0.01(+0.24%) |
Nov 21, 2017 | 3.950 | 4.250 | 3.900 | 4.190 | 2,134,644 | +0.22(+5.54%) |
Nov 20, 2017 | 3.970 | 4.100 | 3.670 | 3.970 | 75,777 | -0.03(-0.75%) |
Nov 17, 2017 | 4.240 | 4.240 | 3.990 | 4.000 | 33,700 | -0.09(-2.20%) |
Nov 16, 2017 | 4.100 | 4.170 | 3.960 | 4.090 | 47,660 | +0.12(+3.02%) |
Nov 15, 2017 | 3.950 | 4.200 | 3.940 | 3.970 | 35,277 | -0.03(-0.75%) |
Nov 14, 2017 | 4.270 | 4.270 | 3.900 | 4.000 | 8,086 | -0.33(-7.64%) |
Nov 13, 2017 | 4.420 | 4.420 | 4.264 | 4.331 | 686 | -0.13(-2.89%) |
Nov 10, 2017 | 4.552 | 4.571 | 4.460 | 4.460 | 15,232 | -0.13(-2.94%) |
Nov 09, 2017 | 4.300 | 4.600 | 3.930 | 4.595 | 118,103 | +0.25(+5.88%) |
Nov 08, 2017 | 4.605 | 4.630 | 4.210 | 4.340 | 60,800 | -0.26(-5.65%) |
Nov 07, 2017 | 4.616 | 4.860 | 4.600 | 4.600 | 66,085 | +0.04(+0.88%) |
Nov 06, 2017 | 4.530 | 4.660 | 4.480 | 4.560 | 39,722 | -0.08(-1.72%) |
Nov 03, 2017 | 4.480 | 4.640 | 4.435 | 4.640 | 52,970 | +0.14(+3.11%) |
Nov 02, 2017 | 4.540 | 4.541 | 4.500 | 4.500 | 35,927 | +0.00(+0.00%) |
Nov 01, 2017 | 4.480 | 4.500 | 4.370 | 4.500 | 189,955 | -0.00(-0.00%) |
Oct 31, 2017 | 4.480 | 4.536 | 4.480 | 4.500 | 46,324 | +0.00(+0.00%) |
Oct 30, 2017 | 4.480 | 4.598 | 4.480 | 4.500 | 55,256 | +0.00(+0.00%) |
Oct 27, 2017 | 4.480 | 4.630 | 4.440 | 4.500 | 297,511 | +0.00(+0.00%) |
Oct 26, 2017 | 4.450 | 4.530 | 4.450 | 4.500 | 121,830 | +0.02(+0.45%) |
Oct 25, 2017 | 4.510 | 4.510 | 4.480 | 4.480 | 21,554 | -0.08(-1.75%) |
Oct 24, 2017 | 4.480 | 4.600 | 4.470 | 4.560 | 87,202 | +0.06(+1.33%) |
Oct 23, 2017 | 4.515 | 4.550 | 4.480 | 4.500 | 89,730 | +0.00(+0.00%) |
Oct 20, 2017 | 4.430 | 4.550 | 4.430 | 4.500 | 18,025 | +0.11(+2.51%) |
Oct 19, 2017 | 4.250 | 4.467 | 4.250 | 4.390 | 8,597 | +0.10(+2.33%) |
Oct 18, 2017 | 4.290 | 4.312 | 4.230 | 4.290 | 12,411 | +0.03(+0.70%) |
Oct 17, 2017 | 4.267 | 4.273 | 4.230 | 4.260 | 7,722 | +0.01(+0.24%) |
Oct 16, 2017 | 4.215 | 4.290 | 4.170 | 4.250 | 31,902 | +0.00(+0.00%) |
Oct 13, 2017 | 4.230 | 4.360 | 4.100 | 4.250 | 33,591 | +0.00(+0.12%) |
Oct 12, 2017 | 4.160 | 4.320 | 4.115 | 4.245 | 31,515 | +0.00(+0.12%) |
Oct 11, 2017 | 4.140 | 4.250 | 4.140 | 4.240 | 7,398 | -0.01(-0.24%) |
Oct 10, 2017 | 4.179 | 4.430 | 4.090 | 4.250 | 22,935 | -0.14(-3.19%) |
Oct 09, 2017 | 4.200 | 4.420 | 4.019 | 4.390 | 43,994 | +0.19(+4.52%) |
Oct 06, 2017 | 3.620 | 4.250 | 3.620 | 4.200 | 64,567 | +0.39(+10.24%) |
Oct 05, 2017 | 3.420 | 4.090 | 3.420 | 3.810 | 163,744 | +0.32(+9.17%) |
Oct 04, 2017 | 3.361 | 3.490 | 3.360 | 3.490 | 3,495 | +0.15(+4.49%) |
Oct 03, 2017 | 3.378 | 3.395 | 3.340 | 3.340 | 2,966 | +0.01(+0.30%) |
Oct 02, 2017 | 3.270 | 3.380 | 3.270 | 3.330 | 11,840 | +0.08(+2.46%) |
Sep 29, 2017 | 3.410 | 3.448 | 3.250 | 3.250 | 33,935 | -0.19(-5.52%) |
Sep 28, 2017 | 3.450 | 3.470 | 3.410 | 3.440 | 13,744 | +0.02(+0.44%) |
Sep 27, 2017 | 3.390 | 3.475 | 3.390 | 3.425 | 23,911 | +0.01(+0.44%) |
Sep 26, 2017 | 3.420 | 3.430 | 3.345 | 3.410 | 11,461 | +0.02(+0.59%) |
Sep 25, 2017 | 3.400 | 3.469 | 3.360 | 3.390 | 13,615 | -0.11(-3.14%) |
Sep 22, 2017 | 3.480 | 3.500 | 3.420 | 3.500 | 2,498 | +0.08(+2.34%) |
Sep 21, 2017 | 3.490 | 3.490 | 3.420 | 3.420 | 300 | -0.06(-1.72%) |
Sep 20, 2017 | 3.430 | 3.520 | 3.410 | 3.480 | 11,735 | +0.03(+0.73%) |
Sep 19, 2017 | 3.528 | 3.528 | 3.455 | 3.455 | 3,835 | -0.10(-2.68%) |
Sep 18, 2017 | 3.630 | 3.630 | 3.500 | 3.550 | 1,587 | +0.04(+1.14%) |
Sep 15, 2017 | 3.498 | 3.629 | 3.498 | 3.510 | 4,615 | -0.14(-3.84%) |
Sep 14, 2017 | 3.750 | 3.750 | 3.471 | 3.650 | 3,366 | -0.06(-1.62%) |
Sep 13, 2017 | 3.530 | 3.750 | 3.530 | 3.710 | 8,680 | +0.21(+6.00%) |
Sep 12, 2017 | 3.560 | 3.560 | 3.500 | 3.500 | 813 | -0.06(-1.68%) |
Sep 11, 2017 | 3.490 | 3.560 | 3.490 | 3.560 | 10,630 | +0.11(+3.19%) |
Sep 08, 2017 | 3.460 | 3.470 | 3.320 | 3.450 | 14,734 | +0.10(+2.99%) |
Sep 07, 2017 | 3.400 | 3.512 | 3.150 | 3.350 | 18,392 | -0.19(-5.37%) |
Sep 06, 2017 | 3.750 | 3.750 | 3.450 | 3.540 | 8,840 | -0.21(-5.60%) |
Sep 05, 2017 | 3.710 | 3.750 | 3.680 | 3.750 | 10,364 | +0.04(+1.08%) |
Sep 01, 2017 | 3.660 | 3.745 | 3.660 | 3.710 | 3,786 | +0.06(+1.64%) |
Aug 31, 2017 | 3.810 | 3.820 | 3.650 | 3.650 | 3,456 | -0.04(-1.08%) |
Aug 30, 2017 | 3.670 | 3.780 | 3.670 | 3.690 | 1,565 | -0.01(-0.27%) |
Aug 29, 2017 | 3.720 | 3.800 | 3.620 | 3.700 | 24,600 | +0.09(+2.49%) |
Aug 28, 2017 | 3.760 | 3.800 | 3.610 | 3.610 | 14,533 | -0.09(-2.43%) |
Aug 25, 2017 | 3.740 | 3.750 | 3.601 | 3.700 | 15,543 | +0.00(+0.00%) |
Aug 24, 2017 | 3.690 | 3.700 | 3.690 | 3.700 | 2,393 | +0.01(+0.27%) |
Aug 23, 2017 | 3.650 | 3.690 | 3.470 | 3.690 | 5,830 | +0.08(+2.22%) |
Aug 21, 2017 | 3.610 | 3.610 | 3.610 | 214 | -0.04(-1.10%) | |
Aug 18, 2017 | 3.660 | 3.660 | 3.440 | 3.650 | 2,457 | -0.01(-0.27%) |
Aug 17, 2017 | 3.750 | 3.750 | 3.660 | 3.660 | 20,165 | -0.05(-1.35%) |
Aug 16, 2017 | 3.460 | 3.750 | 3.460 | 3.710 | 9,428 | +0.19(+5.40%) |
Aug 15, 2017 | 3.600 | 3.610 | 3.480 | 3.520 | 7,368 | +0.03(+0.86%) |
Aug 14, 2017 | 3.470 | 3.550 | 3.160 | 3.490 | 38,032 | +0.05(+1.51%) |
Aug 11, 2017 | 3.420 | 3.450 | 3.420 | 3.438 | 647 | +0.03(+0.82%) |
Aug 10, 2017 | 3.070 | 3.500 | 3.070 | 3.410 | 29,772 | +0.06(+1.79%) |
Aug 09, 2017 | 3.410 | 3.600 | 3.310 | 3.350 | 21,389 | -0.10(-2.90%) |
Aug 08, 2017 | 3.540 | 3.640 | 3.450 | 3.450 | 3,664 | -0.11(-3.09%) |
Aug 07, 2017 | 3.720 | 3.890 | 3.340 | 3.560 | 30,789 | -0.08(-2.20%) |
Aug 04, 2017 | 3.817 | 3.817 | 3.640 | 3.640 | 3,563 | -0.17(-4.59%) |
Aug 03, 2017 | 3.870 | 3.900 | 3.740 | 3.815 | 22,478 | -0.09(-2.43%) |
Aug 02, 2017 | 4.010 | 4.010 | 3.898 | 3.910 | 2,793 | -0.08(-2.01%) |
Aug 01, 2017 | 4.050 | 4.050 | 3.960 | 3.990 | 7,547 | -0.21(-5.00%) |
Jul 31, 2017 | 4.250 | 4.280 | 4.020 | 4.200 | 6,247 | -0.08(-1.87%) |
Jul 28, 2017 | 4.230 | 4.500 | 4.120 | 4.280 | 16,492 | +0.05(+1.18%) |
Jul 27, 2017 | 4.230 | 4.230 | 4.230 | 4.230 | 110 | +0.03(+0.71%) |
Jul 26, 2017 | 4.260 | 4.300 | 4.200 | 4.200 | 18,530 | +0.03(+0.72%) |
Jul 25, 2017 | 4.300 | 4.300 | 4.170 | 4.170 | 1,018 | -0.11(-2.57%) |
Jul 24, 2017 | 4.230 | 4.290 | 4.224 | 4.280 | 3,255 | +0.16(+3.88%) |
Jul 21, 2017 | 4.280 | 4.340 | 4.120 | 4.120 | 68,646 | -0.11(-2.60%) |
Jul 20, 2017 | 4.120 | 4.241 | 4.020 | 4.230 | 25,170 | +0.06(+1.44%) |
Jul 19, 2017 | 4.249 | 4.250 | 3.930 | 4.170 | 28,146 | -0.05(-1.18%) |
Jul 18, 2017 | 4.300 | 4.350 | 4.110 | 4.220 | 19,252 | -0.18(-4.07%) |
Jul 17, 2017 | 4.400 | 4.490 | 4.260 | 4.399 | 18,076 | +0.02(+0.43%) |
Jul 14, 2017 | 4.360 | 4.400 | 4.280 | 4.380 | 25,290 | -0.15(-3.31%) |
Jul 13, 2017 | 4.380 | 4.560 | 4.350 | 4.530 | 5,170 | -0.05(-1.09%) |
Jul 12, 2017 | 4.530 | 4.580 | 4.530 | 4.580 | 510 | +0.13(+2.92%) |
Jul 11, 2017 | 4.450 | 4.580 | 4.450 | 4.450 | 1,977 | -0.02(-0.45%) |
Jul 10, 2017 | 4.600 | 4.600 | 4.316 | 4.470 | 19,543 | -0.23(-4.89%) |
Jul 07, 2017 | 4.690 | 4.700 | 4.690 | 4.700 | 3,621 | -0.04(-0.84%) |
Jul 06, 2017 | 4.652 | 4.750 | 4.590 | 4.740 | 5,671 | -0.01(-0.21%) |
Jul 05, 2017 | 4.710 | 4.750 | 4.700 | 4.750 | 2,063 | +0.00(+0.00%) |
Jul 03, 2017 | 4.690 | 4.740 | 4.470 | 4.750 | 22,247 | +0.22(+4.86%) |
Jun 30, 2017 | 4.610 | 4.610 | 4.530 | 4.530 | 1,071 | +0.06(+1.34%) |
Jun 29, 2017 | 4.484 | 4.750 | 4.470 | 4.470 | 31,588 | +0.00(+0.00%) |
Jun 28, 2017 | 4.620 | 4.670 | 4.400 | 4.470 | 7,150 | +0.02(+0.45%) |
Jun 27, 2017 | 4.620 | 4.710 | 4.380 | 4.450 | 9,416 | -0.25(-5.32%) |
Jun 26, 2017 | 4.650 | 4.800 | 4.510 | 4.700 | 10,704 | +0.10(+2.17%) |
Jun 23, 2017 | 4.630 | 4.675 | 4.440 | 4.600 | 98,154 | +0.05(+1.10%) |
Jun 22, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 4,029 | +0.19(+4.36%) |
Jun 21, 2017 | 4.400 | 4.500 | 4.350 | 4.360 | 56,852 | +0.01(+0.23%) |
Jun 20, 2017 | 4.250 | 4.420 | 4.250 | 4.350 | 29,258 | -0.04(-0.91%) |
Jun 19, 2017 | 4.468 | 4.500 | 4.320 | 4.390 | 28,127 | -0.10(-2.23%) |
Jun 16, 2017 | 4.600 | 4.600 | 4.380 | 4.490 | 29,874 | -0.04(-0.88%) |
Jun 15, 2017 | 4.470 | 4.550 | 4.450 | 4.530 | 13,124 | +0.08(+1.80%) |
Jun 14, 2017 | 4.428 | 4.450 | 4.428 | 4.450 | 1,157 | +0.00(+0.00%) |
Jun 13, 2017 | 4.310 | 4.470 | 4.100 | 4.450 | 65,586 | +0.10(+2.30%) |
Jun 12, 2017 | 4.435 | 4.435 | 4.350 | 4.350 | 10,872 | -0.11(-2.47%) |
Jun 09, 2017 | 4.450 | 4.680 | 4.410 | 4.460 | 36,590 | -0.11(-2.41%) |
Jun 08, 2017 | 4.466 | 4.590 | 4.466 | 4.570 | 7,211 | -0.02(-0.44%) |
Jun 07, 2017 | 4.300 | 4.643 | 4.280 | 4.590 | 37,582 | +0.01(+0.22%) |
Jun 06, 2017 | 4.258 | 4.640 | 4.258 | 4.580 | 12,018 | +0.12(+2.69%) |
Jun 05, 2017 | 4.455 | 4.550 | 4.335 | 4.460 | 6,211 | -0.04(-0.80%) |
Jun 02, 2017 | 4.200 | 4.560 | 4.200 | 4.496 | 1,327 | +0.28(+6.54%) |
Jun 01, 2017 | 4.650 | 4.650 | 4.220 | 4.220 | 793 | -0.13(-2.99%) |
May 31, 2017 | 4.500 | 4.510 | 4.191 | 4.350 | 2,238 | -0.16(-3.55%) |
May 30, 2017 | 4.600 | 4.650 | 4.190 | 4.510 | 55,800 | +0.27(+6.37%) |
May 26, 2017 | 4.210 | 4.240 | 4.100 | 4.240 | 1,778 | -0.01(-0.24%) |
May 25, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 147 | -0.37(-8.01%) |
May 24, 2017 | 4.750 | 4.825 | 4.320 | 4.620 | 5,418 | -0.27(-5.52%) |
May 23, 2017 | 4.430 | 4.990 | 3.817 | 4.890 | 81,231 | +0.39(+8.67%) |
May 22, 2017 | 3.970 | 4.500 | 3.670 | 4.500 | 12,516 | +0.59(+15.09%) |
May 19, 2017 | 3.780 | 3.910 | 3.627 | 3.910 | 8,338 | +0.10(+2.62%) |
May 18, 2017 | 3.625 | 3.810 | 3.625 | 3.810 | 1,567 | -0.06(-1.55%) |
May 17, 2017 | 3.830 | 3.870 | 3.566 | 3.870 | 4,551 | +0.03(+0.78%) |
May 16, 2017 | 3.801 | 3.840 | 3.750 | 3.840 | 7,737 | +0.00(+0.00%) |
May 15, 2017 | 3.860 | 3.874 | 3.840 | 3.840 | 13,359 | -0.04(-1.03%) |
May 12, 2017 | 3.940 | 3.940 | 3.520 | 3.880 | 127,213 | +0.04(+1.04%) |
May 11, 2017 | 3.880 | 4.069 | 3.830 | 3.840 | 9,542 | +0.00(+0.00%) |
May 10, 2017 | 3.890 | 3.930 | 3.840 | 3.840 | 5,754 | -0.06(-1.54%) |
May 09, 2017 | 3.850 | 4.010 | 3.650 | 3.900 | 20,816 | +0.08(+2.09%) |
May 08, 2017 | 4.250 | 4.250 | 3.630 | 3.820 | 27,397 | -0.43(-10.12%) |
May 05, 2017 | 4.306 | 4.330 | 4.250 | 4.250 | 17,455 | -0.11(-2.44%) |
May 04, 2017 | 4.418 | 4.418 | 4.320 | 4.356 | 6,107 | -0.00(-0.08%) |
May 02, 2017 | 4.360 | 4.360 | 4.360 | 13 | +0.04(+0.93%) | |
May 01, 2017 | 4.390 | 4.400 | 4.320 | 4.320 | 6,893 | -0.08(-1.82%) |
Apr 28, 2017 | 4.390 | 4.400 | 4.385 | 4.400 | 883 | +0.07(+1.62%) |
Apr 27, 2017 | 4.440 | 4.450 | 4.320 | 4.330 | 2,428 | -0.11(-2.48%) |
Apr 26, 2017 | 4.492 | 4.500 | 4.340 | 4.440 | 17,418 | -0.03(-0.67%) |
Apr 25, 2017 | 4.450 | 4.680 | 4.450 | 4.470 | 35,620 | +0.02(+0.45%) |
Apr 24, 2017 | 4.440 | 4.489 | 4.400 | 4.450 | 5,263 | +0.05(+1.13%) |
Apr 21, 2017 | 4.422 | 4.422 | 4.300 | 4.400 | 23,841 | -0.04(-0.89%) |
Apr 20, 2017 | 4.430 | 4.460 | 4.420 | 4.439 | 3,268 | +0.02(+0.44%) |
Apr 19, 2017 | 4.400 | 4.430 | 4.400 | 4.420 | 18,863 | +0.06(+1.38%) |
Apr 18, 2017 | 4.340 | 4.360 | 4.340 | 4.360 | 1,122 | +0.02(+0.46%) |
Apr 17, 2017 | 4.400 | 4.480 | 4.313 | 4.340 | 19,674 | -0.06(-1.36%) |
Apr 13, 2017 | 4.450 | 4.500 | 4.260 | 4.400 | 23,191 | -0.01(-0.23%) |
Apr 12, 2017 | 4.450 | 4.680 | 4.410 | 4.410 | 16,022 | +0.00(+0.00%) |
Apr 11, 2017 | 4.450 | 4.660 | 4.270 | 4.410 | 34,874 | +0.02(+0.46%) |
Apr 10, 2017 | 4.440 | 4.560 | 4.270 | 4.390 | 37,776 | -0.06(-1.35%) |
Apr 06, 2017 | 4.450 | 4.450 | 4.450 | 130 | +0.04(+0.91%) | |
Apr 05, 2017 | 4.390 | 4.650 | 4.354 | 4.410 | 26,950 | +0.07(+1.61%) |
Apr 04, 2017 | 4.480 | 4.750 | 4.280 | 4.340 | 41,261 | -0.10(-2.25%) |
Apr 03, 2017 | 4.640 | 4.640 | 4.440 | 4.440 | 12,995 | -0.17(-3.60%) |
Mar 31, 2017 | 4.680 | 4.680 | 4.550 | 4.606 | 3,116 | +0.06(+1.23%) |
Mar 30, 2017 | 4.530 | 4.630 | 4.530 | 4.550 | 2,964 | +0.04(+0.89%) |
Mar 29, 2017 | 4.513 | 4.610 | 4.500 | 4.510 | 16,546 | +0.06(+1.35%) |
Mar 28, 2017 | 4.425 | 4.530 | 4.425 | 4.450 | 2,528 | +0.00(+0.00%) |
Mar 27, 2017 | 4.470 | 4.480 | 4.370 | 4.450 | 15,964 | +0.00(+0.00%) |
Mar 24, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 3,270 | -0.09(-1.98%) |
Mar 23, 2017 | 4.490 | 4.720 | 4.262 | 4.540 | 19,976 | +0.08(+1.79%) |
Mar 22, 2017 | 4.526 | 4.630 | 4.360 | 4.460 | 20,619 | -0.03(-0.67%) |
Mar 21, 2017 | 4.520 | 4.560 | 4.365 | 4.490 | 15,732 | +0.02(+0.45%) |
Mar 20, 2017 | 4.650 | 4.650 | 4.068 | 4.470 | 8,179 | -0.27(-5.70%) |
Mar 17, 2017 | 4.950 | 4.950 | 4.450 | 4.740 | 77,828 | -0.16(-3.27%) |
Mar 16, 2017 | 5.400 | 5.400 | 4.873 | 4.900 | 91,525 | -0.51(-9.43%) |
Mar 15, 2017 | 5.300 | 5.500 | 5.290 | 5.410 | 7,421 | +0.12(+2.27%) |
Mar 14, 2017 | 5.260 | 5.500 | 5.260 | 5.290 | 14,621 | -0.02(-0.38%) |
Mar 13, 2017 | 5.500 | 5.500 | 5.230 | 5.310 | 8,310 | +0.06(+1.14%) |
Mar 10, 2017 | 5.020 | 5.500 | 4.990 | 5.250 | 52,389 | +0.13(+2.64%) |
Mar 09, 2017 | 5.160 | 5.160 | 5.100 | 5.115 | 3,757 | -0.12(-2.20%) |
Mar 08, 2017 | 5.180 | 5.330 | 5.018 | 5.230 | 26,942 | +0.04(+0.77%) |
Mar 07, 2017 | 5.390 | 5.430 | 5.130 | 5.190 | 42,620 | -0.01(-0.19%) |
Mar 06, 2017 | 5.166 | 5.430 | 5.090 | 5.200 | 36,734 | -0.15(-2.80%) |
Mar 03, 2017 | 5.237 | 5.350 | 5.100 | 5.350 | 22,850 | +0.21(+4.09%) |
Mar 02, 2017 | 5.210 | 5.210 | 5.100 | 5.140 | 5,703 | -0.13(-2.47%) |