Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.02(+0.42%) | |
Mar 28, 2018 | 4.710 | 4.720 | 4.700 | 4.720 | 331,669 | +0.00(+0.00%) |
Mar 27, 2018 | 4.750 | 4.790 | 4.700 | 4.720 | 780,745 | -0.04(-0.84%) |
Mar 26, 2018 | 4.800 | 4.800 | 4.740 | 4.760 | 455,079 | +0.03(+0.63%) |
Mar 23, 2018 | 4.730 | 4.742 | 4.710 | 4.730 | 282,067 | +0.01(+0.21%) |
Mar 22, 2018 | 4.710 | 4.760 | 4.700 | 4.720 | 389,824 | +0.00(+0.00%) |
Mar 21, 2018 | 4.730 | 4.730 | 4.710 | 4.720 | 285,440 | +0.01(+0.21%) |
Mar 20, 2018 | 4.740 | 4.740 | 4.700 | 4.710 | 463,155 | -0.02(-0.42%) |
Mar 19, 2018 | 4.770 | 4.780 | 4.710 | 4.730 | 515,419 | -0.04(-0.94%) |
Mar 16, 2018 | 4.800 | 4.850 | 4.770 | 4.775 | 591,604 | -0.04(-0.83%) |
Mar 15, 2018 | 4.790 | 4.820 | 4.790 | 4.815 | 362,306 | +0.02(+0.31%) |
Mar 14, 2018 | 4.780 | 4.800 | 4.775 | 4.800 | 357,273 | +0.02(+0.42%) |
Mar 13, 2018 | 4.770 | 4.800 | 4.770 | 4.780 | 511,540 | -0.01(-0.21%) |
Mar 12, 2018 | 4.770 | 4.800 | 4.760 | 4.790 | 556,770 | +0.01(+0.21%) |
Mar 09, 2018 | 4.770 | 4.780 | 4.760 | 4.780 | 410,292 | +0.01(+0.21%) |
Mar 08, 2018 | 4.770 | 4.780 | 4.760 | 4.770 | 333,698 | +0.02(+0.42%) |
Mar 07, 2018 | 4.735 | 4.750 | 382,963 | +0.00(+0.00%) | ||
Mar 06, 2018 | 4.730 | 4.760 | 4.730 | 4.750 | 326,005 | +0.03(+0.64%) |
Mar 05, 2018 | 4.740 | 4.750 | 4.720 | 4.720 | 624,079 | -0.02(-0.42%) |
Mar 02, 2018 | 4.720 | 4.752 | 4.700 | 4.740 | 510,992 | +0.01(+0.21%) |
Mar 01, 2018 | 4.760 | 4.770 | 4.720 | 4.730 | 579,453 | -0.04(-0.84%) |
Feb 28, 2018 | 4.790 | 4.810 | 4.760 | 4.770 | 529,881 | +0.01(+0.21%) |
Feb 27, 2018 | 4.800 | 4.800 | 4.750 | 4.760 | 627,038 | -0.02(-0.42%) |
Feb 26, 2018 | 4.780 | 4.820 | 4.760 | 4.780 | 648,030 | +0.00(+0.00%) |
Feb 23, 2018 | 4.780 | 4.800 | 4.770 | 4.780 | 578,121 | +0.00(+0.00%) |
Feb 22, 2018 | 4.800 | 4.810 | 4.761 | 4.780 | 480,040 | -0.02(-0.42%) |
Feb 21, 2018 | 4.770 | 4.810 | 4.770 | 4.800 | 568,004 | +0.03(+0.63%) |
Feb 20, 2018 | 4.820 | 4.830 | 4.755 | 4.770 | 610,192 | -0.05(-1.04%) |
Feb 16, 2018 | 4.820 | 4.820 | 4.820 | 0 | -0.06(-1.23%) | |
Feb 15, 2018 | 4.870 | 4.890 | 4.850 | 4.880 | 416,998 | +0.04(+0.83%) |
Feb 14, 2018 | 4.800 | 4.880 | 4.800 | 4.840 | 667,920 | +0.02(+0.41%) |
Feb 13, 2018 | 4.810 | 4.830 | 4.810 | 4.820 | 298,638 | -0.01(-0.21%) |
Feb 12, 2018 | 4.800 | 4.850 | 4.800 | 4.830 | 479,932 | +0.03(+0.63%) |
Feb 09, 2018 | 4.810 | 4.831 | 4.744 | 4.800 | 661,885 | +0.01(+0.21%) |
Feb 08, 2018 | 4.860 | 4.870 | 4.800 | 4.790 | 752,712 | -0.05(-1.03%) |
Feb 07, 2018 | 4.850 | 4.900 | 4.830 | 4.840 | 452,820 | +0.01(+0.21%) |
Feb 06, 2018 | 4.770 | 4.850 | 4.750 | 4.830 | 1,014,577 | +0.02(+0.42%) |
Feb 05, 2018 | 4.860 | 4.885 | 4.800 | 4.810 | 1,055,689 | -0.08(-1.64%) |
Feb 02, 2018 | 4.970 | 4.980 | 4.880 | 4.890 | 1,144,734 | -0.11(-2.20%) |
Feb 01, 2018 | 4.960 | 5.000 | 4.950 | 5.000 | 462,398 | +0.04(+0.81%) |
Jan 31, 2018 | 4.950 | 5.000 | 4.950 | 4.960 | 675,101 | +0.01(+0.20%) |
Jan 30, 2018 | 4.970 | 4.980 | 4.930 | 4.950 | 858,101 | -0.01(-0.20%) |
Jan 29, 2018 | 5.000 | 5.000 | 4.960 | 4.960 | 655,008 | -0.04(-0.80%) |
Jan 26, 2018 | 4.990 | 5.020 | 4.990 | 5.000 | 519,512 | -0.01(-0.20%) |
Jan 25, 2018 | 5.000 | 5.010 | 4.995 | 5.010 | 467,402 | +0.03(+0.60%) |
Jan 24, 2018 | 4.980 | 5.020 | 4.980 | 4.980 | 667,741 | +0.01(+0.20%) |
Jan 23, 2018 | 4.990 | 5.000 | 4.970 | 4.970 | 658,058 | -0.03(-0.50%) |
Jan 22, 2018 | 4.960 | 5.000 | 4.960 | 4.995 | 777,699 | +0.04(+0.71%) |
Jan 19, 2018 | 4.960 | 4.970 | 4.960 | 4.960 | 551,508 | -0.04(-0.80%) |
Jan 18, 2018 | 5.020 | 5.030 | 4.990 | 5.000 | 714,378 | -0.02(-0.40%) |
Jan 17, 2018 | 5.000 | 5.020 | 4.970 | 5.020 | 683,597 | +0.03(+0.60%) |
Jan 16, 2018 | 5.000 | 5.010 | 4.990 | 4.990 | 633,894 | +0.00(+0.00%) |
Jan 12, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.04(+0.81%) | |
Jan 11, 2018 | 4.940 | 4.980 | 4.940 | 4.950 | 628,661 | +0.01(+0.20%) |
Jan 10, 2018 | 4.970 | 4.980 | 4.920 | 4.940 | 778,359 | -0.02(-0.40%) |
Jan 09, 2018 | 4.990 | 5.000 | 4.950 | 4.960 | 785,635 | -0.03(-0.60%) |
Jan 08, 2018 | 4.970 | 4.990 | 4.960 | 4.990 | 1,051,849 | +0.03(+0.60%) |
Jan 05, 2018 | 4.920 | 4.980 | 4.910 | 4.960 | 1,145,310 | +0.05(+1.02%) |
Jan 04, 2018 | 4.890 | 4.920 | 4.890 | 4.910 | 1,026,471 | +0.03(+0.61%) |
Jan 03, 2018 | 4.890 | 4.910 | 4.870 | 4.880 | 1,308,463 | +0.00(+0.00%) |
Jan 02, 2018 | 4.850 | 4.940 | 4.850 | 4.880 | 1,596,362 | +0.00(+0.00%) |
Dec 29, 2017 | 4.880 | 4.880 | 4.880 | 0 | +0.03(+0.62%) | |
Dec 28, 2017 | 4.810 | 4.860 | 4.810 | 4.850 | 682,621 | +0.00(+0.00%) |
Dec 27, 2017 | 4.870 | 4.890 | 4.840 | 4.850 | 1,900,292 | -0.02(-0.41%) |
Dec 26, 2017 | 4.860 | 4.890 | 4.860 | 4.870 | 994,209 | -0.02(-0.41%) |
Dec 22, 2017 | 4.880 | 4.900 | 4.860 | 4.890 | 909,540 | +0.02(+0.41%) |
Dec 21, 2017 | 4.890 | 4.890 | 4.860 | 4.870 | 826,282 | -0.01(-0.20%) |
Dec 20, 2017 | 4.870 | 4.880 | 4.850 | 4.880 | 723,779 | +0.01(+0.21%) |
Dec 19, 2017 | 4.900 | 4.900 | 4.860 | 4.870 | 1,085,136 | +0.00(+0.00%) |
Dec 18, 2017 | 4.840 | 4.900 | 4.840 | 4.870 | 1,444,276 | +0.01(+0.21%) |
Dec 15, 2017 | 4.850 | 4.880 | 4.840 | 4.860 | 915,603 | +0.02(+0.41%) |
Dec 14, 2017 | 4.830 | 4.860 | 4.830 | 4.840 | 1,402,874 | +0.00(+0.00%) |
Dec 13, 2017 | 4.840 | 4.850 | 4.830 | 4.840 | 1,288,080 | +0.00(+0.00%) |
Dec 12, 2017 | 4.850 | 4.860 | 4.830 | 4.840 | 1,042,161 | +0.00(+0.00%) |
Dec 11, 2017 | 4.845 | 4.890 | 4.840 | 4.840 | 1,981,376 | -0.04(-0.82%) |
Dec 08, 2017 | 4.900 | 4.900 | 4.870 | 4.880 | 679,174 | -0.02(-0.41%) |
Dec 07, 2017 | 4.910 | 4.919 | 4.880 | 4.900 | 406,638 | -0.02(-0.41%) |
Dec 06, 2017 | 4.890 | 4.920 | 4.890 | 4.920 | 359,908 | +0.01(+0.20%) |
Dec 05, 2017 | 4.880 | 4.920 | 4.880 | 4.910 | 603,134 | +0.02(+0.41%) |
Dec 04, 2017 | 4.900 | 4.900 | 4.860 | 4.890 | 844,543 | -0.01(-0.20%) |
Dec 01, 2017 | 4.900 | 4.910 | 4.870 | 4.900 | 832,502 | -0.01(-0.20%) |
Nov 30, 2017 | 4.880 | 4.920 | 4.880 | 4.910 | 675,663 | +0.01(+0.20%) |
Nov 29, 2017 | 4.920 | 4.930 | 4.870 | 4.900 | 705,282 | -0.02(-0.41%) |
Nov 28, 2017 | 4.910 | 4.920 | 4.885 | 4.920 | 563,521 | +0.01(+0.31%) |
Nov 27, 2017 | 4.900 | 4.940 | 4.900 | 4.905 | 410,493 | -0.01(-0.30%) |
Nov 24, 2017 | 4.900 | 4.920 | 4.900 | 4.920 | 201,399 | +0.03(+0.61%) |
Nov 22, 2017 | 4.890 | 4.900 | 4.880 | 4.890 | 353,584 | -0.01(-0.20%) |
Nov 21, 2017 | 4.880 | 4.920 | 4.870 | 4.900 | 575,170 | +0.01(+0.20%) |
Nov 20, 2017 | 4.890 | 4.910 | 4.880 | 4.890 | 507,832 | -0.05(-1.01%) |
Nov 17, 2017 | 4.920 | 4.950 | 4.910 | 4.940 | 519,017 | +0.01(+0.20%) |
Nov 16, 2017 | 4.860 | 4.940 | 4.850 | 4.930 | 459,232 | +0.08(+1.65%) |
Nov 15, 2017 | 4.820 | 4.890 | 4.820 | 4.850 | 1,530,176 | -0.05(-1.02%) |
Nov 14, 2017 | 4.910 | 4.930 | 4.860 | 4.900 | 1,325,073 | -0.03(-0.61%) |
Nov 13, 2017 | 4.970 | 4.990 | 4.920 | 4.930 | 1,006,928 | -0.05(-1.00%) |
Nov 10, 2017 | 4.990 | 5.010 | 4.980 | 4.980 | 345,221 | -0.03(-0.60%) |
Nov 09, 2017 | 5.000 | 5.010 | 4.970 | 5.010 | 425,775 | +0.01(+0.20%) |
Nov 08, 2017 | 5.020 | 5.030 | 5.000 | 5.000 | 459,583 | -0.03(-0.60%) |
Nov 07, 2017 | 5.010 | 5.030 | 5.010 | 5.030 | 360,181 | +0.02(+0.40%) |
Nov 06, 2017 | 5.020 | 5.030 | 5.010 | 5.010 | 518,884 | -0.01(-0.20%) |
Nov 03, 2017 | 5.040 | 5.050 | 5.020 | 5.020 | 539,614 | -0.03(-0.59%) |
Nov 02, 2017 | 5.050 | 5.070 | 5.040 | 5.050 | 336,269 | -0.02(-0.39%) |
Nov 01, 2017 | 5.040 | 5.070 | 5.030 | 5.070 | 398,658 | +0.04(+0.80%) |
Oct 31, 2017 | 5.060 | 5.080 | 5.025 | 5.030 | 669,039 | -0.03(-0.59%) |
Oct 30, 2017 | 5.090 | 5.060 | 5.060 | 385,516 | -0.02(-0.39%) | |
Oct 27, 2017 | 5.100 | 5.110 | 5.060 | 5.080 | 415,967 | +0.03(+0.59%) |
Oct 26, 2017 | 5.060 | 5.070 | 5.030 | 5.050 | 599,285 | +0.02(+0.40%) |
Oct 25, 2017 | 5.080 | 5.120 | 5.010 | 5.030 | 991,415 | -0.07(-1.37%) |
Oct 24, 2017 | 5.100 | 5.110 | 5.070 | 5.100 | 563,139 | -0.01(-0.10%) |
Oct 23, 2017 | 5.120 | 5.150 | 5.100 | 5.105 | 360,467 | -0.02(-0.49%) |
Oct 20, 2017 | 5.120 | 5.130 | 5.110 | 5.130 | 263,421 | +0.02(+0.39%) |
Oct 19, 2017 | 5.130 | 5.150 | 5.110 | 5.110 | 378,117 | -0.06(-1.16%) |
Oct 18, 2017 | 5.160 | 5.170 | 5.150 | 5.170 | 425,110 | +0.00(+0.00%) |
Oct 17, 2017 | 5.150 | 5.180 | 5.130 | 5.170 | 301,176 | +0.02(+0.39%) |
Oct 16, 2017 | 5.150 | 5.163 | 5.130 | 5.150 | 546,722 | -0.01(-0.19%) |
Oct 13, 2017 | 5.160 | 5.170 | 5.140 | 5.160 | 400,155 | +0.01(+0.19%) |
Oct 12, 2017 | 5.150 | 5.150 | 5.135 | 5.150 | 285,440 | +0.01(+0.19%) |
Oct 11, 2017 | 5.140 | 5.150 | 5.130 | 5.140 | 439,235 | +0.01(+0.19%) |
Oct 10, 2017 | 5.120 | 5.140 | 5.120 | 5.130 | 352,444 | +0.02(+0.39%) |
Oct 09, 2017 | 5.120 | 5.120 | 5.100 | 5.110 | 385,588 | +0.01(+0.20%) |
Oct 06, 2017 | 5.110 | 5.120 | 5.090 | 5.100 | 676,171 | -0.01(-0.20%) |
Oct 05, 2017 | 5.120 | 5.130 | 5.110 | 5.110 | 491,247 | -0.01(-0.20%) |
Oct 04, 2017 | 5.120 | 5.150 | 5.110 | 5.120 | 679,482 | +0.01(+0.20%) |
Oct 03, 2017 | 5.150 | 5.180 | 5.110 | 5.110 | 1,102,346 | -0.04(-0.78%) |
Oct 02, 2017 | 5.140 | 5.180 | 5.140 | 5.150 | 480,624 | -0.01(-0.19%) |
Sep 29, 2017 | 5.180 | 5.180 | 5.140 | 5.160 | 587,556 | +0.01(+0.19%) |
Sep 28, 2017 | 5.140 | 5.170 | 5.130 | 5.150 | 332,860 | +0.00(+0.00%) |
Sep 27, 2017 | 5.160 | 5.180 | 5.140 | 5.150 | 350,362 | -0.02(-0.39%) |
Sep 26, 2017 | 5.140 | 5.170 | 5.130 | 5.170 | 403,487 | +0.03(+0.58%) |
Sep 25, 2017 | 5.160 | 5.171 | 5.130 | 5.140 | 579,349 | -0.03(-0.58%) |
Sep 22, 2017 | 5.170 | 5.180 | 5.160 | 5.170 | 364,436 | +0.00(+0.00%) |
Sep 21, 2017 | 5.180 | 5.210 | 5.150 | 5.170 | 450,007 | -0.05(-0.96%) |
Sep 20, 2017 | 5.200 | 5.220 | 5.190 | 5.220 | 455,103 | +0.02(+0.38%) |
Sep 19, 2017 | 5.180 | 5.200 | 5.180 | 5.200 | 456,450 | +0.02(+0.39%) |
Sep 18, 2017 | 5.160 | 5.200 | 5.160 | 5.180 | 495,661 | -0.02(-0.38%) |
Sep 15, 2017 | 5.190 | 5.200 | 5.170 | 5.200 | 294,697 | +0.02(+0.29%) |
Sep 14, 2017 | 5.170 | 5.200 | 5.170 | 5.185 | 385,917 | +0.00(+0.10%) |
Sep 13, 2017 | 5.190 | 5.190 | 5.170 | 5.180 | 359,159 | +0.01(+0.19%) |
Sep 12, 2017 | 5.170 | 5.180 | 5.150 | 5.170 | 347,425 | -0.02(-0.39%) |
Sep 11, 2017 | 5.160 | 5.190 | 5.150 | 5.190 | 364,006 | +0.05(+0.97%) |
Sep 08, 2017 | 5.130 | 5.150 | 5.120 | 5.140 | 402,067 | +0.02(+0.39%) |
Sep 07, 2017 | 5.120 | 5.140 | 5.120 | 5.120 | 615,436 | +0.00(+0.00%) |
Sep 06, 2017 | 5.170 | 5.190 | 5.100 | 5.120 | 725,250 | -0.06(-1.16%) |
Sep 05, 2017 | 5.140 | 5.180 | 5.130 | 5.180 | 335,420 | +0.03(+0.58%) |
Sep 01, 2017 | 5.150 | 5.160 | 5.130 | 5.150 | 263,212 | +0.02(+0.39%) |
Aug 31, 2017 | 5.170 | 5.170 | 5.130 | 5.130 | 396,222 | -0.04(-0.77%) |
Aug 30, 2017 | 5.180 | 5.180 | 5.150 | 5.170 | 340,493 | -0.01(-0.19%) |
Aug 29, 2017 | 5.170 | 5.200 | 5.160 | 5.180 | 390,298 | -0.01(-0.19%) |
Aug 28, 2017 | 5.190 | 5.200 | 5.170 | 5.190 | 490,233 | +0.03(+0.58%) |
Aug 25, 2017 | 5.150 | 5.190 | 5.130 | 5.160 | 302,121 | +0.01(+0.19%) |
Aug 24, 2017 | 5.160 | 5.170 | 5.140 | 5.150 | 269,495 | -0.02(-0.39%) |
Aug 23, 2017 | 5.170 | 5.180 | 5.070 | 5.170 | 581,231 | -0.12(-2.27%) |
Aug 22, 2017 | 5.130 | 5.290 | 5.118 | 5.290 | 337,145 | +0.17(+3.32%) |
Aug 21, 2017 | 5.110 | 5.120 | 5.110 | 5.120 | 270,703 | +0.03(+0.59%) |
Aug 18, 2017 | 5.070 | 5.110 | 5.070 | 5.090 | 504,904 | +0.03(+0.59%) |
Aug 17, 2017 | 5.120 | 5.130 | 5.060 | 5.060 | 391,870 | -0.10(-1.94%) |
Aug 16, 2017 | 5.140 | 5.160 | 5.130 | 5.160 | 593,220 | +0.04(+0.78%) |
Aug 15, 2017 | 5.150 | 5.150 | 5.110 | 5.120 | 472,019 | -0.02(-0.39%) |
Aug 14, 2017 | 5.110 | 5.160 | 5.100 | 5.140 | 743,548 | +0.05(+0.98%) |
Aug 11, 2017 | 5.020 | 5.100 | 5.010 | 5.090 | 537,436 | +0.07(+1.39%) |
Aug 10, 2017 | 5.050 | 5.080 | 4.990 | 5.020 | 1,469,891 | -0.06(-1.18%) |
Aug 09, 2017 | 5.130 | 5.160 | 5.060 | 5.080 | 863,537 | -0.07(-1.36%) |
Aug 08, 2017 | 5.190 | 5.200 | 5.150 | 5.150 | 383,870 | -0.04(-0.77%) |
Aug 07, 2017 | 5.190 | 5.210 | 5.180 | 5.190 | 467,029 | +0.00(+0.00%) |
Aug 04, 2017 | 5.170 | 5.190 | 5.170 | 5.190 | 347,433 | +0.01(+0.19%) |
Aug 03, 2017 | 5.190 | 5.200 | 5.160 | 5.180 | 463,822 | -0.01(-0.19%) |
Aug 02, 2017 | 5.210 | 5.250 | 5.180 | 5.190 | 591,555 | -0.01(-0.19%) |
Aug 01, 2017 | 5.200 | 5.230 | 5.180 | 5.200 | 720,149 | +0.02(+0.39%) |
Jul 31, 2017 | 5.200 | 5.200 | 5.150 | 5.180 | 749,489 | +0.03(+0.58%) |
Jul 28, 2017 | 5.110 | 5.150 | 5.110 | 5.150 | 397,499 | +0.02(+0.39%) |
Jul 27, 2017 | 5.140 | 5.140 | 5.120 | 5.130 | 349,644 | -0.01(-0.19%) |
Jul 26, 2017 | 5.130 | 5.150 | 5.120 | 5.140 | 563,922 | +0.03(+0.59%) |
Jul 25, 2017 | 5.130 | 5.130 | 5.110 | 5.110 | 727,146 | -0.02(-0.39%) |
Jul 24, 2017 | 5.130 | 5.130 | 5.120 | 5.130 | 369,096 | +0.01(+0.20%) |
Jul 21, 2017 | 5.100 | 5.120 | 5.096 | 5.120 | 456,932 | +0.02(+0.39%) |
Jul 20, 2017 | 5.150 | 5.100 | 5.100 | 565,224 | -0.05(-0.97%) | |
Jul 19, 2017 | 5.110 | 5.150 | 5.105 | 5.150 | 770,354 | +0.04(+0.78%) |
Jul 18, 2017 | 5.080 | 5.120 | 5.080 | 5.110 | 534,526 | +0.03(+0.59%) |
Jul 17, 2017 | 5.080 | 5.100 | 5.060 | 5.080 | 821,530 | +0.00(+0.00%) |
Jul 14, 2017 | 5.040 | 5.090 | 5.040 | 5.080 | 843,094 | +0.06(+1.20%) |
Jul 13, 2017 | 5.020 | 5.040 | 5.010 | 5.020 | 598,506 | +0.00(+0.00%) |
Jul 12, 2017 | 5.030 | 5.030 | 5.000 | 5.020 | 758,060 | +0.01(+0.20%) |
Jul 11, 2017 | 5.020 | 5.020 | 5.000 | 5.010 | 361,137 | +0.00(+0.00%) |
Jul 10, 2017 | 5.020 | 5.020 | 5.000 | 5.010 | 581,116 | +0.00(+0.00%) |
Jul 07, 2017 | 5.010 | 5.020 | 5.000 | 5.010 | 644,009 | +0.02(+0.40%) |
Jul 06, 2017 | 5.030 | 5.030 | 4.970 | 4.990 | 812,299 | -0.04(-0.80%) |
Jul 05, 2017 | 5.040 | 5.050 | 5.010 | 5.030 | 519,361 | -0.02(-0.40%) |
Jul 03, 2017 | 5.040 | 5.050 | 5.030 | 5.050 | 256,975 | +0.05(+1.00%) |
Jun 30, 2017 | 5.050 | 5.050 | 5.000 | 5.000 | 512,877 | -0.04(-0.79%) |
Jun 29, 2017 | 5.050 | 5.050 | 5.010 | 5.040 | 533,387 | -0.00(-0.10%) |
Jun 28, 2017 | 5.080 | 5.080 | 5.030 | 5.045 | 548,217 | +0.01(+0.30%) |
Jun 27, 2017 | 5.050 | 5.050 | 5.020 | 5.030 | 496,753 | -0.02(-0.40%) |
Jun 26, 2017 | 4.990 | 5.050 | 4.990 | 5.050 | 463,468 | +0.07(+1.41%) |
Jun 23, 2017 | 5.010 | 5.040 | 4.980 | 4.980 | 400,003 | -0.03(-0.60%) |
Jun 22, 2017 | 5.010 | 5.040 | 5.010 | 5.010 | 533,654 | -0.01(-0.20%) |
Jun 21, 2017 | 5.020 | 5.020 | 4.990 | 5.020 | 443,133 | +0.02(+0.40%) |
Jun 20, 2017 | 5.030 | 5.040 | 5.000 | 5.000 | 390,161 | -0.04(-0.79%) |
Jun 19, 2017 | 5.040 | 5.060 | 5.020 | 5.040 | 418,527 | +0.00(+0.00%) |
Jun 16, 2017 | 5.030 | 5.040 | 5.020 | 5.040 | 304,737 | +0.00(+0.00%) |
Jun 15, 2017 | 5.040 | 5.060 | 5.030 | 5.040 | 489,251 | +0.00(+0.00%) |
Jun 14, 2017 | 5.050 | 5.060 | 5.040 | 5.040 | 343,415 | +0.01(+0.20%) |
Jun 13, 2017 | 5.070 | 5.080 | 5.030 | 5.030 | 422,010 | -0.05(-0.98%) |
Jun 12, 2017 | 5.040 | 5.080 | 5.030 | 5.080 | 495,537 | +0.06(+1.20%) |
Jun 09, 2017 | 5.060 | 5.060 | 5.020 | 5.020 | 523,309 | -0.04(-0.69%) |
Jun 08, 2017 | 5.060 | 5.060 | 5.040 | 5.055 | 295,180 | -0.00(-0.10%) |
Jun 07, 2017 | 5.030 | 5.060 | 5.027 | 5.060 | 344,112 | +0.04(+0.80%) |
Jun 06, 2017 | 5.010 | 5.050 | 5.010 | 5.020 | 568,171 | +0.00(+0.00%) |
Jun 05, 2017 | 5.020 | 5.030 | 5.000 | 5.020 | 458,617 | +0.00(+0.00%) |
Jun 02, 2017 | 5.030 | 5.030 | 5.010 | 5.020 | 453,244 | -0.01(-0.20%) |
Jun 01, 2017 | 5.030 | 5.030 | 5.010 | 5.030 | 507,649 | +0.00(+0.00%) |
May 31, 2017 | 5.030 | 5.030 | 5.010 | 5.030 | 343,875 | +0.00(+0.00%) |
May 30, 2017 | 5.060 | 5.060 | 5.020 | 5.030 | 392,937 | +0.01(+0.20%) |
May 26, 2017 | 5.030 | 5.040 | 5.010 | 5.020 | 630,165 | +0.01(+0.20%) |
May 25, 2017 | 5.030 | 5.030 | 5.010 | 5.010 | 480,116 | -0.02(-0.40%) |
May 24, 2017 | 5.030 | 5.030 | 5.010 | 5.030 | 468,937 | +0.01(+0.20%) |
May 23, 2017 | 5.000 | 5.020 | 4.990 | 5.020 | 662,835 | +0.04(+0.80%) |
May 22, 2017 | 4.970 | 4.997 | 4.960 | 4.980 | 404,531 | +0.01(+0.20%) |
May 19, 2017 | 4.970 | 4.990 | 4.960 | 4.970 | 659,076 | -0.01(-0.20%) |
May 18, 2017 | 4.960 | 5.000 | 4.960 | 4.980 | 356,974 | +0.00(+0.00%) |
May 17, 2017 | 4.960 | 5.000 | 4.960 | 4.980 | 1,018,335 | -0.03(-0.60%) |
May 16, 2017 | 5.020 | 5.020 | 5.010 | 5.010 | 592,616 | -0.01(-0.20%) |
May 15, 2017 | 4.980 | 5.020 | 4.980 | 5.020 | 704,729 | +0.04(+0.80%) |
May 12, 2017 | 4.990 | 4.990 | 4.970 | 4.980 | 476,075 | +0.01(+0.20%) |
May 11, 2017 | 4.980 | 4.990 | 4.960 | 4.970 | 660,933 | -0.01(-0.20%) |
May 10, 2017 | 4.990 | 5.000 | 4.970 | 4.980 | 523,224 | -0.02(-0.40%) |
May 09, 2017 | 4.990 | 5.000 | 4.980 | 5.000 | 682,545 | +0.02(+0.40%) |
May 08, 2017 | 5.040 | 5.040 | 4.980 | 4.980 | 572,008 | -0.04(-0.80%) |
May 05, 2017 | 5.020 | 5.020 | 4.990 | 5.020 | 889,174 | +0.01(+0.30%) |
May 04, 2017 | 5.030 | 5.030 | 4.990 | 5.005 | 619,111 | -0.01(-0.30%) |
May 03, 2017 | 5.030 | 5.030 | 4.990 | 5.020 | 414,330 | -0.01(-0.20%) |
May 02, 2017 | 4.990 | 5.030 | 4.980 | 5.030 | 379,016 | +0.05(+1.00%) |
May 01, 2017 | 5.000 | 5.010 | 4.980 | 4.980 | 645,597 | -0.02(-0.40%) |
Apr 28, 2017 | 5.000 | 5.000 | 4.980 | 5.000 | 485,956 | +0.03(+0.60%) |
Apr 27, 2017 | 5.000 | 5.000 | 4.970 | 4.970 | 394,242 | -0.03(-0.60%) |
Apr 26, 2017 | 4.980 | 5.000 | 4.970 | 5.000 | 452,608 | +0.03(+0.60%) |
Apr 25, 2017 | 4.950 | 4.990 | 4.950 | 4.970 | 549,966 | +0.01(+0.20%) |
Apr 24, 2017 | 4.950 | 4.970 | 4.950 | 4.960 | 472,815 | +0.01(+0.20%) |
Apr 21, 2017 | 4.980 | 4.980 | 4.940 | 4.950 | 492,984 | -0.03(-0.60%) |
Apr 20, 2017 | 5.000 | 5.000 | 4.980 | 4.980 | 233,821 | +0.00(+0.00%) |
Apr 19, 2017 | 4.990 | 4.990 | 4.965 | 4.980 | 537,607 | -0.04(-0.80%) |
Apr 18, 2017 | 4.980 | 5.020 | 4.980 | 5.020 | 297,007 | +0.03(+0.60%) |
Apr 17, 2017 | 5.000 | 5.020 | 4.990 | 4.990 | 488,633 | -0.01(-0.20%) |
Apr 13, 2017 | 4.980 | 5.000 | 4.970 | 5.000 | 373,376 | +0.03(+0.60%) |
Apr 12, 2017 | 4.960 | 4.990 | 4.960 | 4.970 | 537,466 | +0.01(+0.20%) |
Apr 11, 2017 | 5.000 | 5.000 | 4.960 | 4.960 | 509,794 | -0.04(-0.80%) |
Apr 10, 2017 | 4.970 | 5.000 | 4.960 | 5.000 | 665,763 | +0.03(+0.60%) |
Apr 07, 2017 | 4.950 | 4.970 | 4.930 | 4.970 | 549,757 | +0.03(+0.61%) |
Apr 06, 2017 | 4.950 | 4.950 | 4.920 | 4.940 | 618,594 | -0.02(-0.40%) |
Apr 05, 2017 | 4.950 | 4.970 | 4.940 | 4.960 | 527,252 | +0.02(+0.40%) |
Apr 04, 2017 | 4.970 | 4.980 | 4.930 | 4.940 | 472,048 | -0.03(-0.60%) |