Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 5.450 | 5.450 | 5.450 | 21 | +0.05(+0.93%) | |
Apr 26, 2018 | 5.400 | 5.403 | 5.400 | 5.400 | 13,460 | -0.05(-0.92%) |
Apr 25, 2018 | 5.451 | 5.451 | 5.450 | 5.450 | 3,293 | +0.05(+0.93%) |
Apr 24, 2018 | 5.401 | 5.410 | 5.400 | 5.400 | 1,159 | -0.05(-0.92%) |
Apr 23, 2018 | 5.400 | 5.450 | 5.400 | 5.450 | 1,836 | +0.00(+0.00%) |
Apr 20, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 862 | -0.03(-0.55%) |
Apr 19, 2018 | 5.500 | 5.500 | 5.480 | 5.480 | 573 | -0.02(-0.36%) |
Apr 18, 2018 | 5.530 | 5.530 | 5.500 | 5.500 | 1,134 | -0.03(-0.54%) |
Apr 17, 2018 | 5.530 | 5.530 | 5.530 | 5.530 | 179 | -0.01(-0.23%) |
Apr 16, 2018 | 5.540 | 5.550 | 5.476 | 5.543 | 1,592 | +0.03(+0.59%) |
Apr 13, 2018 | 5.500 | 5.528 | 5.500 | 5.510 | 8,381 | -0.02(-0.36%) |
Apr 12, 2018 | 5.520 | 5.530 | 5.520 | 5.530 | 248 | +0.16(+3.04%) |
Apr 11, 2018 | 5.400 | 5.489 | 5.360 | 5.367 | 6,588 | +0.02(+0.32%) |
Apr 10, 2018 | 5.400 | 5.400 | 5.350 | 5.350 | 3,491 | +0.02(+0.38%) |
Apr 09, 2018 | 5.550 | 5.560 | 5.330 | 5.330 | 2,138 | -0.21(-3.79%) |
Apr 06, 2018 | 5.540 | 5.540 | 5.540 | 5.540 | 831 | +0.04(+0.73%) |
Apr 05, 2018 | 5.440 | 5.500 | 5.410 | 5.500 | 3,162 | +0.06(+1.10%) |
Apr 04, 2018 | 5.400 | 5.450 | 5.400 | 5.440 | 4,744 | +0.03(+0.55%) |
Apr 03, 2018 | 5.440 | 5.490 | 5.400 | 5.410 | 1,314 | -0.03(-0.55%) |
Apr 02, 2018 | 5.440 | 5.600 | 5.440 | 5.440 | 2,432 | -0.15(-2.68%) |
Mar 29, 2018 | 5.590 | 5.590 | 5.590 | 0 | +0.01(+0.18%) | |
Mar 28, 2018 | 5.617 | 5.620 | 5.490 | 5.580 | 6,707 | -0.06(-1.06%) |
Mar 27, 2018 | 5.460 | 5.670 | 5.460 | 5.640 | 6,206 | +0.16(+2.92%) |
Mar 26, 2018 | 5.430 | 5.500 | 5.371 | 5.480 | 1,943 | -0.02(-0.36%) |
Mar 23, 2018 | 5.410 | 5.500 | 5.410 | 5.500 | 3,915 | +0.00(+0.02%) |
Mar 22, 2018 | 5.400 | 5.500 | 5.400 | 5.499 | 4,891 | +0.12(+2.21%) |
Mar 21, 2018 | 5.240 | 5.380 | 5.240 | 5.380 | 5,113 | +0.14(+2.67%) |
Mar 20, 2018 | 5.240 | 5.240 | 5.240 | 5.240 | 401 | +0.00(+0.00%) |
Mar 19, 2018 | 5.331 | 5.350 | 5.240 | 5.240 | 712 | -0.10(-1.87%) |
Mar 16, 2018 | 5.300 | 5.350 | 5.299 | 5.340 | 4,227 | +0.04(+0.75%) |
Mar 15, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 1,025 | -0.01(-0.19%) |
Mar 14, 2018 | 5.340 | 5.340 | 5.310 | 5.310 | 687 | -0.00(-0.00%) |
Mar 13, 2018 | 5.300 | 5.350 | 5.290 | 5.310 | 4,437 | +0.02(+0.38%) |
Mar 12, 2018 | 5.344 | 5.344 | 5.290 | 5.290 | 1,743 | -0.08(-1.49%) |
Mar 09, 2018 | 5.320 | 5.400 | 5.320 | 5.370 | 400 | -0.02(-0.37%) |
Mar 08, 2018 | 5.390 | 5.390 | 5.390 | 5.390 | 154 | +0.07(+1.32%) |
Mar 07, 2018 | 5.470 | 5.490 | 5.320 | 5.320 | 1,218 | -0.02(-0.37%) |
Mar 06, 2018 | 5.480 | 5.490 | 5.340 | 5.340 | 909 | -0.14(-2.55%) |
Mar 05, 2018 | 5.390 | 5.480 | 5.390 | 5.480 | 1,404 | +0.01(+0.18%) |
Mar 02, 2018 | 5.290 | 5.470 | 5.290 | 5.470 | 3,605 | +0.14(+2.63%) |
Mar 01, 2018 | 5.360 | 5.400 | 5.280 | 5.330 | 33,841 | -0.07(-1.30%) |
Feb 28, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 1,223 | +0.00(+0.00%) |
Feb 27, 2018 | 5.390 | 5.400 | 5.380 | 5.400 | 6,298 | +0.00(+0.02%) |
Feb 26, 2018 | 5.460 | 5.477 | 5.399 | 5.399 | 26,932 | -0.06(-1.12%) |
Feb 23, 2018 | 5.436 | 5.460 | 5.436 | 5.460 | 4,246 | +0.00(+0.00%) |
Feb 22, 2018 | 5.460 | 5.460 | 5.460 | 5.460 | 113 | +0.02(+0.37%) |
Feb 21, 2018 | 5.440 | 5.460 | 5.440 | 5.440 | 3,344 | +0.00(+0.02%) |
Feb 20, 2018 | 5.510 | 5.510 | 5.400 | 5.439 | 18,357 | -0.07(-1.29%) |
Feb 16, 2018 | 5.510 | 5.510 | 5.510 | 0 | -0.04(-0.72%) | |
Feb 15, 2018 | 5.530 | 5.670 | 5.530 | 5.550 | 31,220 | +0.01(+0.18%) |
Feb 14, 2018 | 5.543 | 5.543 | 5.520 | 5.540 | 5,259 | +0.01(+0.18%) |
Feb 13, 2018 | 5.540 | 5.579 | 5.510 | 5.530 | 5,689 | -0.05(-0.89%) |
Feb 12, 2018 | 5.570 | 5.580 | 5.532 | 5.580 | 3,916 | +0.04(+0.70%) |
Feb 09, 2018 | 5.600 | 5.600 | 5.530 | 5.541 | 4,845 | -0.06(-1.07%) |
Feb 08, 2018 | 5.620 | 5.620 | 5.601 | 5.601 | 2,105 | -0.01(-0.18%) |
Feb 07, 2018 | 5.611 | 5.611 | 5.611 | 5.611 | 915 | +0.03(+0.56%) |
Feb 06, 2018 | 5.571 | 5.580 | 5.571 | 5.580 | 2,405 | +0.01(+0.18%) |
Feb 05, 2018 | 5.640 | 5.640 | 5.570 | 5.570 | 15,172 | -0.10(-1.74%) |
Feb 02, 2018 | 5.690 | 5.690 | 5.669 | 5.669 | 1,255 | -0.10(-1.76%) |
Jan 31, 2018 | 5.770 | 5.770 | 5.770 | 9 | +0.06(+1.14%) | |
Jan 30, 2018 | 5.690 | 5.720 | 5.690 | 5.705 | 2,730 | -0.00(-0.06%) |
Jan 29, 2018 | 5.860 | 5.860 | 5.700 | 5.709 | 11,924 | -0.11(-1.86%) |
Jan 26, 2018 | 5.780 | 5.850 | 5.780 | 5.817 | 4,555 | +0.09(+1.52%) |
Jan 24, 2018 | 5.730 | 5.730 | 5.730 | 16 | +0.03(+0.52%) | |
Jan 23, 2018 | 5.700 | 5.729 | 5.700 | 5.700 | 2,386 | -0.08(-1.38%) |
Jan 22, 2018 | 5.780 | 5.780 | 5.780 | 5.780 | 120 | -0.02(-0.34%) |
Jan 19, 2018 | 5.700 | 5.800 | 5.700 | 5.800 | 8,945 | +0.08(+1.40%) |
Jan 18, 2018 | 5.740 | 5.740 | 5.720 | 5.720 | 4,724 | -0.00(-0.08%) |
Jan 17, 2018 | 5.700 | 5.740 | 5.700 | 5.725 | 733 | +0.02(+0.44%) |
Jan 16, 2018 | 5.740 | 5.740 | 5.700 | 5.700 | 857 | -0.02(-0.35%) |
Jan 12, 2018 | 5.720 | 5.720 | 5.720 | 0 | -0.01(-0.18%) | |
Jan 11, 2018 | 5.728 | 5.731 | 5.728 | 5.731 | 2,660 | -0.01(-0.17%) |
Jan 10, 2018 | 5.720 | 5.760 | 5.710 | 5.740 | 4,524 | +0.02(+0.35%) |
Jan 09, 2018 | 5.650 | 5.725 | 5.650 | 5.720 | 7,128 | -0.04(-0.61%) |
Jan 08, 2018 | 5.610 | 5.756 | 5.600 | 5.755 | 6,058 | +0.14(+2.42%) |
Jan 05, 2018 | 5.740 | 5.740 | 5.600 | 5.619 | 2,771 | -0.09(-1.59%) |
Jan 04, 2018 | 5.570 | 5.720 | 5.570 | 5.710 | 8,239 | +0.14(+2.51%) |
Jan 03, 2018 | 5.840 | 5.840 | 5.570 | 5.570 | 7,617 | -0.18(-3.13%) |
Jan 02, 2018 | 5.800 | 5.617 | 5.750 | 7,907 | +0.13(+2.36%) | |
Dec 29, 2017 | 5.617 | 5.617 | 5.617 | 0 | +0.02(+0.31%) | |
Dec 28, 2017 | 5.820 | 5.820 | 5.600 | 5.600 | 2,573 | -0.14(-2.44%) |
Dec 27, 2017 | 5.570 | 5.750 | 5.570 | 5.740 | 1,991 | +0.20(+3.61%) |
Dec 26, 2017 | 5.700 | 5.711 | 5.520 | 5.540 | 10,568 | -0.16(-2.81%) |
Dec 21, 2017 | 5.700 | 5.700 | 5.700 | 61 | +0.00(+0.00%) | |
Dec 20, 2017 | 5.620 | 5.750 | 5.620 | 5.700 | 8,725 | +0.14(+2.52%) |
Dec 19, 2017 | 5.550 | 5.740 | 5.550 | 5.560 | 3,023 | +0.04(+0.72%) |
Dec 18, 2017 | 5.630 | 5.780 | 5.520 | 5.520 | 6,052 | -0.22(-3.83%) |
Dec 15, 2017 | 5.650 | 5.789 | 5.650 | 5.740 | 2,622 | +0.22(+3.99%) |
Dec 14, 2017 | 5.732 | 5.780 | 5.520 | 5.520 | 9,068 | -0.20(-3.50%) |
Dec 13, 2017 | 5.620 | 5.763 | 5.519 | 5.720 | 18,510 | +0.22(+4.00%) |
Dec 12, 2017 | 5.490 | 5.700 | 5.490 | 5.500 | 17,609 | -0.04(-0.72%) |
Dec 11, 2017 | 5.550 | 5.550 | 5.500 | 5.540 | 4,402 | -0.06(-1.07%) |
Dec 08, 2017 | 5.510 | 5.600 | 5.350 | 5.600 | 15,125 | +0.05(+0.90%) |
Dec 07, 2017 | 5.520 | 5.640 | 5.510 | 5.550 | 6,492 | +0.03(+0.54%) |
Dec 06, 2017 | 5.570 | 5.690 | 5.510 | 5.520 | 24,685 | -0.06(-1.08%) |
Dec 05, 2017 | 5.650 | 5.650 | 5.570 | 5.580 | 7,447 | -0.16(-2.79%) |
Dec 04, 2017 | 5.760 | 5.580 | 5.740 | 3,475 | +0.11(+1.95%) | |
Dec 01, 2017 | 5.780 | 5.780 | 5.550 | 5.630 | 1,882 | -0.03(-0.53%) |
Nov 30, 2017 | 5.750 | 5.790 | 5.570 | 5.660 | 5,377 | -0.03(-0.53%) |
Nov 29, 2017 | 5.790 | 5.790 | 5.660 | 5.690 | 13,754 | -0.08(-1.39%) |
Nov 28, 2017 | 5.880 | 5.900 | 5.740 | 5.770 | 14,675 | -0.07(-1.20%) |
Nov 27, 2017 | 5.810 | 5.920 | 5.800 | 5.840 | 6,035 | +0.06(+1.04%) |
Nov 24, 2017 | 5.807 | 5.810 | 5.780 | 5.780 | 5,730 | +0.03(+0.52%) |
Nov 22, 2017 | 5.800 | 5.920 | 5.750 | 5.750 | 11,337 | -0.05(-0.86%) |
Nov 21, 2017 | 5.950 | 5.980 | 5.800 | 5.800 | 7,091 | -0.09(-1.53%) |
Nov 20, 2017 | 5.750 | 5.900 | 5.750 | 5.890 | 6,274 | +0.13(+2.26%) |
Nov 17, 2017 | 5.520 | 5.889 | 5.510 | 5.760 | 22,731 | +0.26(+4.73%) |
Nov 16, 2017 | 5.490 | 5.557 | 5.470 | 5.500 | 14,529 | +0.00(+0.00%) |
Nov 15, 2017 | 5.460 | 5.500 | 5.460 | 5.500 | 5,457 | +0.01(+0.18%) |
Nov 14, 2017 | 5.650 | 5.740 | 5.480 | 5.490 | 11,096 | -0.11(-1.96%) |
Nov 13, 2017 | 5.590 | 5.600 | 5.530 | 5.600 | 7,779 | +0.01(+0.11%) |
Nov 10, 2017 | 5.730 | 5.800 | 5.485 | 5.594 | 35,051 | -0.09(-1.52%) |
Nov 09, 2017 | 6.080 | 6.080 | 5.680 | 5.680 | 22,235 | -0.38(-6.27%) |
Nov 08, 2017 | 5.830 | 6.110 | 5.830 | 6.060 | 23,507 | +0.25(+4.30%) |
Nov 07, 2017 | 5.838 | 5.856 | 5.750 | 5.810 | 8,414 | -0.04(-0.68%) |
Nov 06, 2017 | 5.860 | 5.940 | 5.750 | 5.850 | 4,385 | -0.11(-1.85%) |
Nov 03, 2017 | 6.050 | 6.050 | 5.900 | 5.960 | 8,932 | +0.00(+0.00%) |
Nov 02, 2017 | 6.080 | 6.130 | 5.910 | 5.960 | 3,754 | +0.01(+0.17%) |
Nov 01, 2017 | 5.872 | 6.050 | 5.872 | 5.950 | 10,517 | -0.05(-0.83%) |
Oct 31, 2017 | 6.020 | 6.040 | 5.870 | 6.000 | 6,539 | +0.02(+0.33%) |
Oct 30, 2017 | 6.050 | 6.170 | 5.980 | 5.980 | 20,616 | -0.10(-1.64%) |
Oct 27, 2017 | 6.070 | 6.100 | 6.000 | 6.080 | 20,902 | +0.15(+2.53%) |
Oct 26, 2017 | 5.700 | 5.930 | 5.650 | 5.930 | 27,348 | +0.26(+4.59%) |
Oct 25, 2017 | 5.710 | 5.760 | 5.650 | 5.670 | 9,427 | +0.01(+0.18%) |
Oct 24, 2017 | 5.850 | 5.970 | 5.650 | 5.660 | 17,118 | -0.19(-3.25%) |
Oct 23, 2017 | 5.600 | 6.200 | 5.600 | 5.850 | 33,332 | +0.29(+5.22%) |
Oct 20, 2017 | 5.800 | 5.850 | 5.560 | 5.560 | 71,008 | -0.23(-3.97%) |
Oct 19, 2017 | 5.820 | 5.890 | 5.730 | 5.790 | 13,176 | -0.03(-0.52%) |
Oct 18, 2017 | 5.935 | 5.940 | 5.810 | 5.820 | 19,234 | -0.08(-1.36%) |
Oct 17, 2017 | 6.240 | 6.271 | 5.850 | 5.900 | 40,116 | -0.39(-6.20%) |
Oct 16, 2017 | 6.120 | 6.300 | 6.120 | 6.290 | 7,820 | +0.16(+2.61%) |
Oct 13, 2017 | 6.120 | 6.150 | 6.120 | 6.130 | 1,644 | +0.03(+0.49%) |
Oct 12, 2017 | 6.380 | 6.385 | 6.100 | 6.100 | 33,502 | -0.25(-3.94%) |
Oct 11, 2017 | 6.370 | 6.370 | 6.200 | 6.350 | 10,898 | +0.12(+1.93%) |
Oct 10, 2017 | 6.308 | 6.308 | 6.200 | 6.230 | 9,307 | +0.02(+0.32%) |
Oct 09, 2017 | 6.490 | 6.580 | 6.210 | 6.210 | 53,873 | -0.19(-2.97%) |
Oct 06, 2017 | 6.150 | 6.700 | 6.150 | 6.400 | 78,385 | +0.66(+11.50%) |
Oct 05, 2017 | 5.800 | 5.800 | 5.730 | 5.740 | 5,078 | -0.05(-0.86%) |
Oct 04, 2017 | 5.750 | 5.850 | 5.750 | 5.790 | 13,194 | +0.09(+1.58%) |
Oct 03, 2017 | 5.780 | 5.880 | 5.700 | 5.700 | 24,138 | -0.05(-0.87%) |
Oct 02, 2017 | 5.620 | 6.112 | 5.620 | 5.750 | 90,910 | +0.14(+2.50%) |
Sep 29, 2017 | 5.550 | 5.620 | 5.550 | 5.610 | 15,423 | +0.01(+0.18%) |
Sep 28, 2017 | 5.550 | 5.630 | 5.550 | 5.600 | 1,751 | -0.02(-0.36%) |
Sep 27, 2017 | 5.676 | 5.676 | 5.550 | 5.620 | 24,165 | -0.06(-1.11%) |
Sep 26, 2017 | 5.600 | 5.830 | 5.600 | 5.683 | 39,897 | +0.08(+1.48%) |
Sep 25, 2017 | 5.500 | 5.700 | 5.500 | 5.600 | 79,023 | +0.34(+6.46%) |
Sep 22, 2017 | 5.300 | 5.492 | 5.260 | 5.260 | 16,639 | +0.04(+0.77%) |
Sep 21, 2017 | 5.410 | 5.460 | 5.220 | 5.220 | 12,585 | -0.13(-2.43%) |
Sep 20, 2017 | 5.378 | 5.378 | 5.350 | 5.350 | 3,395 | -0.08(-1.47%) |
Sep 19, 2017 | 5.440 | 5.440 | 5.429 | 5.430 | 4,560 | +0.18(+3.43%) |
Sep 18, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 275 | -0.05(-0.94%) |
Sep 15, 2017 | 5.303 | 5.303 | 5.300 | 5.300 | 2,785 | -0.05(-0.93%) |
Sep 14, 2017 | 5.322 | 5.351 | 5.322 | 5.350 | 3,063 | +0.03(+0.56%) |
Sep 13, 2017 | 5.300 | 5.490 | 5.300 | 5.320 | 11,428 | +0.01(+0.19%) |
Sep 12, 2017 | 5.310 | 5.322 | 5.310 | 5.310 | 2,850 | +0.01(+0.16%) |
Sep 11, 2017 | 5.290 | 5.490 | 5.250 | 5.302 | 3,212 | -0.10(-1.82%) |
Sep 08, 2017 | 5.250 | 5.400 | 5.250 | 5.400 | 6,329 | +0.21(+4.05%) |
Sep 07, 2017 | 5.190 | 5.600 | 5.160 | 5.190 | 5,095 | +0.00(+0.00%) |
Sep 06, 2017 | 5.190 | 5.349 | 5.190 | 5.190 | 3,130 | +0.00(+0.00%) |
Sep 05, 2017 | 5.180 | 5.550 | 5.180 | 5.190 | 6,846 | +0.04(+0.78%) |
Sep 01, 2017 | 5.265 | 5.310 | 5.150 | 5.150 | 602 | -0.04(-0.77%) |
Aug 31, 2017 | 5.300 | 5.300 | 5.190 | 5.190 | 3,134 | -0.01(-0.19%) |
Aug 30, 2017 | 5.200 | 5.200 | 5.200 | 5.200 | 700 | -0.10(-1.89%) |
Aug 29, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 2,972 | -0.05(-0.93%) |
Aug 28, 2017 | 5.280 | 5.400 | 5.270 | 5.350 | 22,157 | +0.02(+0.38%) |
Aug 25, 2017 | 5.220 | 5.330 | 5.220 | 5.330 | 17,871 | -0.01(-0.19%) |
Aug 24, 2017 | 5.470 | 5.470 | 5.330 | 5.340 | 1,913 | -0.04(-0.74%) |
Aug 23, 2017 | 5.380 | 5.500 | 5.380 | 5.380 | 3,526 | -0.12(-2.18%) |
Aug 22, 2017 | 5.230 | 5.500 | 5.217 | 5.500 | 16,314 | +0.35(+6.80%) |
Aug 21, 2017 | 5.020 | 5.180 | 5.020 | 5.150 | 2,843 | +0.15(+3.00%) |
Aug 18, 2017 | 4.850 | 5.090 | 4.780 | 5.000 | 29,046 | +0.14(+2.79%) |
Aug 17, 2017 | 4.400 | 5.090 | 4.390 | 4.864 | 163,600 | +0.55(+12.79%) |
Aug 16, 2017 | 4.364 | 4.364 | 4.313 | 4.313 | 643 | +0.00(+0.03%) |
Aug 15, 2017 | 4.312 | 4.312 | 4.312 | 4.312 | 530 | -0.02(-0.52%) |
Aug 14, 2017 | 4.380 | 4.383 | 4.334 | 4.334 | 827 | -0.05(-1.05%) |
Aug 11, 2017 | 4.750 | 4.750 | 4.250 | 4.380 | 7,369 | -0.35(-7.40%) |
Aug 10, 2017 | 4.570 | 4.790 | 4.570 | 4.730 | 1,340 | +0.00(+0.00%) |
Aug 09, 2017 | 4.560 | 4.801 | 4.560 | 4.730 | 26,780 | +0.13(+2.83%) |
Aug 08, 2017 | 4.590 | 4.647 | 4.580 | 4.600 | 3,765 | -0.01(-0.22%) |
Aug 07, 2017 | 4.600 | 4.610 | 4.590 | 4.610 | 549 | +0.02(+0.50%) |
Aug 04, 2017 | 4.573 | 4.600 | 4.550 | 4.587 | 1,508 | -0.04(-0.77%) |
Aug 03, 2017 | 4.632 | 4.632 | 4.623 | 4.623 | 5,060 | +0.07(+1.60%) |
Aug 02, 2017 | 4.643 | 4.650 | 4.548 | 4.550 | 5,500 | -0.01(-0.22%) |
Aug 01, 2017 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | -0.01(-0.22%) |
Jul 31, 2017 | 4.599 | 4.627 | 4.570 | 4.570 | 6,105 | -0.02(-0.44%) |
Jul 28, 2017 | 4.629 | 4.629 | 4.560 | 4.590 | 1,516 | +0.02(+0.44%) |
Jul 27, 2017 | 4.650 | 4.650 | 4.560 | 4.570 | 11,171 | -0.04(-0.87%) |
Jul 26, 2017 | 4.620 | 5.540 | 4.610 | 4.610 | 1,455 | +0.06(+1.32%) |
Jul 25, 2017 | 4.650 | 4.650 | 4.550 | 4.550 | 1,309 | -0.02(-0.44%) |
Jul 24, 2017 | 4.620 | 4.620 | 4.565 | 4.570 | 6,365 | -0.04(-0.87%) |
Jul 21, 2017 | 4.570 | 4.637 | 4.570 | 4.610 | 3,647 | +0.04(+0.88%) |
Jul 20, 2017 | 4.630 | 4.660 | 4.570 | 3,462 | -0.09(-1.93%) | |
Jul 19, 2017 | 4.650 | 4.660 | 4.640 | 4.660 | 377 | +0.02(+0.43%) |
Jul 18, 2017 | 4.620 | 4.790 | 4.560 | 4.640 | 32,362 | -0.07(-1.49%) |
Jul 17, 2017 | 4.670 | 4.800 | 4.593 | 4.710 | 31,387 | -0.07(-1.46%) |
Jul 14, 2017 | 4.780 | 4.790 | 4.720 | 4.780 | 2,166 | +0.05(+1.06%) |
Jul 13, 2017 | 4.790 | 4.790 | 4.730 | 4.730 | 2,115 | -0.01(-0.21%) |
Jul 12, 2017 | 4.800 | 4.800 | 4.700 | 4.740 | 5,457 | +0.06(+1.28%) |
Jul 11, 2017 | 4.730 | 4.800 | 4.680 | 4.680 | 35,668 | -0.05(-1.06%) |
Jul 10, 2017 | 4.660 | 4.840 | 4.660 | 4.730 | 37,836 | -0.06(-1.25%) |
Jul 07, 2017 | 4.730 | 4.790 | 4.730 | 4.790 | 336 | +0.09(+1.91%) |
Jul 06, 2017 | 4.741 | 4.790 | 4.700 | 4.700 | 6,752 | -0.06(-1.26%) |
Jul 05, 2017 | 4.770 | 4.800 | 4.715 | 4.760 | 2,600 | -0.02(-0.42%) |
Jul 03, 2017 | 4.820 | 4.820 | 4.730 | 4.780 | 1,456 | -0.04(-0.83%) |
Jun 30, 2017 | 4.800 | 4.820 | 4.780 | 4.820 | 4,160 | +0.02(+0.42%) |
Jun 29, 2017 | 4.760 | 4.800 | 4.760 | 4.800 | 824 | +0.06(+1.27%) |
Jun 28, 2017 | 4.750 | 4.760 | 4.730 | 4.740 | 9,223 | +0.01(+0.23%) |
Jun 27, 2017 | 4.780 | 4.790 | 4.720 | 4.729 | 4,380 | -0.05(-1.07%) |
Jun 26, 2017 | 4.782 | 4.823 | 4.730 | 4.780 | 6,027 | +0.02(+0.42%) |
Jun 23, 2017 | 4.700 | 4.890 | 4.647 | 4.760 | 62,631 | +0.10(+2.15%) |
Jun 22, 2017 | 4.840 | 4.840 | 4.660 | 4.660 | 8,230 | -0.20(-4.12%) |
Jun 21, 2017 | 4.652 | 4.870 | 4.640 | 4.860 | 25,231 | +0.20(+4.29%) |
Jun 20, 2017 | 4.770 | 4.873 | 4.655 | 4.660 | 7,997 | -0.05(-1.06%) |
Jun 19, 2017 | 4.860 | 4.880 | 4.686 | 4.710 | 4,718 | -0.13(-2.69%) |
Jun 16, 2017 | 4.800 | 4.840 | 4.660 | 4.840 | 18,776 | -0.02(-0.41%) |
Jun 15, 2017 | 4.740 | 4.870 | 4.670 | 4.860 | 5,409 | +0.11(+2.32%) |
Jun 14, 2017 | 4.810 | 4.890 | 4.690 | 4.750 | 7,840 | +0.01(+0.21%) |
Jun 13, 2017 | 4.750 | 4.860 | 4.710 | 4.740 | 4,583 | -0.03(-0.63%) |
Jun 12, 2017 | 4.940 | 4.940 | 4.740 | 4.770 | 1,725 | +0.01(+0.21%) |
Jun 09, 2017 | 4.790 | 4.890 | 4.730 | 4.760 | 20,338 | +0.03(+0.63%) |
Jun 08, 2017 | 4.780 | 4.950 | 4.700 | 4.730 | 23,409 | +0.02(+0.42%) |
Jun 07, 2017 | 4.710 | 4.860 | 4.670 | 4.710 | 35,176 | -0.04(-0.84%) |
Jun 06, 2017 | 4.800 | 4.820 | 4.670 | 4.750 | 24,663 | -0.05(-1.04%) |
Jun 05, 2017 | 4.710 | 4.940 | 4.710 | 4.800 | 28,702 | +0.09(+1.92%) |
Jun 02, 2017 | 4.835 | 4.835 | 4.695 | 4.710 | 16,482 | +0.02(+0.42%) |
Jun 01, 2017 | 4.790 | 4.880 | 4.690 | 4.690 | 2,882 | -0.06(-1.26%) |
May 31, 2017 | 4.700 | 4.770 | 4.689 | 4.750 | 6,569 | +0.07(+1.50%) |
May 30, 2017 | 4.800 | 4.800 | 4.655 | 4.680 | 16,975 | -0.10(-2.09%) |
May 26, 2017 | 4.770 | 4.790 | 4.770 | 4.780 | 14,066 | +0.02(+0.42%) |
May 25, 2017 | 4.897 | 4.900 | 4.750 | 4.760 | 22,266 | -0.10(-2.06%) |
May 24, 2017 | 4.900 | 4.940 | 4.760 | 4.860 | 124,934 | +0.01(+0.21%) |
May 23, 2017 | 4.900 | 4.910 | 4.742 | 4.850 | 7,829 | +0.02(+0.41%) |
May 22, 2017 | 4.830 | 4.944 | 4.819 | 4.830 | 6,215 | +0.02(+0.41%) |
May 19, 2017 | 4.780 | 5.030 | 4.780 | 4.810 | 1,824 | +0.08(+1.69%) |
May 18, 2017 | 4.785 | 4.880 | 4.710 | 4.730 | 16,700 | -0.13(-2.67%) |
May 16, 2017 | 4.860 | 10 | -0.09(-1.82%) | |||
May 15, 2017 | 4.900 | 4.950 | 4.756 | 4.950 | 4,305 | +0.08(+1.64%) |
May 12, 2017 | 4.880 | 4.880 | 4.777 | 4.870 | 6,384 | -0.11(-2.21%) |
May 11, 2017 | 4.890 | 4.990 | 4.710 | 4.980 | 25,518 | +0.35(+7.56%) |
May 10, 2017 | 4.800 | 4.882 | 4.510 | 4.630 | 36,535 | -0.08(-1.71%) |
May 09, 2017 | 4.750 | 4.800 | 4.620 | 4.710 | 26,452 | +0.04(+0.87%) |
May 08, 2017 | 4.880 | 4.880 | 4.600 | 4.670 | 22,346 | -0.02(-0.43%) |
May 05, 2017 | 4.590 | 4.720 | 4.590 | 4.690 | 13,775 | +0.06(+1.30%) |
May 04, 2017 | 4.750 | 4.750 | 4.583 | 4.630 | 14,172 | -0.10(-2.11%) |
May 03, 2017 | 5.090 | 5.090 | 4.730 | 4.730 | 27,784 | -0.05(-0.96%) |
May 02, 2017 | 4.780 | 5.010 | 4.570 | 4.776 | 29,825 | +0.13(+2.70%) |