Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.860 | 5.060 | 4.810 | 4.970 | 203,873 | +0.11(+2.26%) |
Jul 28, 2017 | 4.940 | 4.980 | 4.855 | 4.860 | 71,547 | -0.10(-2.02%) |
Jul 27, 2017 | 5.120 | 5.130 | 4.820 | 4.960 | 167,937 | -0.16(-3.13%) |
Jul 26, 2017 | 5.000 | 5.140 | 4.940 | 5.120 | 211,694 | +0.14(+2.81%) |
Jul 25, 2017 | 5.340 | 5.347 | 4.950 | 4.980 | 313,451 | -0.33(-6.21%) |
Jul 24, 2017 | 5.010 | 5.320 | 5.010 | 5.310 | 214,424 | +0.30(+5.99%) |
Jul 21, 2017 | 5.150 | 5.180 | 5.000 | 5.010 | 167,853 | -0.08(-1.57%) |
Jul 20, 2017 | 5.160 | 4.970 | 5.090 | 159,948 | +0.01(+0.20%) | |
Jul 19, 2017 | 5.250 | 5.340 | 5.040 | 5.080 | 230,585 | -0.19(-3.61%) |
Jul 18, 2017 | 5.170 | 5.330 | 5.055 | 5.270 | 174,937 | +0.09(+1.74%) |
Jul 17, 2017 | 5.180 | 5.280 | 5.130 | 5.180 | 164,315 | -0.04(-0.77%) |
Jul 14, 2017 | 5.330 | 5.340 | 5.180 | 5.220 | 125,558 | -0.13(-2.43%) |
Jul 13, 2017 | 5.310 | 5.380 | 5.140 | 5.350 | 158,890 | +0.04(+0.75%) |
Jul 12, 2017 | 5.260 | 5.390 | 5.230 | 5.310 | 94,991 | +0.10(+1.92%) |
Jul 11, 2017 | 5.280 | 5.360 | 5.200 | 5.210 | 120,661 | -0.09(-1.70%) |
Jul 10, 2017 | 5.420 | 5.450 | 5.280 | 5.300 | 135,670 | -0.13(-2.39%) |
Jul 07, 2017 | 5.330 | 5.510 | 5.330 | 5.430 | 117,322 | +0.08(+1.50%) |
Jul 06, 2017 | 5.500 | 5.500 | 5.300 | 5.350 | 166,543 | -0.18(-3.25%) |
Jul 05, 2017 | 5.440 | 5.600 | 5.400 | 5.530 | 130,317 | +0.07(+1.28%) |
Jul 03, 2017 | 5.470 | 5.530 | 5.360 | 5.460 | 70,846 | +0.01(+0.18%) |
Jun 30, 2017 | 5.480 | 5.510 | 5.340 | 5.450 | 200,255 | -0.03(-0.55%) |
Jun 29, 2017 | 5.540 | 5.600 | 5.250 | 5.480 | 189,129 | -0.05(-0.90%) |
Jun 28, 2017 | 5.480 | 5.560 | 5.290 | 5.530 | 153,217 | +0.09(+1.65%) |
Jun 27, 2017 | 5.350 | 5.470 | 5.249 | 5.440 | 263,655 | +0.07(+1.30%) |
Jun 26, 2017 | 5.420 | 5.640 | 5.120 | 5.370 | 152,044 | -0.03(-0.56%) |
Jun 23, 2017 | 5.350 | 5.400 | 588,406 | -0.11(-2.00%) | ||
Jun 22, 2017 | 5.350 | 5.670 | 5.350 | 5.510 | 372,768 | +0.18(+3.38%) |
Jun 21, 2017 | 5.220 | 5.370 | 5.220 | 5.330 | 298,035 | +0.14(+2.70%) |
Jun 20, 2017 | 5.180 | 5.370 | 5.160 | 5.190 | 199,605 | +0.02(+0.39%) |
Jun 19, 2017 | 5.060 | 5.290 | 5.040 | 5.170 | 314,732 | +0.16(+3.19%) |
Jun 16, 2017 | 4.790 | 5.030 | 4.770 | 5.010 | 340,005 | +0.13(+2.66%) |
Jun 15, 2017 | 4.880 | 5.000 | 4.850 | 4.880 | 229,068 | -0.06(-1.21%) |
Jun 14, 2017 | 4.920 | 4.990 | 4.830 | 4.940 | 201,873 | +0.02(+0.41%) |
Jun 13, 2017 | 4.890 | 4.980 | 4.770 | 4.920 | 219,502 | +0.03(+0.61%) |
Jun 12, 2017 | 4.860 | 5.050 | 4.810 | 4.890 | 370,480 | +0.06(+1.24%) |
Jun 09, 2017 | 4.770 | 4.950 | 4.720 | 4.830 | 241,910 | +0.05(+1.05%) |
Jun 08, 2017 | 4.720 | 4.880 | 4.670 | 4.780 | 216,207 | +0.08(+1.70%) |
Jun 07, 2017 | 4.880 | 4.920 | 4.660 | 4.700 | 291,537 | -0.17(-3.49%) |
Jun 06, 2017 | 4.850 | 4.970 | 4.800 | 4.870 | 371,195 | -0.01(-0.20%) |
Jun 05, 2017 | 4.860 | 4.990 | 4.810 | 4.880 | 266,434 | -0.02(-0.41%) |
Jun 02, 2017 | 4.800 | 4.920 | 4.691 | 4.900 | 289,337 | +0.14(+2.94%) |
Jun 01, 2017 | 4.500 | 4.810 | 4.500 | 4.760 | 232,106 | +0.28(+6.25%) |
May 31, 2017 | 4.450 | 4.500 | 4.330 | 4.480 | 174,996 | +0.06(+1.36%) |
May 30, 2017 | 4.500 | 4.500 | 4.280 | 4.420 | 298,752 | -0.08(-1.78%) |
May 26, 2017 | 4.580 | 4.610 | 4.420 | 4.500 | 327,175 | -0.07(-1.53%) |
May 25, 2017 | 4.640 | 4.660 | 4.510 | 4.570 | 205,952 | -0.06(-1.30%) |
May 24, 2017 | 4.710 | 4.760 | 4.615 | 4.630 | 168,055 | -0.09(-1.91%) |
May 23, 2017 | 4.700 | 4.730 | 4.620 | 4.720 | 247,908 | +0.01(+0.21%) |
May 22, 2017 | 4.700 | 4.790 | 4.650 | 4.710 | 151,959 | +0.03(+0.64%) |
May 19, 2017 | 4.870 | 4.950 | 4.680 | 4.680 | 306,213 | -0.20(-4.10%) |
May 18, 2017 | 4.770 | 4.940 | 4.770 | 4.880 | 260,657 | +0.09(+1.88%) |
May 17, 2017 | 4.850 | 4.870 | 4.730 | 4.790 | 361,823 | -0.14(-2.84%) |
May 16, 2017 | 4.880 | 4.960 | 4.760 | 4.930 | 283,348 | +0.08(+1.65%) |
May 15, 2017 | 4.680 | 4.870 | 4.660 | 4.850 | 452,582 | +0.21(+4.53%) |
May 12, 2017 | 4.840 | 4.860 | 4.580 | 4.640 | 477,479 | -0.19(-3.93%) |
May 11, 2017 | 4.940 | 5.080 | 4.800 | 4.830 | 415,913 | -0.05(-1.02%) |
May 10, 2017 | 4.700 | 4.910 | 4.600 | 4.880 | 378,017 | +0.13(+2.74%) |
May 09, 2017 | 5.050 | 5.100 | 4.700 | 4.750 | 576,061 | -0.35(-6.86%) |
May 08, 2017 | 5.160 | 5.160 | 5.020 | 5.100 | 381,328 | -0.07(-1.35%) |
May 05, 2017 | 5.180 | 5.190 | 5.060 | 5.170 | 266,461 | +0.01(+0.19%) |
May 04, 2017 | 5.150 | 5.210 | 5.000 | 5.160 | 221,118 | +0.05(+0.98%) |
May 03, 2017 | 5.220 | 5.390 | 4.960 | 5.110 | 436,802 | -0.10(-2.01%) |
May 02, 2017 | 5.870 | 5.901 | 5.210 | 5.215 | 453,981 | -0.65(-11.01%) |
May 01, 2017 | 5.960 | 5.990 | 5.800 | 5.860 | 307,852 | -0.12(-2.01%) |
Apr 28, 2017 | 6.150 | 6.150 | 5.870 | 5.980 | 171,533 | -0.17(-2.76%) |
Apr 27, 2017 | 6.110 | 6.240 | 6.070 | 6.150 | 167,441 | +0.06(+0.99%) |
Apr 26, 2017 | 6.090 | 6.150 | 6.020 | 6.090 | 254,563 | -0.01(-0.16%) |
Apr 25, 2017 | 6.050 | 6.160 | 6.010 | 6.100 | 273,519 | +0.09(+1.50%) |
Apr 24, 2017 | 5.890 | 6.010 | 5.838 | 6.010 | 212,691 | +0.23(+3.98%) |
Apr 21, 2017 | 5.870 | 5.900 | 5.690 | 5.780 | 225,771 | -0.12(-2.03%) |
Apr 20, 2017 | 5.900 | 6.030 | 5.770 | 5.900 | 375,582 | +0.04(+0.68%) |
Apr 19, 2017 | 5.800 | 5.900 | 5.750 | 5.860 | 242,902 | +0.07(+1.21%) |
Apr 18, 2017 | 5.660 | 5.795 | 5.560 | 5.790 | 270,691 | +0.10(+1.76%) |
Apr 17, 2017 | 5.610 | 5.710 | 5.530 | 5.690 | 165,327 | +0.06(+1.07%) |
Apr 13, 2017 | 5.660 | 5.770 | 5.610 | 5.630 | 211,522 | -0.06(-1.05%) |
Apr 12, 2017 | 5.740 | 5.780 | 5.600 | 5.690 | 204,492 | -0.04(-0.70%) |
Apr 11, 2017 | 5.640 | 5.750 | 5.520 | 5.730 | 293,720 | +0.10(+1.78%) |
Apr 10, 2017 | 5.600 | 5.780 | 5.520 | 5.630 | 284,057 | +0.05(+0.90%) |
Apr 07, 2017 | 5.830 | 5.830 | 5.560 | 5.580 | 354,153 | -0.26(-4.45%) |
Apr 06, 2017 | 6.060 | 6.115 | 5.660 | 5.840 | 656,779 | -0.22(-3.63%) |
Apr 05, 2017 | 6.420 | 6.503 | 6.020 | 6.060 | 579,961 | -0.35(-5.46%) |
Apr 04, 2017 | 6.350 | 6.570 | 6.300 | 6.410 | 497,966 | +0.04(+0.63%) |
Apr 03, 2017 | 6.410 | 6.500 | 6.320 | 6.370 | 353,094 | -0.01(-0.16%) |
Mar 31, 2017 | 6.450 | 6.500 | 6.360 | 6.380 | 244,180 | -0.06(-0.93%) |
Mar 30, 2017 | 6.480 | 6.535 | 6.290 | 6.440 | 262,990 | -0.02(-0.31%) |
Mar 29, 2017 | 6.350 | 6.600 | 6.350 | 6.460 | 298,591 | +0.07(+1.10%) |
Mar 28, 2017 | 6.410 | 6.500 | 6.300 | 6.390 | 301,672 | -0.01(-0.16%) |
Mar 27, 2017 | 6.330 | 6.490 | 6.070 | 6.400 | 393,911 | -0.06(-0.93%) |
Mar 24, 2017 | 6.530 | 6.590 | 6.420 | 6.460 | 274,978 | -0.03(-0.46%) |
Mar 23, 2017 | 6.240 | 6.640 | 6.230 | 6.490 | 696,003 | +0.27(+4.34%) |
Mar 22, 2017 | 5.980 | 6.230 | 5.890 | 6.220 | 459,611 | +0.22(+3.67%) |
Mar 21, 2017 | 6.200 | 6.300 | 5.975 | 6.000 | 426,897 | -0.19(-3.07%) |
Mar 20, 2017 | 6.160 | 6.200 | 6.010 | 6.190 | 332,261 | +0.04(+0.65%) |
Mar 17, 2017 | 6.150 | 6.200 | 5.930 | 6.150 | 585,941 | -0.05(-0.81%) |
Mar 16, 2017 | 6.340 | 6.340 | 6.120 | 6.200 | 415,164 | -0.16(-2.52%) |
Mar 15, 2017 | 6.270 | 6.420 | 6.220 | 6.360 | 518,393 | +0.13(+2.09%) |
Mar 14, 2017 | 6.470 | 6.480 | 6.210 | 6.230 | 237,786 | -0.23(-3.56%) |
Mar 13, 2017 | 6.380 | 6.540 | 6.230 | 6.460 | 576,185 | +0.11(+1.73%) |
Mar 10, 2017 | 6.340 | 6.430 | 6.190 | 6.350 | 439,391 | +0.10(+1.60%) |
Mar 09, 2017 | 6.110 | 6.290 | 6.070 | 6.250 | 412,192 | +0.14(+2.29%) |
Mar 08, 2017 | 6.190 | 6.270 | 6.100 | 6.110 | 429,152 | -0.03(-0.49%) |
Mar 07, 2017 | 6.190 | 6.275 | 6.080 | 6.140 | 285,978 | -0.09(-1.44%) |
Mar 06, 2017 | 6.290 | 6.295 | 6.170 | 6.230 | 371,183 | -0.06(-0.95%) |
Mar 03, 2017 | 6.000 | 6.380 | 5.860 | 6.290 | 748,841 | +0.32(+5.36%) |
Mar 02, 2017 | 5.950 | 6.220 | 5.750 | 5.970 | 988,421 | +0.20(+3.47%) |
Mar 01, 2017 | 5.740 | 5.870 | 5.580 | 5.770 | 494,659 | +0.09(+1.58%) |
Feb 28, 2017 | 5.630 | 5.720 | 5.525 | 5.680 | 479,786 | +0.01(+0.18%) |
Feb 27, 2017 | 5.420 | 5.700 | 5.370 | 5.670 | 318,205 | +0.21(+3.85%) |
Feb 24, 2017 | 5.340 | 5.460 | 5.280 | 5.460 | 452,836 | +0.09(+1.68%) |
Feb 23, 2017 | 5.440 | 5.638 | 5.231 | 5.370 | 342,982 | -0.07(-1.29%) |
Feb 22, 2017 | 5.940 | 5.940 | 5.410 | 5.440 | 390,557 | -0.24(-4.23%) |
Feb 21, 2017 | 5.970 | 6.020 | 5.635 | 5.680 | 298,480 | -0.27(-4.54%) |
Feb 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.02(-0.34%) | |
Feb 16, 2017 | 5.990 | 6.010 | 5.860 | 5.970 | 336,925 | +0.00(+0.00%) |
Feb 15, 2017 | 5.940 | 5.990 | 5.847 | 5.970 | 262,748 | -0.01(-0.17%) |
Feb 14, 2017 | 5.740 | 6.000 | 5.720 | 5.980 | 369,227 | +0.17(+2.93%) |
Feb 13, 2017 | 5.850 | 6.030 | 5.710 | 5.810 | 527,012 | -0.01(-0.17%) |
Feb 10, 2017 | 5.750 | 5.900 | 5.670 | 5.820 | 394,334 | +0.11(+1.93%) |
Feb 09, 2017 | 5.550 | 5.730 | 5.550 | 5.710 | 385,616 | +0.19(+3.44%) |
Feb 08, 2017 | 5.470 | 5.580 | 5.350 | 5.520 | 253,808 | +0.02(+0.36%) |
Feb 07, 2017 | 5.630 | 5.640 | 5.430 | 5.500 | 224,097 | -0.09(-1.61%) |
Feb 06, 2017 | 5.440 | 5.640 | 5.440 | 5.590 | 340,567 | +0.10(+1.91%) |
Feb 03, 2017 | 5.400 | 5.555 | 5.360 | 5.485 | 425,691 | +0.12(+2.14%) |
Feb 02, 2017 | 5.390 | 5.410 | 5.270 | 5.370 | 244,418 | -0.04(-0.74%) |
Feb 01, 2017 | 5.570 | 5.570 | 5.365 | 5.410 | 396,255 | -0.03(-0.55%) |
Jan 31, 2017 | 5.100 | 5.450 | 5.090 | 5.440 | 417,472 | +0.32(+6.25%) |
Jan 30, 2017 | 5.320 | 5.320 | 5.090 | 5.120 | 261,308 | -0.20(-3.76%) |
Jan 27, 2017 | 5.200 | 5.350 | 5.130 | 5.320 | 201,946 | +0.14(+2.70%) |
Jan 26, 2017 | 5.310 | 5.350 | 5.140 | 5.180 | 334,543 | -0.15(-2.81%) |
Jan 25, 2017 | 5.210 | 5.400 | 5.120 | 5.330 | 462,050 | +0.19(+3.70%) |
Jan 24, 2017 | 5.520 | 5.540 | 5.050 | 5.140 | 1,103,586 | -0.40(-7.22%) |
Jan 23, 2017 | 4.880 | 5.630 | 4.875 | 5.540 | 1,195,240 | +0.64(+13.06%) |
Jan 20, 2017 | 4.790 | 4.940 | 4.685 | 4.900 | 609,965 | +0.10(+2.08%) |
Jan 19, 2017 | 4.830 | 4.880 | 4.760 | 4.800 | 472,730 | -0.05(-1.03%) |
Jan 18, 2017 | 4.990 | 4.990 | 4.710 | 4.850 | 658,878 | +0.08(+1.68%) |
Jan 17, 2017 | 4.820 | 4.840 | 4.670 | 4.770 | 346,702 | -0.08(-1.65%) |
Jan 13, 2017 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Jan 12, 2017 | 4.600 | 4.870 | 4.575 | 4.800 | 494,961 | +0.16(+3.45%) |
Jan 11, 2017 | 4.830 | 4.850 | 4.540 | 4.640 | 562,800 | -0.16(-3.33%) |
Jan 10, 2017 | 5.250 | 5.276 | 4.760 | 4.800 | 1,773,661 | -0.43(-8.22%) |
Jan 09, 2017 | 5.280 | 5.280 | 5.190 | 5.230 | 327,596 | +0.00(+0.00%) |
Jan 06, 2017 | 5.180 | 5.270 | 5.105 | 5.230 | 598,213 | +0.20(+3.98%) |
Jan 05, 2017 | 4.850 | 5.050 | 4.800 | 5.030 | 412,127 | +0.18(+3.71%) |
Jan 04, 2017 | 4.540 | 4.890 | 4.450 | 4.850 | 609,297 | +0.31(+6.83%) |
Jan 03, 2017 | 4.710 | 4.710 | 4.330 | 4.540 | 669,941 | -0.06(-1.30%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.13(+3.02%) | |
Dec 29, 2016 | 4.530 | 4.590 | 4.412 | 4.465 | 259,841 | -0.04(-1.00%) |
Dec 28, 2016 | 4.650 | 4.700 | 4.510 | 4.510 | 388,238 | -0.13(-2.80%) |
Dec 27, 2016 | 4.710 | 4.755 | 4.630 | 4.640 | 357,886 | -0.11(-2.32%) |
Dec 23, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
Dec 22, 2016 | 4.630 | 4.660 | 4.507 | 4.550 | 257,187 | -0.11(-2.36%) |
Dec 21, 2016 | 4.710 | 4.790 | 4.580 | 4.660 | 261,211 | -0.06(-1.27%) |
Dec 20, 2016 | 4.770 | 4.890 | 4.655 | 4.720 | 601,936 | -0.03(-0.63%) |
Dec 19, 2016 | 4.780 | 4.910 | 4.725 | 4.750 | 547,207 | +0.00(+0.00%) |
Dec 16, 2016 | 4.510 | 4.840 | 4.510 | 4.750 | 2,174,691 | +0.24(+5.32%) |
Dec 15, 2016 | 4.530 | 4.620 | 4.450 | 4.510 | 321,257 | -0.02(-0.44%) |
Dec 14, 2016 | 4.610 | 4.655 | 4.355 | 4.530 | 646,711 | -0.07(-1.52%) |
Dec 13, 2016 | 4.720 | 4.770 | 4.505 | 4.600 | 504,032 | -0.11(-2.34%) |
Dec 12, 2016 | 5.150 | 5.190 | 4.400 | 4.710 | 774,721 | -0.46(-8.90%) |
Dec 09, 2016 | 4.910 | 5.250 | 4.890 | 5.170 | 696,556 | +0.23(+4.66%) |
Dec 08, 2016 | 4.830 | 4.950 | 4.722 | 4.940 | 312,573 | +0.10(+2.07%) |
Dec 07, 2016 | 4.860 | 4.920 | 4.660 | 4.840 | 524,301 | -0.11(-2.22%) |
Dec 06, 2016 | 4.920 | 5.000 | 4.710 | 4.950 | 305,953 | +0.08(+1.64%) |
Dec 05, 2016 | 4.750 | 4.950 | 4.743 | 4.870 | 556,506 | +0.17(+3.62%) |
Dec 02, 2016 | 4.750 | 4.920 | 4.700 | 4.700 | 488,204 | -0.07(-1.47%) |
Dec 01, 2016 | 4.840 | 5.010 | 4.720 | 4.770 | 493,385 | -0.12(-2.45%) |
Nov 30, 2016 | 5.090 | 5.140 | 4.880 | 4.890 | 321,386 | -0.20(-3.93%) |
Nov 29, 2016 | 5.010 | 5.140 | 4.960 | 5.090 | 219,175 | +0.10(+2.00%) |
Nov 28, 2016 | 5.170 | 5.180 | 4.980 | 4.990 | 257,837 | -0.22(-4.22%) |
Nov 25, 2016 | 5.240 | 5.340 | 5.105 | 5.210 | 166,203 | -0.03(-0.57%) |
Nov 23, 2016 | 5.240 | 5.240 | 5.240 | 0 | +0.14(+2.75%) | |
Nov 22, 2016 | 5.160 | 5.195 | 4.950 | 5.100 | 378,515 | -0.06(-1.16%) |
Nov 21, 2016 | 5.250 | 5.350 | 5.105 | 5.160 | 355,005 | -0.10(-1.90%) |
Nov 18, 2016 | 5.270 | 5.320 | 5.150 | 5.260 | 372,547 | -0.01(-0.19%) |
Nov 17, 2016 | 4.800 | 5.140 | 4.770 | 5.270 | 928,791 | +0.48(+10.02%) |
Nov 16, 2016 | 4.850 | 5.000 | 4.705 | 4.790 | 398,170 | -0.10(-2.04%) |
Nov 15, 2016 | 4.920 | 4.981 | 4.700 | 4.890 | 338,765 | -0.06(-1.21%) |
Nov 14, 2016 | 4.790 | 5.110 | 4.655 | 4.950 | 674,184 | +0.18(+3.77%) |
Nov 11, 2016 | 4.600 | 4.810 | 4.450 | 4.770 | 631,899 | +0.15(+3.25%) |
Nov 10, 2016 | 4.600 | 4.810 | 4.420 | 4.620 | 608,912 | +0.07(+1.54%) |
Nov 09, 2016 | 4.350 | 4.580 | 4.240 | 4.550 | 891,702 | +0.45(+10.98%) |
Nov 08, 2016 | 3.930 | 4.170 | 3.890 | 4.100 | 527,032 | +0.20(+5.13%) |
Nov 07, 2016 | 3.750 | 4.030 | 3.750 | 3.900 | 973,767 | +0.15(+4.00%) |
Nov 04, 2016 | 3.670 | 3.870 | 3.670 | 3.750 | 604,848 | +0.07(+1.90%) |
Nov 03, 2016 | 3.890 | 3.920 | 3.660 | 3.680 | 569,166 | -0.18(-4.66%) |
Nov 02, 2016 | 4.130 | 4.150 | 3.850 | 3.860 | 620,647 | -0.27(-6.54%) |
Nov 01, 2016 | 4.050 | 4.160 | 4.010 | 4.130 | 397,990 | +0.08(+1.98%) |
Oct 31, 2016 | 4.210 | 4.210 | 4.000 | 4.050 | 384,587 | -0.13(-3.11%) |
Oct 28, 2016 | 4.340 | 4.340 | 4.120 | 4.180 | 337,123 | -0.15(-3.46%) |
Oct 27, 2016 | 4.350 | 4.440 | 4.325 | 4.330 | 282,054 | +0.02(+0.46%) |
Oct 26, 2016 | 4.450 | 4.552 | 4.210 | 4.310 | 587,803 | -0.14(-3.15%) |
Oct 25, 2016 | 4.510 | 4.510 | 4.340 | 4.450 | 522,370 | -0.04(-0.89%) |
Oct 24, 2016 | 4.630 | 4.700 | 4.450 | 4.490 | 429,318 | -0.09(-1.97%) |
Oct 21, 2016 | 4.730 | 4.745 | 4.550 | 4.580 | 516,998 | -0.18(-3.78%) |
Oct 20, 2016 | 4.650 | 4.850 | 4.620 | 4.760 | 760,819 | +0.11(+2.37%) |
Oct 19, 2016 | 4.830 | 4.830 | 4.610 | 4.650 | 331,718 | -0.19(-3.93%) |
Oct 18, 2016 | 4.660 | 4.900 | 4.655 | 4.840 | 450,767 | +0.23(+4.99%) |
Oct 17, 2016 | 4.540 | 4.670 | 4.470 | 4.610 | 364,107 | +0.09(+1.99%) |
Oct 14, 2016 | 4.740 | 4.795 | 4.510 | 4.520 | 323,955 | -0.17(-3.62%) |
Oct 13, 2016 | 4.680 | 4.770 | 4.510 | 4.690 | 370,442 | -0.03(-0.64%) |
Oct 12, 2016 | 5.000 | 5.050 | 4.700 | 4.720 | 501,744 | -0.27(-5.41%) |
Oct 11, 2016 | 5.130 | 5.200 | 4.960 | 4.990 | 362,131 | -0.18(-3.48%) |
Oct 10, 2016 | 5.140 | 5.250 | 5.090 | 5.170 | 330,006 | +0.05(+0.98%) |
Oct 07, 2016 | 5.240 | 5.320 | 5.080 | 5.120 | 395,944 | -0.13(-2.48%) |
Oct 06, 2016 | 5.500 | 5.520 | 5.230 | 5.250 | 435,463 | -0.29(-5.23%) |
Oct 05, 2016 | 5.490 | 5.635 | 5.480 | 5.540 | 235,719 | +0.08(+1.47%) |
Oct 04, 2016 | 5.510 | 5.620 | 5.430 | 5.460 | 323,717 | -0.06(-1.09%) |
Oct 03, 2016 | 5.510 | 5.615 | 5.420 | 5.520 | 256,681 | -0.02(-0.36%) |
Sep 30, 2016 | 5.580 | 5.640 | 5.410 | 5.540 | 463,158 | -0.01(-0.18%) |
Sep 29, 2016 | 5.890 | 5.900 | 5.530 | 5.550 | 701,246 | -0.34(-5.77%) |
Sep 28, 2016 | 5.760 | 5.920 | 5.630 | 5.890 | 548,313 | +0.12(+2.08%) |
Sep 27, 2016 | 5.570 | 5.829 | 5.570 | 5.770 | 366,968 | +0.17(+3.04%) |
Sep 26, 2016 | 5.650 | 5.750 | 5.570 | 5.600 | 420,289 | -0.12(-2.10%) |
Sep 23, 2016 | 5.750 | 5.860 | 5.700 | 5.720 | 320,729 | -0.03(-0.52%) |
Sep 22, 2016 | 5.940 | 5.940 | 5.700 | 5.750 | 517,522 | -0.09(-1.54%) |
Sep 21, 2016 | 5.940 | 5.960 | 5.700 | 5.840 | 976,889 | -0.02(-0.34%) |
Sep 20, 2016 | 5.640 | 5.930 | 5.520 | 5.860 | 1,059,909 | +0.32(+5.78%) |
Sep 19, 2016 | 5.550 | 5.710 | 5.360 | 5.540 | 947,599 | -0.02(-0.36%) |
Sep 16, 2016 | 5.250 | 5.590 | 5.110 | 5.560 | 1,402,435 | +0.34(+6.51%) |
Sep 15, 2016 | 4.900 | 5.265 | 4.845 | 5.220 | 1,360,251 | +0.33(+6.75%) |
Sep 14, 2016 | 4.820 | 4.960 | 4.820 | 4.890 | 257,470 | +0.05(+1.03%) |
Sep 13, 2016 | 4.780 | 4.865 | 4.650 | 4.840 | 381,835 | +0.02(+0.41%) |
Sep 12, 2016 | 4.700 | 4.851 | 4.680 | 4.820 | 330,588 | +0.06(+1.26%) |
Sep 09, 2016 | 4.940 | 5.000 | 4.760 | 4.760 | 438,831 | -0.25(-4.99%) |
Sep 08, 2016 | 4.910 | 5.025 | 4.790 | 5.010 | 550,804 | +0.08(+1.62%) |
Sep 07, 2016 | 4.900 | 5.020 | 4.840 | 4.930 | 429,370 | +0.02(+0.41%) |
Sep 06, 2016 | 4.650 | 4.940 | 4.610 | 4.910 | 605,018 | +0.29(+6.28%) |
Sep 02, 2016 | 4.660 | 4.620 | 4.620 | 4.620 | 286,900 | +0.00(+0.00%) |
Sep 01, 2016 | 4.870 | 4.912 | 4.590 | 4.620 | 481,353 | -0.19(-3.95%) |
Aug 31, 2016 | 4.580 | 4.845 | 4.410 | 4.810 | 1,123,048 | +0.23(+5.02%) |
Aug 30, 2016 | 4.490 | 4.680 | 4.490 | 4.580 | 216,237 | +0.08(+1.78%) |
Aug 29, 2016 | 4.500 | 4.520 | 4.410 | 4.500 | 326,903 | +0.04(+0.90%) |
Aug 26, 2016 | 4.530 | 4.622 | 4.360 | 4.460 | 411,491 | -0.03(-0.67%) |
Aug 25, 2016 | 4.790 | 4.985 | 4.435 | 4.490 | 663,470 | -0.29(-6.07%) |
Aug 24, 2016 | 4.740 | 5.085 | 4.710 | 4.780 | 1,270,483 | +0.02(+0.42%) |
Aug 23, 2016 | 4.730 | 4.830 | 4.610 | 4.760 | 585,380 | +0.05(+1.06%) |
Aug 22, 2016 | 4.340 | 4.730 | 4.280 | 4.710 | 933,693 | +0.40(+9.28%) |
Aug 19, 2016 | 4.350 | 4.380 | 4.240 | 4.310 | 241,007 | -0.05(-1.15%) |
Aug 18, 2016 | 4.280 | 4.410 | 4.210 | 4.360 | 223,067 | +0.08(+1.87%) |
Aug 17, 2016 | 4.510 | 4.530 | 4.280 | 4.280 | 360,204 | -0.23(-5.10%) |
Aug 16, 2016 | 4.640 | 4.640 | 4.490 | 4.510 | 288,326 | -0.15(-3.22%) |
Aug 15, 2016 | 4.570 | 4.670 | 4.540 | 4.660 | 493,221 | +0.12(+2.64%) |
Aug 12, 2016 | 4.470 | 4.620 | 4.400 | 4.540 | 622,117 | +0.07(+1.57%) |
Aug 11, 2016 | 4.320 | 4.470 | 4.230 | 4.470 | 558,754 | +0.18(+4.20%) |
Aug 10, 2016 | 4.450 | 4.450 | 4.200 | 4.290 | 429,291 | -0.16(-3.60%) |
Aug 09, 2016 | 4.310 | 4.500 | 4.250 | 4.450 | 902,998 | +0.18(+4.22%) |
Aug 08, 2016 | 4.300 | 4.550 | 4.207 | 4.270 | 796,345 | +0.06(+1.43%) |
Aug 05, 2016 | 4.150 | 4.295 | 4.100 | 4.210 | 647,363 | +0.05(+1.20%) |
Aug 04, 2016 | 4.240 | 4.350 | 4.140 | 4.160 | 440,333 | -0.07(-1.65%) |
Aug 03, 2016 | 3.950 | 4.230 | 3.915 | 4.230 | 623,884 | +0.27(+6.82%) |
Aug 02, 2016 | 4.070 | 4.090 | 3.880 | 3.960 | 660,380 | -0.12(-2.94%) |