Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.885 | 4.980 | 4.837 | 4.869 | 67,903 | -0.02(-0.49%) |
Aug 30, 2017 | 4.679 | 4.893 | 4.618 | 4.893 | 65,919 | +0.22(+4.75%) |
Aug 29, 2017 | 4.695 | 4.742 | 4.632 | 4.672 | 21,993 | -0.03(-0.67%) |
Aug 28, 2017 | 4.687 | 4.790 | 4.481 | 4.703 | 138,296 | +0.02(+0.34%) |
Aug 25, 2017 | 4.869 | 4.869 | 4.672 | 4.687 | 26,487 | -0.12(-2.47%) |
Aug 24, 2017 | 4.679 | 4.822 | 4.679 | 4.806 | 18,910 | +0.12(+2.53%) |
Aug 23, 2017 | 4.735 | 4.767 | 4.636 | 4.687 | 17,370 | -0.06(-1.33%) |
Aug 22, 2017 | 4.600 | 4.767 | 4.529 | 4.751 | 37,463 | +0.21(+4.53%) |
Aug 21, 2017 | 4.577 | 4.703 | 4.474 | 4.545 | 63,841 | -0.01(-0.17%) |
Aug 18, 2017 | 4.545 | 4.679 | 4.537 | 4.553 | 87,547 | -0.06(-1.20%) |
Aug 17, 2017 | 4.687 | 4.767 | 4.561 | 4.608 | 23,008 | -0.10(-2.02%) |
Aug 16, 2017 | 4.822 | 4.901 | 4.648 | 4.703 | 25,576 | -0.04(-0.83%) |
Aug 15, 2017 | 4.830 | 4.830 | 4.608 | 4.743 | 39,097 | -0.06(-1.16%) |
Aug 14, 2017 | 4.664 | 4.964 | 4.664 | 4.798 | 79,968 | +0.13(+2.71%) |
Aug 11, 2017 | 4.600 | 4.695 | 4.600 | 4.672 | 61,121 | -0.05(-1.09%) |
Aug 10, 2017 | 4.731 | 4.782 | 4.692 | 4.723 | 94,550 | -0.02(-0.49%) |
Aug 09, 2017 | 4.778 | 4.816 | 4.707 | 4.746 | 30,541 | -0.05(-0.98%) |
Aug 08, 2017 | 4.864 | 4.926 | 4.786 | 4.793 | 74,236 | -0.05(-0.97%) |
Aug 07, 2017 | 4.817 | 4.961 | 4.788 | 4.840 | 51,999 | +0.02(+0.32%) |
Aug 04, 2017 | 5.036 | 5.098 | 4.809 | 4.825 | 62,006 | -0.20(-3.89%) |
Aug 03, 2017 | 4.918 | 5.153 | 4.896 | 5.020 | 35,018 | -0.05(-1.08%) |
Aug 02, 2017 | 5.169 | 5.169 | 5.016 | 5.075 | 57,117 | -0.09(-1.82%) |
Aug 01, 2017 | 5.137 | 5.278 | 5.137 | 5.169 | 25,623 | -0.02(-0.30%) |
Jul 31, 2017 | 5.216 | 5.286 | 5.122 | 5.184 | 46,788 | +0.00(+0.00%) |
Jul 28, 2017 | 5.372 | 5.388 | 5.169 | 5.184 | 37,003 | -0.12(-2.21%) |
Jul 27, 2017 | 5.356 | 5.356 | 5.161 | 5.302 | 81,661 | -0.05(-0.88%) |
Jul 26, 2017 | 5.356 | 5.591 | 5.309 | 5.349 | 76,275 | -0.01(-0.15%) |
Jul 25, 2017 | 5.145 | 5.591 | 5.114 | 5.356 | 117,379 | +0.20(+3.95%) |
Jul 24, 2017 | 5.200 | 5.263 | 4.965 | 5.153 | 75,907 | -0.20(-3.80%) |
Jul 21, 2017 | 5.489 | 5.489 | 5.286 | 5.356 | 33,807 | -0.01(-0.15%) |
Jul 20, 2017 | 5.364 | 5.442 | 5.317 | 5.364 | 21,635 | +0.01(+0.15%) |
Jul 19, 2017 | 5.216 | 5.372 | 5.192 | 5.356 | 30,452 | +0.15(+2.85%) |
Jul 18, 2017 | 5.309 | 5.337 | 5.200 | 5.208 | 27,618 | -0.06(-1.19%) |
Jul 17, 2017 | 5.278 | 5.317 | 5.137 | 5.270 | 40,650 | +0.05(+1.05%) |
Jul 14, 2017 | 5.208 | 5.285 | 5.051 | 5.216 | 106,685 | +0.01(+0.15%) |
Jul 13, 2017 | 5.325 | 5.372 | 5.161 | 5.208 | 31,769 | -0.14(-2.63%) |
Jul 12, 2017 | 5.270 | 5.372 | 5.223 | 5.349 | 93,161 | +0.10(+1.94%) |
Jul 11, 2017 | 5.380 | 5.380 | 5.130 | 5.247 | 69,147 | -0.13(-2.47%) |
Jul 10, 2017 | 5.270 | 5.497 | 5.270 | 5.380 | 38,095 | -0.04(-0.72%) |
Jul 07, 2017 | 5.528 | 5.528 | 5.356 | 5.419 | 41,443 | -0.10(-1.84%) |
Jul 06, 2017 | 5.341 | 5.622 | 5.278 | 5.521 | 87,059 | +0.16(+2.92%) |
Jul 05, 2017 | 5.591 | 5.591 | 5.320 | 5.364 | 63,414 | -0.23(-4.19%) |
Jul 03, 2017 | 5.951 | 5.951 | 5.560 | 5.599 | 63,955 | -0.36(-6.04%) |
Jun 30, 2017 | 6.013 | 6.021 | 5.896 | 5.958 | 51,613 | -0.03(-0.52%) |
Jun 29, 2017 | 6.084 | 6.084 | 5.919 | 5.990 | 37,020 | -0.09(-1.42%) |
Jun 28, 2017 | 6.037 | 6.186 | 6.005 | 6.076 | 54,523 | +0.10(+1.70%) |
Jun 27, 2017 | 5.904 | 6.005 | 5.865 | 5.974 | 31,438 | +0.07(+1.19%) |
Jun 26, 2017 | 5.990 | 6.044 | 5.904 | 5.904 | 32,908 | -0.10(-1.69%) |
Jun 23, 2017 | 5.794 | 6.052 | 5.794 | 6.005 | 206,837 | +0.20(+3.36%) |
Jun 22, 2017 | 5.654 | 5.919 | 5.646 | 5.810 | 84,255 | +0.16(+2.77%) |
Jun 21, 2017 | 5.982 | 5.982 | 5.505 | 5.654 | 174,736 | -0.47(-7.66%) |
Jun 20, 2017 | 6.099 | 6.154 | 5.957 | 6.123 | 51,377 | +0.02(+0.38%) |
Jun 19, 2017 | 6.115 | 6.138 | 6.044 | 6.099 | 34,296 | -0.08(-1.27%) |
Jun 16, 2017 | 5.927 | 6.193 | 5.927 | 6.177 | 155,005 | +0.13(+2.20%) |
Jun 15, 2017 | 5.951 | 6.058 | 5.880 | 6.044 | 61,367 | +0.02(+0.39%) |
Jun 14, 2017 | 6.170 | 6.193 | 5.966 | 6.021 | 61,955 | -0.15(-2.41%) |
Jun 13, 2017 | 6.081 | 6.185 | 5.943 | 6.170 | 70,627 | +0.13(+2.07%) |
Jun 12, 2017 | 6.193 | 6.263 | 6.005 | 6.044 | 28,650 | -0.16(-2.52%) |
Jun 09, 2017 | 6.076 | 6.240 | 5.958 | 6.201 | 47,252 | +0.13(+2.06%) |
Jun 08, 2017 | 5.878 | 6.256 | 5.867 | 6.076 | 98,513 | +0.13(+2.10%) |
Jun 07, 2017 | 6.099 | 6.099 | 5.888 | 5.951 | 48,147 | -0.15(-2.44%) |
Jun 06, 2017 | 6.060 | 6.170 | 5.904 | 6.099 | 67,914 | +0.02(+0.39%) |
Jun 05, 2017 | 6.232 | 6.232 | 5.982 | 6.076 | 54,302 | -0.16(-2.63%) |
Jun 02, 2017 | 6.177 | 6.256 | 6.099 | 6.240 | 64,307 | +0.07(+1.14%) |
Jun 01, 2017 | 6.029 | 6.240 | 5.903 | 6.170 | 59,077 | +0.16(+2.60%) |
May 31, 2017 | 6.177 | 6.248 | 5.998 | 6.013 | 22,908 | -0.13(-2.04%) |
May 30, 2017 | 6.107 | 6.170 | 6.091 | 6.138 | 88,794 | -0.05(-0.88%) |
May 26, 2017 | 6.044 | 6.201 | 5.966 | 6.193 | 137,700 | +0.14(+2.33%) |
May 25, 2017 | 5.966 | 6.060 | 5.952 | 6.052 | 84,872 | +0.07(+1.18%) |
May 24, 2017 | 6.044 | 6.060 | 5.935 | 5.982 | 135,986 | -0.04(-0.65%) |
May 23, 2017 | 5.904 | 6.068 | 5.904 | 6.021 | 142,911 | +0.14(+2.39%) |
May 22, 2017 | 5.833 | 5.880 | 5.829 | 5.880 | 54,581 | +0.06(+1.08%) |
May 19, 2017 | 5.810 | 5.865 | 5.747 | 5.818 | 136,783 | +0.02(+0.40%) |
May 18, 2017 | 5.786 | 5.865 | 5.716 | 5.794 | 32,793 | -0.02(-0.27%) |
May 17, 2017 | 5.747 | 5.880 | 5.700 | 5.810 | 103,500 | -0.02(-0.27%) |
May 16, 2017 | 5.786 | 5.865 | 5.638 | 5.826 | 112,491 | +0.00(+0.00%) |
May 15, 2017 | 5.771 | 5.981 | 5.771 | 5.826 | 59,042 | +0.05(+0.95%) |
May 12, 2017 | 5.826 | 5.837 | 5.747 | 5.771 | 33,998 | -0.06(-1.07%) |
May 11, 2017 | 5.810 | 5.919 | 5.700 | 5.833 | 59,799 | -0.00(-0.07%) |
May 10, 2017 | 6.062 | 6.116 | 5.806 | 5.837 | 68,163 | -0.21(-3.46%) |
May 09, 2017 | 6.039 | 6.178 | 5.984 | 6.046 | 47,234 | +0.08(+1.30%) |
May 08, 2017 | 5.675 | 5.992 | 5.675 | 5.969 | 129,746 | +0.31(+5.47%) |
May 05, 2017 | 5.590 | 5.706 | 5.512 | 5.659 | 102,912 | +0.05(+0.83%) |
May 04, 2017 | 5.775 | 5.876 | 5.528 | 5.613 | 76,289 | -0.18(-3.07%) |
May 03, 2017 | 5.830 | 5.900 | 5.659 | 5.791 | 172,624 | -0.08(-1.32%) |
May 02, 2017 | 6.209 | 6.232 | 5.690 | 5.868 | 130,521 | -0.39(-6.30%) |
May 01, 2017 | 6.186 | 6.271 | 6.170 | 6.263 | 105,507 | +0.11(+1.76%) |
Apr 28, 2017 | 6.255 | 6.286 | 5.953 | 6.155 | 106,021 | -0.09(-1.49%) |
Apr 27, 2017 | 6.240 | 6.432 | 6.107 | 6.248 | 149,467 | +0.02(+0.37%) |
Apr 26, 2017 | 6.178 | 6.333 | 6.093 | 6.224 | 173,803 | +0.05(+0.88%) |
Apr 25, 2017 | 6.340 | 6.410 | 5.926 | 6.170 | 306,862 | -0.12(-1.97%) |
Apr 24, 2017 | 6.356 | 6.356 | 6.116 | 6.294 | 122,579 | +0.05(+0.74%) |
Apr 21, 2017 | 6.054 | 6.348 | 6.054 | 6.248 | 114,815 | +0.19(+3.20%) |
Apr 20, 2017 | 5.946 | 6.131 | 5.928 | 6.054 | 48,901 | +0.09(+1.56%) |
Apr 19, 2017 | 5.977 | 6.108 | 5.911 | 5.961 | 189,219 | -0.02(-0.26%) |
Apr 18, 2017 | 6.015 | 6.054 | 5.860 | 5.977 | 63,361 | -0.04(-0.64%) |
Apr 17, 2017 | 5.559 | 6.070 | 5.559 | 6.015 | 125,708 | +0.43(+7.77%) |
Apr 13, 2017 | 5.597 | 5.729 | 5.481 | 5.582 | 85,422 | +0.00(+0.00%) |
Apr 12, 2017 | 5.783 | 5.792 | 5.528 | 5.582 | 48,415 | -0.21(-3.61%) |
Apr 11, 2017 | 5.620 | 5.799 | 5.551 | 5.791 | 111,644 | +0.19(+3.46%) |
Apr 10, 2017 | 5.644 | 5.760 | 5.574 | 5.597 | 104,123 | -0.02(-0.28%) |
Apr 07, 2017 | 5.706 | 5.775 | 5.613 | 5.613 | 31,924 | +0.02(+0.28%) |
Apr 06, 2017 | 5.520 | 5.718 | 5.396 | 5.597 | 165,226 | +0.05(+0.84%) |
Apr 05, 2017 | 5.799 | 5.799 | 5.512 | 5.551 | 76,954 | -0.20(-3.50%) |
Apr 04, 2017 | 5.713 | 5.814 | 5.662 | 5.752 | 256,429 | +0.02(+0.41%) |
Apr 03, 2017 | 5.597 | 5.775 | 5.543 | 5.729 | 290,586 | +0.12(+2.21%) |
Mar 31, 2017 | 5.512 | 5.690 | 5.419 | 5.605 | 191,048 | +0.12(+2.12%) |
Mar 30, 2017 | 5.264 | 5.574 | 4.986 | 5.489 | 201,142 | +0.15(+2.90%) |
Mar 29, 2017 | 4.800 | 5.342 | 4.746 | 5.334 | 329,242 | +0.50(+10.24%) |
Mar 28, 2017 | 4.784 | 4.854 | 4.691 | 4.839 | 113,474 | +0.05(+1.13%) |
Mar 27, 2017 | 4.606 | 4.808 | 4.506 | 4.784 | 314,985 | +0.20(+4.39%) |
Mar 24, 2017 | 4.436 | 4.599 | 4.304 | 4.583 | 72,900 | +0.17(+3.86%) |
Mar 23, 2017 | 4.281 | 4.463 | 4.281 | 4.413 | 36,670 | +0.12(+2.89%) |
Mar 22, 2017 | 4.552 | 4.630 | 4.235 | 4.289 | 113,872 | -0.26(-5.78%) |
Mar 21, 2017 | 4.645 | 4.660 | 4.513 | 4.552 | 109,985 | -0.09(-1.84%) |
Mar 20, 2017 | 4.622 | 4.715 | 4.513 | 4.637 | 102,536 | -0.04(-0.83%) |
Mar 17, 2017 | 4.668 | 4.784 | 4.606 | 4.676 | 185,342 | +0.01(+0.17%) |
Mar 16, 2017 | 4.575 | 4.707 | 4.560 | 4.668 | 28,518 | +0.09(+1.94%) |
Mar 15, 2017 | 4.595 | 4.595 | 4.472 | 4.579 | 51,509 | +0.04(+0.84%) |
Mar 14, 2017 | 4.541 | 4.625 | 4.472 | 4.541 | 76,750 | +0.01(+0.17%) |
Mar 13, 2017 | 4.717 | 4.717 | 4.518 | 4.533 | 30,314 | -0.18(-3.89%) |
Mar 10, 2017 | 4.587 | 4.747 | 4.463 | 4.717 | 75,079 | +0.13(+2.83%) |
Mar 09, 2017 | 4.602 | 4.617 | 4.449 | 4.587 | 129,181 | +0.00(+0.00%) |
Mar 08, 2017 | 4.350 | 4.778 | 4.205 | 4.587 | 164,933 | +0.47(+11.32%) |
Mar 07, 2017 | 4.014 | 4.169 | 4.014 | 4.121 | 50,661 | +0.06(+1.51%) |
Mar 06, 2017 | 4.136 | 4.151 | 4.029 | 4.059 | 52,491 | -0.08(-1.85%) |
Mar 03, 2017 | 4.143 | 4.182 | 4.082 | 4.136 | 39,982 | +0.02(+0.56%) |
Mar 02, 2017 | 4.228 | 4.235 | 4.101 | 4.113 | 45,335 | -0.12(-2.89%) |
Mar 01, 2017 | 4.174 | 4.312 | 4.121 | 4.235 | 48,902 | +0.07(+1.65%) |
Feb 28, 2017 | 4.281 | 4.281 | 4.136 | 4.166 | 63,457 | -0.15(-3.37%) |
Feb 27, 2017 | 4.319 | 4.350 | 4.266 | 4.312 | 19,945 | +0.02(+0.53%) |
Feb 24, 2017 | 4.297 | 4.335 | 4.281 | 4.289 | 27,610 | -0.02(-0.53%) |
Feb 23, 2017 | 4.396 | 4.396 | 4.228 | 4.312 | 51,195 | -0.08(-1.91%) |
Feb 22, 2017 | 4.342 | 4.396 | 4.243 | 4.396 | 22,311 | +0.03(+0.70%) |
Feb 21, 2017 | 4.442 | 4.442 | 4.335 | 4.365 | 21,357 | -0.05(-1.21%) |
Feb 17, 2017 | 4.419 | 4.419 | 4.419 | 0 | -0.14(-3.02%) | |
Feb 16, 2017 | 4.472 | 4.572 | 4.350 | 4.556 | 76,576 | +0.09(+2.05%) |
Feb 15, 2017 | 4.289 | 4.465 | 4.220 | 4.465 | 43,017 | +0.18(+4.10%) |
Feb 14, 2017 | 4.335 | 4.335 | 4.281 | 4.289 | 16,866 | -0.08(-1.92%) |
Feb 13, 2017 | 4.380 | 4.403 | 4.296 | 4.373 | 30,964 | -0.01(-0.17%) |
Feb 10, 2017 | 4.281 | 4.388 | 4.182 | 4.380 | 19,642 | +0.11(+2.69%) |
Feb 09, 2017 | 4.358 | 4.358 | 4.205 | 4.266 | 58,544 | -0.09(-2.11%) |
Feb 08, 2017 | 4.380 | 4.457 | 4.358 | 4.358 | 14,539 | -0.05(-1.21%) |
Feb 07, 2017 | 4.419 | 4.511 | 4.403 | 4.411 | 22,908 | +0.01(+0.17%) |
Feb 06, 2017 | 4.380 | 4.449 | 4.380 | 4.403 | 11,682 | -0.01(-0.17%) |
Feb 03, 2017 | 4.388 | 4.426 | 4.365 | 4.411 | 14,734 | +0.03(+0.70%) |
Feb 02, 2017 | 4.487 | 4.487 | 4.327 | 4.380 | 25,644 | -0.08(-1.72%) |
Feb 01, 2017 | 4.403 | 4.526 | 4.396 | 4.457 | 24,920 | +0.05(+1.04%) |
Jan 31, 2017 | 4.350 | 4.459 | 4.327 | 4.411 | 20,556 | +0.07(+1.58%) |
Jan 30, 2017 | 4.380 | 4.380 | 4.319 | 4.342 | 19,949 | -0.03(-0.70%) |
Jan 27, 2017 | 4.350 | 4.426 | 4.296 | 4.373 | 16,364 | +0.03(+0.70%) |
Jan 26, 2017 | 4.380 | 4.388 | 4.296 | 4.342 | 25,408 | -0.07(-1.56%) |
Jan 25, 2017 | 4.503 | 4.503 | 4.342 | 4.411 | 31,864 | -0.08(-1.87%) |
Jan 24, 2017 | 4.510 | 4.510 | 4.403 | 4.495 | 17,058 | +0.01(+0.17%) |
Jan 23, 2017 | 4.533 | 4.602 | 4.472 | 4.487 | 33,799 | -0.02(-0.51%) |
Jan 20, 2017 | 4.579 | 4.579 | 4.487 | 4.510 | 17,228 | -0.06(-1.34%) |
Jan 19, 2017 | 4.702 | 4.740 | 4.572 | 4.572 | 39,677 | -0.05(-1.16%) |
Jan 18, 2017 | 4.663 | 4.663 | 4.602 | 4.625 | 13,779 | -0.03(-0.66%) |
Jan 17, 2017 | 4.541 | 4.663 | 4.442 | 4.656 | 44,674 | +0.19(+4.28%) |
Jan 13, 2017 | 4.465 | 4.465 | 4.465 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.457 | 4.457 | 4.310 | 4.380 | 24,735 | -0.05(-1.21%) |
Jan 11, 2017 | 4.403 | 4.465 | 4.403 | 4.434 | 19,337 | +0.02(+0.52%) |
Jan 10, 2017 | 4.442 | 4.472 | 4.380 | 4.411 | 36,958 | -0.05(-1.03%) |
Jan 09, 2017 | 4.403 | 4.510 | 4.365 | 4.457 | 31,422 | +0.02(+0.34%) |
Jan 06, 2017 | 4.526 | 4.606 | 4.373 | 4.442 | 32,265 | -0.08(-1.86%) |
Jan 05, 2017 | 4.602 | 4.633 | 4.472 | 4.526 | 37,621 | -0.11(-2.47%) |
Jan 04, 2017 | 4.495 | 4.694 | 4.495 | 4.640 | 27,622 | +0.15(+3.41%) |
Jan 03, 2017 | 4.472 | 4.510 | 4.442 | 4.487 | 23,423 | +0.09(+2.09%) |
Dec 30, 2016 | 4.396 | 4.396 | 4.396 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.526 | 4.602 | 4.243 | 4.434 | 100,433 | -0.21(-4.61%) |
Dec 28, 2016 | 4.778 | 4.786 | 4.648 | 4.648 | 19,220 | -0.11(-2.41%) |
Dec 27, 2016 | 4.663 | 4.793 | 4.663 | 4.763 | 45,283 | +0.04(+0.81%) |
Dec 23, 2016 | 4.724 | 4.724 | 4.724 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.587 | 4.663 | 4.575 | 4.602 | 17,958 | +0.02(+0.33%) |
Dec 21, 2016 | 4.526 | 4.617 | 4.510 | 4.587 | 40,193 | +0.06(+1.35%) |
Dec 20, 2016 | 4.610 | 4.617 | 4.487 | 4.526 | 41,040 | -0.06(-1.33%) |
Dec 19, 2016 | 4.656 | 4.778 | 4.579 | 4.587 | 58,138 | -0.08(-1.80%) |
Dec 16, 2016 | 4.602 | 4.679 | 4.510 | 4.671 | 91,824 | +0.10(+2.17%) |
Dec 15, 2016 | 4.503 | 4.587 | 4.411 | 4.572 | 31,553 | +0.05(+1.18%) |
Dec 14, 2016 | 4.579 | 4.598 | 4.487 | 4.518 | 23,950 | +0.00(+0.00%) |
Dec 13, 2016 | 4.526 | 4.663 | 4.503 | 4.518 | 41,337 | +0.05(+1.03%) |
Dec 12, 2016 | 4.617 | 4.617 | 4.365 | 4.472 | 59,021 | -0.18(-3.94%) |
Dec 09, 2016 | 4.197 | 4.694 | 4.189 | 4.656 | 72,679 | +0.47(+11.13%) |
Dec 08, 2016 | 4.044 | 4.224 | 4.044 | 4.189 | 80,050 | +0.05(+1.29%) |
Dec 07, 2016 | 4.235 | 4.266 | 4.113 | 4.136 | 51,094 | -0.10(-2.35%) |
Dec 06, 2016 | 4.220 | 4.281 | 4.121 | 4.235 | 50,898 | -0.05(-1.25%) |
Dec 05, 2016 | 4.335 | 4.487 | 4.289 | 4.289 | 47,627 | -0.04(-0.88%) |
Dec 02, 2016 | 4.380 | 4.480 | 4.312 | 4.327 | 32,244 | -0.06(-1.39%) |
Dec 01, 2016 | 4.396 | 4.625 | 4.365 | 4.388 | 74,296 | -0.01(-0.17%) |
Nov 30, 2016 | 4.786 | 4.816 | 4.380 | 4.396 | 76,646 | -0.37(-7.70%) |
Nov 29, 2016 | 4.663 | 4.778 | 4.608 | 4.763 | 39,848 | +0.05(+1.14%) |
Nov 28, 2016 | 4.816 | 4.923 | 4.694 | 4.709 | 39,154 | -0.18(-3.60%) |
Nov 25, 2016 | 4.900 | 4.900 | 4.832 | 4.885 | 11,796 | +0.02(+0.31%) |
Nov 23, 2016 | 4.870 | 4.870 | 4.870 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.702 | 4.847 | 4.579 | 4.832 | 22,109 | +0.12(+2.60%) |
Nov 21, 2016 | 4.763 | 4.870 | 4.663 | 4.709 | 52,166 | -0.04(-0.81%) |
Nov 18, 2016 | 4.602 | 4.772 | 4.564 | 4.747 | 28,968 | +0.15(+3.33%) |
Nov 17, 2016 | 4.732 | 4.763 | 4.533 | 4.595 | 34,093 | -0.11(-2.28%) |
Nov 16, 2016 | 4.535 | 4.861 | 4.467 | 4.702 | 56,417 | +0.15(+3.33%) |
Nov 15, 2016 | 4.664 | 4.755 | 4.543 | 4.550 | 60,085 | -0.09(-1.96%) |
Nov 14, 2016 | 4.921 | 4.996 | 4.588 | 4.641 | 88,176 | -0.26(-5.25%) |
Nov 11, 2016 | 4.414 | 4.898 | 4.353 | 4.898 | 105,545 | +0.48(+10.79%) |
Nov 10, 2016 | 4.005 | 4.452 | 3.899 | 4.421 | 47,451 | +0.42(+10.40%) |
Nov 09, 2016 | 3.922 | 4.005 | 3.876 | 4.005 | 66,263 | +0.11(+2.72%) |
Nov 08, 2016 | 3.952 | 3.960 | 3.838 | 3.899 | 27,386 | -0.04(-0.96%) |
Nov 07, 2016 | 3.960 | 4.020 | 3.914 | 3.937 | 27,499 | +0.02(+0.58%) |
Nov 04, 2016 | 4.444 | 4.460 | 3.914 | 3.914 | 51,346 | -0.50(-11.32%) |
Nov 03, 2016 | 4.005 | 4.467 | 4.005 | 4.414 | 64,509 | +0.48(+12.12%) |
Nov 02, 2016 | 3.967 | 3.972 | 3.884 | 3.937 | 77,212 | -0.03(-0.76%) |
Nov 01, 2016 | 3.899 | 4.050 | 3.899 | 3.967 | 90,390 | +0.02(+0.58%) |
Oct 31, 2016 | 4.020 | 4.020 | 3.907 | 3.944 | 59,712 | -0.07(-1.70%) |
Oct 28, 2016 | 4.096 | 4.141 | 4.013 | 4.013 | 55,950 | -0.12(-2.93%) |
Oct 27, 2016 | 4.141 | 4.179 | 4.126 | 4.134 | 32,976 | -0.01(-0.18%) |
Oct 26, 2016 | 4.164 | 4.179 | 4.126 | 4.141 | 26,704 | -0.05(-1.09%) |
Oct 25, 2016 | 4.194 | 4.217 | 4.172 | 4.187 | 17,955 | -0.04(-0.90%) |
Oct 24, 2016 | 4.262 | 4.270 | 4.199 | 4.225 | 29,746 | -0.01(-0.18%) |
Oct 21, 2016 | 4.156 | 4.240 | 4.096 | 4.232 | 147,812 | +0.03(+0.72%) |
Oct 20, 2016 | 4.187 | 4.209 | 4.138 | 4.202 | 29,910 | +0.00(+0.00%) |
Oct 19, 2016 | 4.194 | 4.217 | 4.190 | 4.202 | 55,777 | +0.03(+0.73%) |
Oct 18, 2016 | 4.247 | 4.270 | 4.156 | 4.172 | 63,672 | -0.05(-1.25%) |
Oct 17, 2016 | 4.278 | 4.285 | 4.217 | 4.225 | 30,027 | -0.03(-0.71%) |
Oct 14, 2016 | 4.331 | 4.331 | 4.247 | 4.255 | 51,902 | -0.08(-1.75%) |
Oct 13, 2016 | 4.391 | 4.391 | 4.293 | 4.331 | 35,734 | -0.07(-1.55%) |
Oct 12, 2016 | 4.293 | 4.459 | 4.293 | 4.399 | 31,504 | +0.08(+1.75%) |
Oct 11, 2016 | 4.346 | 4.361 | 4.315 | 4.323 | 29,560 | -0.02(-0.52%) |
Oct 10, 2016 | 4.331 | 4.361 | 4.319 | 4.346 | 39,045 | +0.02(+0.53%) |
Oct 07, 2016 | 4.361 | 4.384 | 4.323 | 4.323 | 24,678 | -0.05(-1.04%) |
Oct 06, 2016 | 4.406 | 4.406 | 4.368 | 4.368 | 18,112 | -0.05(-1.20%) |
Oct 05, 2016 | 4.414 | 4.437 | 4.384 | 4.421 | 31,730 | +0.01(+0.17%) |
Oct 04, 2016 | 4.414 | 4.474 | 4.376 | 4.414 | 54,717 | +0.01(+0.17%) |
Oct 03, 2016 | 4.474 | 4.490 | 4.384 | 4.406 | 30,775 | -0.06(-1.36%) |
Sep 30, 2016 | 4.444 | 4.482 | 4.376 | 4.467 | 67,085 | +0.02(+0.51%) |
Sep 29, 2016 | 4.603 | 4.649 | 4.429 | 4.444 | 51,944 | -0.19(-4.08%) |
Sep 28, 2016 | 4.580 | 4.649 | 4.543 | 4.633 | 24,335 | +0.05(+1.16%) |
Sep 27, 2016 | 4.686 | 4.686 | 4.558 | 4.580 | 10,017 | -0.05(-0.98%) |
Sep 26, 2016 | 4.641 | 4.664 | 4.596 | 4.626 | 20,572 | -0.02(-0.49%) |
Sep 23, 2016 | 4.679 | 4.679 | 4.641 | 4.649 | 24,518 | -0.02(-0.49%) |
Sep 22, 2016 | 4.633 | 4.671 | 4.633 | 4.671 | 34,265 | +0.05(+1.15%) |
Sep 21, 2016 | 4.497 | 4.656 | 4.467 | 4.618 | 26,222 | +0.11(+2.52%) |
Sep 20, 2016 | 4.664 | 4.664 | 4.490 | 4.505 | 29,680 | -0.14(-3.09%) |
Sep 19, 2016 | 4.474 | 4.664 | 4.474 | 4.649 | 58,756 | +0.17(+3.72%) |
Sep 16, 2016 | 4.527 | 4.527 | 4.308 | 4.482 | 161,080 | +0.05(+1.02%) |
Sep 15, 2016 | 4.702 | 4.702 | 4.421 | 4.437 | 58,760 | -0.18(-3.93%) |
Sep 14, 2016 | 4.550 | 4.679 | 4.355 | 4.618 | 101,638 | +0.19(+4.27%) |
Sep 13, 2016 | 4.641 | 4.679 | 4.429 | 4.429 | 122,224 | -0.26(-5.65%) |
Sep 12, 2016 | 4.505 | 4.694 | 4.505 | 4.694 | 82,914 | +0.14(+3.16%) |
Sep 09, 2016 | 4.679 | 4.679 | 4.543 | 4.550 | 57,410 | -0.17(-3.53%) |
Sep 08, 2016 | 4.664 | 4.724 | 4.641 | 4.717 | 40,938 | +0.05(+1.14%) |
Sep 07, 2016 | 4.686 | 4.732 | 4.656 | 4.664 | 62,429 | -0.07(-1.44%) |
Sep 06, 2016 | 4.709 | 4.732 | 4.611 | 4.732 | 40,944 | +0.02(+0.48%) |
Sep 02, 2016 | 4.664 | 4.709 | 4.709 | 4.709 | 94,175 | +0.06(+1.30%) |