Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.650 | 6.700 | 6.300 | 6.650 | 179,255 | +0.05(+0.76%) |
Sep 28, 2017 | 6.600 | 6.700 | 6.400 | 6.600 | 167,522 | +0.00(+0.00%) |
Sep 27, 2017 | 6.000 | 6.650 | 5.850 | 6.600 | 305,366 | +0.65(+10.92%) |
Sep 26, 2017 | 5.900 | 6.000 | 5.750 | 5.950 | 202,681 | +0.10(+1.71%) |
Sep 25, 2017 | 5.800 | 5.900 | 5.700 | 5.850 | 98,417 | +0.00(+0.00%) |
Sep 22, 2017 | 5.750 | 5.900 | 5.650 | 5.850 | 122,334 | +0.10(+1.74%) |
Sep 21, 2017 | 5.750 | 5.825 | 5.625 | 5.750 | 96,242 | -0.05(-0.86%) |
Sep 20, 2017 | 5.700 | 5.800 | 5.650 | 5.800 | 152,475 | +0.05(+0.87%) |
Sep 19, 2017 | 5.850 | 5.850 | 5.550 | 5.750 | 164,841 | -0.10(-1.71%) |
Sep 18, 2017 | 5.850 | 5.975 | 5.800 | 5.850 | 1,189,482 | -0.05(-0.85%) |
Sep 15, 2017 | 5.850 | 5.950 | 5.650 | 5.900 | 535,972 | +0.10(+1.72%) |
Sep 14, 2017 | 5.850 | 5.850 | 5.750 | 5.800 | 1,124,639 | -0.05(-0.85%) |
Sep 13, 2017 | 5.750 | 5.850 | 5.600 | 5.850 | 112,930 | +0.05(+0.86%) |
Sep 12, 2017 | 5.800 | 5.800 | 5.700 | 5.800 | 33,515 | +0.00(+0.00%) |
Sep 11, 2017 | 5.600 | 5.800 | 5.550 | 5.800 | 109,895 | +0.20(+3.57%) |
Sep 08, 2017 | 5.650 | 5.750 | 5.500 | 5.600 | 95,203 | +0.00(+0.00%) |
Sep 07, 2017 | 5.550 | 5.650 | 5.450 | 5.600 | 93,078 | +0.00(+0.00%) |
Sep 06, 2017 | 5.550 | 5.600 | 5.400 | 5.600 | 65,658 | +0.10(+1.82%) |
Sep 05, 2017 | 5.500 | 5.550 | 5.400 | 5.500 | 71,135 | -0.05(-0.90%) |
Sep 01, 2017 | 5.600 | 5.600 | 5.400 | 5.550 | 58,503 | +0.00(+0.00%) |
Aug 31, 2017 | 5.600 | 5.750 | 5.500 | 5.550 | 121,213 | -0.10(-1.77%) |
Aug 30, 2017 | 5.600 | 5.650 | 5.500 | 5.650 | 126,994 | +0.00(+0.00%) |
Aug 29, 2017 | 5.400 | 5.650 | 5.300 | 5.650 | 102,872 | +0.25(+4.63%) |
Aug 28, 2017 | 5.300 | 5.500 | 5.250 | 5.400 | 99,155 | +0.10(+1.89%) |
Aug 25, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 78,788 | +0.00(+0.00%) |
Aug 24, 2017 | 5.300 | 5.300 | 5.200 | 5.300 | 115,240 | +0.05(+0.95%) |
Aug 23, 2017 | 5.300 | 5.300 | 5.200 | 5.250 | 72,809 | -0.05(-0.94%) |
Aug 22, 2017 | 5.300 | 5.350 | 5.100 | 5.300 | 156,370 | +0.05(+0.95%) |
Aug 21, 2017 | 5.450 | 5.550 | 5.200 | 5.250 | 117,045 | -0.20(-3.67%) |
Aug 18, 2017 | 5.250 | 5.500 | 5.225 | 5.450 | 111,510 | +0.15(+2.83%) |
Aug 17, 2017 | 5.300 | 5.375 | 5.250 | 5.300 | 83,512 | +0.00(+0.00%) |
Aug 16, 2017 | 5.250 | 5.350 | 5.200 | 5.300 | 74,606 | +0.05(+0.95%) |
Aug 15, 2017 | 5.300 | 5.300 | 5.200 | 5.250 | 85,668 | -0.05(-0.94%) |
Aug 14, 2017 | 5.250 | 5.350 | 5.250 | 5.300 | 92,989 | +0.05(+0.95%) |
Aug 11, 2017 | 5.350 | 5.400 | 5.100 | 5.250 | 198,309 | -0.10(-1.87%) |
Aug 10, 2017 | 5.450 | 5.450 | 5.150 | 5.350 | 143,616 | +0.25(+4.90%) |
Aug 09, 2017 | 5.000 | 5.200 | 4.950 | 5.100 | 68,958 | +0.05(+0.99%) |
Aug 08, 2017 | 5.100 | 5.195 | 5.000 | 5.050 | 33,580 | -0.10(-1.94%) |
Aug 07, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 82,486 | +0.05(+0.98%) |
Aug 04, 2017 | 4.900 | 5.200 | 4.800 | 5.100 | 103,554 | +0.20(+4.08%) |
Aug 03, 2017 | 5.150 | 5.150 | 4.900 | 4.900 | 58,941 | -0.20(-3.92%) |
Aug 02, 2017 | 5.300 | 5.350 | 5.050 | 5.100 | 69,053 | -0.25(-4.67%) |
Aug 01, 2017 | 5.450 | 5.450 | 5.325 | 5.350 | 57,037 | -0.05(-0.93%) |
Jul 31, 2017 | 5.500 | 5.500 | 5.350 | 5.400 | 51,806 | -0.05(-0.92%) |
Jul 28, 2017 | 5.500 | 5.600 | 5.400 | 5.450 | 73,156 | -0.10(-1.80%) |
Jul 27, 2017 | 5.550 | 5.550 | 5.350 | 5.550 | 66,740 | +0.05(+0.91%) |
Jul 26, 2017 | 5.650 | 5.650 | 5.450 | 5.500 | 70,929 | -0.15(-2.65%) |
Jul 25, 2017 | 5.550 | 5.700 | 5.500 | 5.650 | 109,540 | +0.10(+1.80%) |
Jul 24, 2017 | 5.600 | 5.700 | 5.450 | 5.550 | 72,601 | -0.10(-1.77%) |
Jul 21, 2017 | 5.650 | 5.700 | 5.550 | 5.650 | 335,104 | +0.05(+0.89%) |
Jul 20, 2017 | 5.500 | 5.650 | 5.350 | 5.600 | 182,084 | +0.05(+0.90%) |
Jul 19, 2017 | 5.550 | 5.600 | 5.450 | 5.550 | 56,380 | +0.00(+0.00%) |
Jul 18, 2017 | 5.600 | 5.650 | 5.525 | 5.550 | 285,811 | -0.10(-1.77%) |
Jul 17, 2017 | 5.550 | 5.650 | 5.500 | 5.650 | 128,476 | +0.10(+1.80%) |
Jul 14, 2017 | 5.450 | 5.550 | 5.450 | 5.550 | 64,114 | +0.10(+1.83%) |
Jul 13, 2017 | 5.400 | 5.500 | 5.350 | 5.450 | 209,741 | +0.00(+0.00%) |
Jul 12, 2017 | 5.300 | 5.450 | 5.250 | 5.450 | 101,114 | +0.15(+2.83%) |
Jul 11, 2017 | 5.350 | 5.350 | 5.200 | 5.300 | 174,565 | +0.05(+0.95%) |
Jul 10, 2017 | 5.350 | 5.400 | 5.250 | 5.250 | 57,039 | -0.15(-2.78%) |
Jul 07, 2017 | 5.250 | 5.400 | 5.200 | 5.400 | 48,543 | +0.15(+2.86%) |
Jul 06, 2017 | 5.350 | 5.350 | 5.200 | 5.250 | 54,612 | -0.05(-0.94%) |
Jul 05, 2017 | 5.400 | 5.450 | 5.150 | 5.300 | 104,100 | -0.15(-2.75%) |
Jul 03, 2017 | 5.450 | 5.450 | 5.300 | 5.450 | 46,029 | +0.00(+0.00%) |
Jun 30, 2017 | 5.200 | 5.450 | 5.150 | 5.450 | 150,806 | +0.20(+3.81%) |
Jun 29, 2017 | 5.250 | 5.300 | 4.951 | 5.250 | 139,932 | +0.05(+0.96%) |
Jun 28, 2017 | 5.050 | 5.250 | 4.950 | 5.200 | 139,565 | +0.15(+2.97%) |
Jun 27, 2017 | 5.250 | 5.300 | 5.000 | 5.050 | 87,750 | -0.15(-2.88%) |
Jun 26, 2017 | 5.300 | 5.300 | 5.050 | 5.200 | 372,682 | +0.00(+0.00%) |
Jun 23, 2017 | 4.950 | 5.250 | 4.900 | 5.200 | 509,995 | +0.20(+4.00%) |
Jun 22, 2017 | 4.800 | 5.050 | 4.775 | 5.000 | 135,533 | +0.10(+2.04%) |
Jun 21, 2017 | 4.950 | 4.950 | 4.700 | 4.900 | 102,231 | +0.00(+0.00%) |
Jun 20, 2017 | 4.800 | 5.025 | 4.700 | 4.900 | 140,795 | +0.05(+1.03%) |
Jun 19, 2017 | 4.600 | 4.900 | 4.600 | 4.850 | 339,976 | +0.05(+1.04%) |
Jun 16, 2017 | 4.700 | 4.850 | 4.550 | 4.800 | 391,472 | +0.00(+0.00%) |
Jun 15, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 90,862 | +0.05(+1.05%) |
Jun 14, 2017 | 4.700 | 4.800 | 4.699 | 4.750 | 61,090 | +0.00(+0.00%) |
Jun 13, 2017 | 4.750 | 4.800 | 4.650 | 4.750 | 63,190 | +0.00(+0.00%) |
Jun 12, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 92,721 | +0.10(+2.15%) |
Jun 09, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 114,811 | +0.10(+2.20%) |
Jun 08, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 60,043 | +0.00(+0.00%) |
Jun 07, 2017 | 4.600 | 4.600 | 4.450 | 4.550 | 80,226 | +0.00(+0.00%) |
Jun 06, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 147,512 | +0.10(+2.25%) |
Jun 05, 2017 | 4.500 | 4.500 | 4.300 | 4.450 | 69,107 | +0.00(+0.00%) |
Jun 02, 2017 | 4.050 | 4.550 | 4.000 | 4.450 | 344,408 | +0.45(+11.25%) |
Jun 01, 2017 | 4.000 | 4.450 | 3.950 | 4.000 | 820,574 | +0.00(+0.00%) |
May 31, 2017 | 4.400 | 4.489 | 3.950 | 4.000 | 587,818 | -0.30(-6.98%) |
May 30, 2017 | 4.300 | 4.400 | 4.300 | 4.300 | 40,137 | +0.00(+0.00%) |
May 26, 2017 | 4.375 | 4.450 | 4.300 | 4.300 | 36,167 | -0.10(-2.27%) |
May 25, 2017 | 4.400 | 4.550 | 4.400 | 4.400 | 52,927 | +0.00(+0.00%) |
May 24, 2017 | 4.500 | 4.600 | 4.350 | 4.400 | 57,410 | -0.15(-3.30%) |
May 23, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 32,656 | -0.05(-1.09%) |
May 22, 2017 | 4.400 | 4.600 | 4.350 | 4.600 | 58,461 | +0.25(+5.75%) |
May 19, 2017 | 4.650 | 4.700 | 4.350 | 4.350 | 128,652 | -0.35(-7.45%) |
May 18, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 70,030 | +0.05(+1.08%) |
May 17, 2017 | 4.600 | 4.650 | 4.500 | 4.650 | 80,756 | +0.05(+1.09%) |
May 16, 2017 | 4.600 | 4.650 | 4.500 | 4.600 | 53,303 | +0.05(+1.10%) |
May 15, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 85,735 | -0.10(-2.15%) |
May 12, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 64,402 | -0.10(-2.11%) |
May 11, 2017 | 4.700 | 4.750 | 4.550 | 4.750 | 95,984 | +0.05(+1.06%) |
May 10, 2017 | 4.950 | 4.950 | 4.200 | 4.700 | 127,202 | +0.05(+1.08%) |
May 09, 2017 | 4.600 | 4.650 | 4.500 | 4.650 | 68,892 | +0.00(+0.00%) |
May 08, 2017 | 4.500 | 4.700 | 4.400 | 4.650 | 121,632 | +0.15(+3.33%) |
May 05, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 113,942 | +0.05(+1.12%) |
May 04, 2017 | 4.500 | 4.650 | 4.400 | 4.450 | 75,299 | -0.10(-2.20%) |
May 03, 2017 | 4.500 | 4.600 | 4.400 | 4.550 | 123,567 | +0.00(+0.00%) |
May 02, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 140,190 | -0.05(-1.09%) |
May 01, 2017 | 4.500 | 4.600 | 4.250 | 4.600 | 123,240 | +0.20(+4.55%) |
Apr 28, 2017 | 4.550 | 4.550 | 4.300 | 4.400 | 560,508 | -0.10(-2.22%) |
Apr 27, 2017 | 4.600 | 4.700 | 4.500 | 4.500 | 95,024 | -0.10(-2.17%) |
Apr 26, 2017 | 4.350 | 4.700 | 4.350 | 4.600 | 136,576 | +0.25(+5.75%) |
Apr 25, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 143,768 | +0.00(+0.00%) |
Apr 24, 2017 | 4.350 | 4.350 | 4.250 | 4.350 | 160,250 | +0.10(+2.35%) |
Apr 21, 2017 | 4.300 | 4.425 | 4.200 | 4.250 | 164,278 | -0.10(-2.30%) |
Apr 20, 2017 | 4.400 | 4.400 | 4.300 | 4.350 | 74,852 | +0.00(+0.00%) |
Apr 19, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 141,319 | +0.00(+0.00%) |
Apr 18, 2017 | 4.250 | 4.400 | 4.200 | 4.350 | 85,292 | +0.10(+2.35%) |
Apr 17, 2017 | 4.350 | 4.400 | 4.200 | 4.250 | 113,504 | -0.05(-1.16%) |
Apr 13, 2017 | 4.400 | 4.550 | 4.300 | 4.300 | 227,360 | -0.05(-1.15%) |
Apr 12, 2017 | 4.400 | 4.500 | 4.350 | 4.350 | 223,882 | -0.05(-1.14%) |
Apr 11, 2017 | 4.250 | 4.550 | 4.250 | 4.400 | 244,633 | +0.10(+2.33%) |
Apr 10, 2017 | 4.450 | 4.700 | 4.300 | 4.300 | 331,978 | -0.20(-4.44%) |
Apr 07, 2017 | 3.950 | 4.800 | 3.950 | 4.500 | 2,108,188 | -0.05(-1.10%) |
Apr 06, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 84,655 | -0.10(-2.15%) |
Apr 05, 2017 | 4.700 | 4.850 | 4.600 | 4.650 | 116,992 | -0.05(-1.06%) |
Apr 04, 2017 | 4.700 | 4.700 | 4.600 | 4.700 | 86,556 | -0.05(-1.05%) |
Apr 03, 2017 | 4.800 | 5.000 | 4.750 | 4.750 | 186,142 | -0.05(-1.04%) |
Mar 31, 2017 | 4.700 | 4.850 | 4.650 | 4.800 | 116,338 | +0.10(+2.13%) |
Mar 30, 2017 | 4.800 | 4.850 | 4.600 | 4.700 | 75,163 | -0.05(-1.05%) |
Mar 29, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 50,755 | -0.05(-1.04%) |
Mar 28, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 85,750 | -0.05(-1.03%) |
Mar 27, 2017 | 4.600 | 4.850 | 4.550 | 4.850 | 108,182 | +0.25(+5.43%) |
Mar 24, 2017 | 4.450 | 4.700 | 4.400 | 4.600 | 145,447 | +0.10(+2.22%) |
Mar 23, 2017 | 4.400 | 4.550 | 4.400 | 4.500 | 50,236 | +0.10(+2.27%) |
Mar 22, 2017 | 4.550 | 4.700 | 4.400 | 4.400 | 111,706 | -0.20(-4.35%) |
Mar 21, 2017 | 4.650 | 4.750 | 4.600 | 4.600 | 82,127 | -0.10(-2.13%) |
Mar 20, 2017 | 4.550 | 4.750 | 4.550 | 4.700 | 116,619 | +0.15(+3.30%) |
Mar 17, 2017 | 4.550 | 4.700 | 4.550 | 4.550 | 218,649 | -0.05(-1.09%) |
Mar 16, 2017 | 4.600 | 4.600 | 4.500 | 4.600 | 122,971 | +0.05(+1.10%) |
Mar 15, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 116,993 | +0.00(+0.00%) |
Mar 14, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 110,532 | +0.00(+0.00%) |
Mar 13, 2017 | 4.500 | 4.650 | 4.450 | 4.550 | 89,891 | +0.10(+2.25%) |
Mar 10, 2017 | 4.550 | 4.599 | 4.250 | 4.450 | 138,829 | -0.15(-3.26%) |
Mar 09, 2017 | 4.200 | 4.600 | 4.200 | 4.600 | 91,133 | +0.40(+9.52%) |
Mar 08, 2017 | 4.100 | 4.300 | 4.100 | 4.200 | 110,130 | +0.05(+1.20%) |
Mar 07, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 103,668 | +0.05(+1.22%) |
Mar 06, 2017 | 4.150 | 4.150 | 3.850 | 4.100 | 144,571 | -0.05(-1.20%) |
Mar 03, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 51,750 | -0.05(-1.19%) |
Mar 02, 2017 | 4.250 | 4.300 | 4.150 | 4.200 | 45,199 | -0.05(-1.18%) |
Mar 01, 2017 | 4.200 | 4.300 | 4.000 | 4.250 | 62,410 | +0.15(+3.66%) |
Feb 28, 2017 | 4.450 | 4.450 | 4.000 | 4.100 | 92,318 | -0.30(-6.82%) |
Feb 27, 2017 | 4.050 | 4.450 | 4.050 | 4.400 | 158,906 | +0.30(+7.32%) |
Feb 24, 2017 | 3.800 | 4.150 | 3.600 | 4.100 | 120,827 | +0.25(+6.49%) |
Feb 23, 2017 | 3.950 | 4.000 | 3.850 | 3.850 | 121,454 | -0.05(-1.28%) |
Feb 22, 2017 | 4.100 | 4.100 | 3.900 | 3.900 | 125,167 | -0.15(-3.70%) |
Feb 21, 2017 | 4.200 | 4.200 | 4.050 | 4.050 | 81,009 | -0.10(-2.41%) |
Feb 17, 2017 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.35%) | |
Feb 16, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 91,268 | -0.05(-1.16%) |
Feb 15, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 182,465 | -0.05(-1.15%) |
Feb 14, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 101,948 | +0.00(+0.00%) |
Feb 13, 2017 | 4.400 | 4.400 | 4.300 | 4.350 | 86,817 | +0.00(+0.00%) |
Feb 10, 2017 | 4.450 | 4.475 | 4.300 | 4.350 | 585,566 | -0.05(-1.14%) |
Feb 09, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 93,833 | +0.05(+1.15%) |
Feb 08, 2017 | 4.450 | 4.450 | 4.350 | 4.350 | 138,434 | -0.10(-2.25%) |
Feb 07, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 95,852 | -0.10(-2.20%) |
Feb 06, 2017 | 4.550 | 4.650 | 4.500 | 4.550 | 176,410 | -0.05(-1.09%) |
Feb 03, 2017 | 4.700 | 4.750 | 4.550 | 4.600 | 109,981 | -0.05(-1.08%) |
Feb 02, 2017 | 4.600 | 4.800 | 4.600 | 4.650 | 191,821 | +0.00(+0.00%) |
Feb 01, 2017 | 4.750 | 4.800 | 4.600 | 4.650 | 194,887 | -0.10(-2.11%) |
Jan 31, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 126,075 | +0.05(+1.06%) |
Jan 30, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 133,430 | -0.15(-3.09%) |
Jan 27, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 98,884 | -0.10(-2.02%) |
Jan 26, 2017 | 4.900 | 5.000 | 4.801 | 4.950 | 127,080 | -0.10(-1.98%) |
Jan 25, 2017 | 5.250 | 5.285 | 4.950 | 5.050 | 110,259 | -0.20(-3.81%) |
Jan 24, 2017 | 4.950 | 5.250 | 4.950 | 5.250 | 190,699 | +0.30(+6.06%) |
Jan 23, 2017 | 4.850 | 5.000 | 4.850 | 4.950 | 109,519 | +0.05(+1.02%) |
Jan 20, 2017 | 4.850 | 4.975 | 4.750 | 4.900 | 85,955 | +0.05(+1.03%) |
Jan 19, 2017 | 4.850 | 4.875 | 4.800 | 4.850 | 58,343 | +0.05(+1.04%) |
Jan 18, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 96,977 | +0.05(+1.05%) |
Jan 17, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 107,936 | -0.15(-3.06%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.05(+1.03%) | |
Jan 12, 2017 | 4.900 | 4.943 | 4.800 | 4.850 | 82,037 | -0.10(-2.02%) |
Jan 11, 2017 | 5.000 | 5.050 | 4.850 | 4.950 | 71,330 | -0.10(-1.98%) |
Jan 10, 2017 | 5.000 | 5.100 | 4.850 | 5.050 | 151,028 | +0.10(+2.02%) |
Jan 09, 2017 | 4.850 | 5.150 | 4.850 | 4.950 | 250,680 | +0.20(+4.21%) |
Jan 06, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 271,395 | +0.15(+3.26%) |
Jan 05, 2017 | 4.900 | 4.900 | 4.550 | 4.600 | 204,184 | -0.15(-3.16%) |
Jan 04, 2017 | 4.800 | 4.850 | 4.600 | 4.750 | 188,492 | +0.25(+5.56%) |
Jan 03, 2017 | 4.700 | 4.700 | 4.450 | 4.500 | 112,349 | -0.10(-2.17%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-1.08%) | |
Dec 29, 2016 | 4.750 | 4.758 | 4.600 | 4.650 | 47,062 | -0.05(-1.06%) |
Dec 28, 2016 | 4.700 | 4.800 | 4.600 | 4.700 | 90,012 | +0.00(+0.00%) |
Dec 27, 2016 | 4.850 | 4.850 | 4.600 | 4.700 | 93,461 | -0.15(-3.09%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.15(+3.19%) | |
Dec 22, 2016 | 4.750 | 4.850 | 4.700 | 4.700 | 40,351 | -0.05(-1.05%) |
Dec 21, 2016 | 4.750 | 4.850 | 4.700 | 4.750 | 55,256 | -0.05(-1.04%) |
Dec 20, 2016 | 4.950 | 4.950 | 4.750 | 4.800 | 69,164 | -0.10(-2.04%) |
Dec 19, 2016 | 4.850 | 5.000 | 4.750 | 4.900 | 92,898 | +0.10(+2.08%) |
Dec 16, 2016 | 4.800 | 4.850 | 4.700 | 4.800 | 206,680 | +0.00(+0.00%) |
Dec 15, 2016 | 4.700 | 4.950 | 4.700 | 4.800 | 94,521 | +0.05(+1.05%) |
Dec 14, 2016 | 4.900 | 4.900 | 4.750 | 4.750 | 44,699 | -0.15(-3.06%) |
Dec 13, 2016 | 4.700 | 4.900 | 4.700 | 4.900 | 50,173 | +0.15(+3.16%) |
Dec 12, 2016 | 4.750 | 4.975 | 4.700 | 4.750 | 72,798 | -0.20(-4.04%) |
Dec 09, 2016 | 5.000 | 5.050 | 4.850 | 4.950 | 89,517 | -0.10(-1.98%) |
Dec 08, 2016 | 4.850 | 5.100 | 4.750 | 5.050 | 103,998 | +0.20(+4.12%) |
Dec 07, 2016 | 4.750 | 4.900 | 4.700 | 4.850 | 69,398 | +0.05(+1.04%) |
Dec 06, 2016 | 4.600 | 4.850 | 4.550 | 4.800 | 73,169 | +0.20(+4.35%) |
Dec 05, 2016 | 4.500 | 4.650 | 4.450 | 4.600 | 113,365 | +0.15(+3.37%) |
Dec 02, 2016 | 4.650 | 4.750 | 4.450 | 4.450 | 121,973 | -0.20(-4.30%) |
Dec 01, 2016 | 4.750 | 5.000 | 4.650 | 4.650 | 67,310 | -0.10(-2.11%) |
Nov 30, 2016 | 4.750 | 4.850 | 4.600 | 4.750 | 74,858 | +0.00(+0.00%) |
Nov 29, 2016 | 4.850 | 4.850 | 4.750 | 4.750 | 60,052 | -0.05(-1.04%) |
Nov 28, 2016 | 4.950 | 5.000 | 4.800 | 4.800 | 52,138 | -0.20(-4.00%) |
Nov 25, 2016 | 5.000 | 5.050 | 5.000 | 5.000 | 18,655 | +0.00(+0.00%) |
Nov 23, 2016 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) | |
Nov 22, 2016 | 5.000 | 5.100 | 4.900 | 5.100 | 123,602 | +0.10(+2.00%) |
Nov 21, 2016 | 5.000 | 5.000 | 4.850 | 5.000 | 65,040 | +0.00(+0.00%) |
Nov 18, 2016 | 4.850 | 5.000 | 4.800 | 5.000 | 184,791 | +0.10(+2.04%) |
Nov 17, 2016 | 5.000 | 5.050 | 4.800 | 4.900 | 64,498 | -0.10(-2.00%) |
Nov 16, 2016 | 4.850 | 5.000 | 4.850 | 5.000 | 81,375 | +0.20(+4.17%) |
Nov 15, 2016 | 4.950 | 4.950 | 4.650 | 4.800 | 119,441 | -0.15(-3.03%) |
Nov 14, 2016 | 5.200 | 5.200 | 4.750 | 4.950 | 129,233 | -0.20(-3.88%) |
Nov 11, 2016 | 4.800 | 5.150 | 4.700 | 5.150 | 203,377 | +0.35(+7.29%) |
Nov 10, 2016 | 4.850 | 4.850 | 4.600 | 4.800 | 115,732 | +0.05(+1.05%) |
Nov 09, 2016 | 4.650 | 4.800 | 4.400 | 4.750 | 138,965 | +0.20(+4.40%) |
Nov 08, 2016 | 4.650 | 4.700 | 4.450 | 4.550 | 52,076 | -0.10(-2.15%) |
Nov 07, 2016 | 4.750 | 4.750 | 4.500 | 4.650 | 48,361 | +0.05(+1.09%) |
Nov 04, 2016 | 4.450 | 4.650 | 4.442 | 4.600 | 65,435 | +0.20(+4.55%) |
Nov 03, 2016 | 4.500 | 4.600 | 4.400 | 4.400 | 69,834 | -0.05(-1.12%) |
Nov 02, 2016 | 4.600 | 4.700 | 4.400 | 4.450 | 168,158 | -0.15(-3.26%) |
Nov 01, 2016 | 5.200 | 5.200 | 4.600 | 4.600 | 153,216 | -0.45(-8.91%) |
Oct 31, 2016 | 4.500 | 5.250 | 4.400 | 5.050 | 573,372 | +0.55(+12.22%) |
Oct 28, 2016 | 4.550 | 4.600 | 4.450 | 4.500 | 15,341 | +0.00(+0.00%) |
Oct 27, 2016 | 4.450 | 4.550 | 4.450 | 4.500 | 30,926 | +0.10(+2.27%) |
Oct 26, 2016 | 4.500 | 4.500 | 4.350 | 4.400 | 47,255 | -0.10(-2.22%) |
Oct 25, 2016 | 4.600 | 4.600 | 4.450 | 4.500 | 42,488 | -0.05(-1.10%) |
Oct 24, 2016 | 4.400 | 4.600 | 4.400 | 4.550 | 46,446 | +0.10(+2.25%) |
Oct 21, 2016 | 4.350 | 4.500 | 4.350 | 4.450 | 350,460 | -0.05(-1.11%) |
Oct 20, 2016 | 4.550 | 4.650 | 4.350 | 4.500 | 158,791 | -0.10(-2.17%) |
Oct 19, 2016 | 4.700 | 4.750 | 4.550 | 4.600 | 122,144 | -0.05(-1.08%) |
Oct 18, 2016 | 4.450 | 4.813 | 4.400 | 4.650 | 248,594 | +0.25(+5.68%) |
Oct 17, 2016 | 4.400 | 4.450 | 4.400 | 4.400 | 37,865 | +0.03(+0.69%) |
Oct 14, 2016 | 4.400 | 4.450 | 4.370 | 4.370 | 45,910 | +0.00(+0.00%) |
Oct 13, 2016 | 4.360 | 4.430 | 4.310 | 4.370 | 53,278 | -0.02(-0.46%) |
Oct 12, 2016 | 4.400 | 4.550 | 4.370 | 4.390 | 16,947 | +0.01(+0.23%) |
Oct 11, 2016 | 4.480 | 4.489 | 4.380 | 4.380 | 51,978 | -0.11(-2.45%) |
Oct 10, 2016 | 4.420 | 4.500 | 4.410 | 4.490 | 31,629 | +0.09(+2.05%) |
Oct 07, 2016 | 4.480 | 4.500 | 4.360 | 4.400 | 41,537 | -0.09(-2.00%) |
Oct 06, 2016 | 4.500 | 4.500 | 4.430 | 4.490 | 85,313 | +0.01(+0.22%) |
Oct 05, 2016 | 4.420 | 4.570 | 4.400 | 4.480 | 93,529 | +0.05(+1.13%) |
Oct 04, 2016 | 4.400 | 4.470 | 4.400 | 4.430 | 46,945 | +0.01(+0.23%) |