Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 5.000 | 5.000 | 4.950 | 4.970 | 481,958 | -0.02(-0.40%) |
Mar 31, 2017 | 4.970 | 4.990 | 4.960 | 4.990 | 333,882 | +0.03(+0.60%) |
Mar 30, 2017 | 4.980 | 4.980 | 4.950 | 4.960 | 371,557 | -0.01(-0.20%) |
Mar 29, 2017 | 4.990 | 4.990 | 4.960 | 4.970 | 334,048 | -0.01(-0.20%) |
Mar 28, 2017 | 4.970 | 4.990 | 4.950 | 4.980 | 575,955 | +0.03(+0.61%) |
Mar 27, 2017 | 4.960 | 4.960 | 4.940 | 4.950 | 466,396 | -0.03(-0.60%) |
Mar 24, 2017 | 4.930 | 4.980 | 4.930 | 4.980 | 326,936 | +0.05(+1.01%) |
Mar 23, 2017 | 4.910 | 4.945 | 4.910 | 4.930 | 270,072 | +0.01(+0.20%) |
Mar 22, 2017 | 4.910 | 4.930 | 4.900 | 4.920 | 600,852 | +0.02(+0.41%) |
Mar 21, 2017 | 4.900 | 4.940 | 4.890 | 4.900 | 719,870 | +0.00(+0.00%) |
Mar 20, 2017 | 4.910 | 4.920 | 4.900 | 4.900 | 452,012 | -0.01(-0.20%) |
Mar 17, 2017 | 4.880 | 4.910 | 4.870 | 4.910 | 676,222 | +0.03(+0.61%) |
Mar 16, 2017 | 4.900 | 4.940 | 4.870 | 4.880 | 591,179 | -0.04(-0.81%) |
Mar 15, 2017 | 4.820 | 4.920 | 4.780 | 4.920 | 606,074 | +0.11(+2.29%) |
Mar 14, 2017 | 4.810 | 4.850 | 4.760 | 4.810 | 798,638 | -0.02(-0.41%) |
Mar 13, 2017 | 4.830 | 4.890 | 4.810 | 4.830 | 792,401 | +0.00(+0.00%) |
Mar 10, 2017 | 4.800 | 5.000 | 4.770 | 4.830 | 750,170 | +0.03(+0.63%) |
Mar 09, 2017 | 4.800 | 4.810 | 4.770 | 4.800 | 805,079 | -0.01(-0.21%) |
Mar 08, 2017 | 4.820 | 4.840 | 4.810 | 4.810 | 855,224 | -0.01(-0.21%) |
Mar 07, 2017 | 4.840 | 4.870 | 4.820 | 4.820 | 839,619 | -0.04(-0.82%) |
Mar 06, 2017 | 4.910 | 4.920 | 4.850 | 4.860 | 757,223 | -0.05(-1.02%) |
Mar 03, 2017 | 4.900 | 4.920 | 4.870 | 4.910 | 549,497 | -0.01(-0.20%) |
Mar 02, 2017 | 4.930 | 4.940 | 4.890 | 4.920 | 792,817 | -0.01(-0.20%) |
Mar 01, 2017 | 5.000 | 5.000 | 4.930 | 4.930 | 1,172,132 | -0.06(-1.20%) |
Feb 28, 2017 | 4.970 | 4.990 | 4.960 | 4.990 | 620,360 | +0.03(+0.60%) |
Feb 27, 2017 | 4.960 | 4.960 | 4.950 | 4.960 | 407,998 | +0.01(+0.20%) |
Feb 24, 2017 | 4.940 | 4.960 | 4.930 | 4.950 | 458,655 | +0.02(+0.41%) |
Feb 23, 2017 | 4.910 | 4.950 | 4.900 | 4.930 | 573,870 | +0.02(+0.41%) |
Feb 22, 2017 | 4.900 | 4.910 | 4.890 | 4.910 | 395,917 | +0.01(+0.20%) |
Feb 21, 2017 | 4.900 | 4.910 | 4.890 | 4.900 | 538,582 | +0.02(+0.41%) |
Feb 17, 2017 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.890 | 4.900 | 4.880 | 4.880 | 451,945 | -0.03(-0.61%) |
Feb 15, 2017 | 4.910 | 4.930 | 4.910 | 4.910 | 399,772 | +0.00(+0.00%) |
Feb 14, 2017 | 4.930 | 4.930 | 4.910 | 4.910 | 522,965 | -0.01(-0.20%) |
Feb 13, 2017 | 4.930 | 4.930 | 4.900 | 4.920 | 715,470 | +0.01(+0.20%) |
Feb 10, 2017 | 4.860 | 4.920 | 4.850 | 4.910 | 497,328 | +0.04(+0.82%) |
Feb 09, 2017 | 4.870 | 4.880 | 4.840 | 4.870 | 777,828 | +0.00(+0.00%) |
Feb 08, 2017 | 4.910 | 4.910 | 4.850 | 4.870 | 575,277 | -0.03(-0.61%) |
Feb 07, 2017 | 4.880 | 4.900 | 4.874 | 4.900 | 482,461 | +0.04(+0.82%) |
Feb 06, 2017 | 4.920 | 4.920 | 4.860 | 4.860 | 873,499 | -0.04(-0.82%) |
Feb 03, 2017 | 4.870 | 4.930 | 4.860 | 4.900 | 1,051,623 | +0.04(+0.82%) |
Feb 02, 2017 | 4.830 | 4.880 | 4.830 | 4.860 | 624,499 | +0.04(+0.83%) |
Feb 01, 2017 | 4.820 | 4.830 | 4.810 | 4.820 | 376,375 | +0.02(+0.42%) |
Jan 31, 2017 | 4.780 | 4.820 | 4.771 | 4.800 | 689,857 | +0.04(+0.84%) |
Jan 30, 2017 | 4.790 | 4.790 | 4.760 | 4.760 | 657,999 | -0.03(-0.63%) |
Jan 27, 2017 | 4.780 | 4.790 | 4.760 | 4.790 | 422,540 | +0.02(+0.42%) |
Jan 26, 2017 | 4.770 | 4.790 | 4.760 | 4.770 | 742,749 | -0.01(-0.21%) |
Jan 25, 2017 | 4.860 | 4.870 | 4.760 | 4.780 | 1,434,321 | -0.05(-1.04%) |
Jan 24, 2017 | 4.800 | 4.850 | 4.800 | 4.830 | 804,355 | +0.04(+0.84%) |
Jan 23, 2017 | 4.800 | 4.810 | 4.790 | 4.790 | 840,311 | +0.01(+0.21%) |
Jan 20, 2017 | 4.760 | 4.790 | 4.730 | 4.780 | 757,536 | +0.03(+0.63%) |
Jan 19, 2017 | 4.760 | 4.760 | 4.740 | 4.750 | 548,876 | -0.02(-0.42%) |
Jan 18, 2017 | 4.790 | 4.790 | 4.770 | 4.770 | 519,368 | +0.00(+0.00%) |
Jan 17, 2017 | 4.780 | 4.790 | 4.760 | 4.770 | 1,503,946 | +0.01(+0.21%) |
Jan 13, 2017 | 4.760 | 4.760 | 4.760 | 0 | +0.02(+0.42%) | |
Jan 12, 2017 | 4.750 | 4.760 | 4.740 | 4.740 | 937,544 | +0.01(+0.21%) |
Jan 11, 2017 | 4.720 | 4.740 | 4.700 | 4.730 | 1,056,681 | +0.04(+0.85%) |
Jan 10, 2017 | 4.680 | 4.720 | 4.680 | 4.690 | 1,264,564 | +0.03(+0.64%) |
Jan 09, 2017 | 4.710 | 4.740 | 4.660 | 4.660 | 1,470,348 | -0.07(-1.48%) |
Jan 06, 2017 | 4.630 | 4.730 | 4.630 | 4.730 | 1,198,968 | +0.10(+2.16%) |
Jan 05, 2017 | 4.620 | 4.660 | 4.600 | 4.630 | 4,128,326 | +0.04(+0.87%) |
Jan 04, 2017 | 4.600 | 4.660 | 4.590 | 4.590 | 3,117,006 | +0.01(+0.22%) |
Jan 03, 2017 | 4.640 | 4.680 | 4.560 | 4.580 | 4,363,799 | -0.05(-1.08%) |
Dec 30, 2016 | 4.630 | 4.630 | 4.630 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.670 | 4.680 | 4.640 | 4.670 | 1,509,673 | +0.00(+0.00%) |
Dec 28, 2016 | 4.680 | 4.690 | 4.650 | 4.670 | 1,617,481 | -0.04(-0.85%) |
Dec 27, 2016 | 4.680 | 4.720 | 4.680 | 4.710 | 991,284 | +0.02(+0.43%) |
Dec 23, 2016 | 4.690 | 4.690 | 4.690 | 0 | -0.02(-0.42%) | |
Dec 22, 2016 | 4.700 | 4.720 | 4.695 | 4.710 | 700,568 | -0.01(-0.21%) |
Dec 21, 2016 | 4.710 | 4.720 | 4.680 | 4.720 | 822,940 | +0.01(+0.21%) |
Dec 20, 2016 | 4.710 | 4.720 | 4.670 | 4.710 | 982,359 | +0.00(+0.00%) |
Dec 19, 2016 | 4.710 | 4.740 | 4.710 | 4.710 | 848,092 | -0.03(-0.63%) |
Dec 16, 2016 | 4.750 | 4.760 | 4.730 | 4.740 | 700,782 | -0.04(-0.84%) |
Dec 15, 2016 | 4.810 | 4.810 | 4.780 | 4.780 | 625,073 | -0.04(-0.83%) |
Dec 14, 2016 | 4.850 | 4.860 | 4.800 | 4.820 | 516,485 | -0.04(-0.82%) |
Dec 13, 2016 | 4.810 | 4.860 | 4.810 | 4.860 | 952,066 | +0.04(+0.83%) |
Dec 12, 2016 | 4.850 | 4.860 | 4.820 | 4.820 | 423,745 | -0.04(-0.82%) |
Dec 09, 2016 | 4.810 | 4.880 | 4.810 | 4.860 | 1,289,392 | +0.03(+0.62%) |
Dec 08, 2016 | 4.820 | 4.870 | 4.780 | 4.830 | 2,860,066 | -0.02(-0.41%) |
Dec 07, 2016 | 4.720 | 4.860 | 4.720 | 4.850 | 2,616,474 | +0.12(+2.54%) |
Dec 06, 2016 | 4.740 | 4.750 | 4.730 | 4.730 | 433,837 | -0.01(-0.21%) |
Dec 05, 2016 | 4.720 | 4.740 | 4.710 | 4.740 | 432,370 | +0.01(+0.21%) |
Dec 02, 2016 | 4.700 | 4.730 | 4.700 | 4.730 | 398,046 | +0.02(+0.42%) |
Dec 01, 2016 | 4.740 | 4.740 | 4.700 | 4.710 | 726,372 | -0.02(-0.42%) |
Nov 30, 2016 | 4.770 | 4.780 | 4.730 | 4.730 | 567,239 | -0.06(-1.25%) |
Nov 29, 2016 | 4.740 | 4.800 | 4.730 | 4.790 | 490,736 | +0.03(+0.63%) |
Nov 28, 2016 | 4.790 | 4.850 | 4.750 | 4.760 | 643,450 | -0.01(-0.21%) |
Nov 25, 2016 | 4.750 | 4.790 | 4.738 | 4.770 | 579,298 | +0.05(+1.06%) |
Nov 23, 2016 | 4.720 | 4.720 | 4.720 | 0 | -0.03(-0.63%) | |
Nov 22, 2016 | 4.730 | 4.760 | 4.720 | 4.750 | 419,000 | +0.02(+0.42%) |
Nov 21, 2016 | 4.730 | 4.740 | 4.710 | 4.730 | 749,115 | +0.00(+0.00%) |
Nov 18, 2016 | 4.730 | 4.760 | 4.710 | 4.730 | 530,845 | +0.00(+0.00%) |
Nov 17, 2016 | 4.690 | 4.780 | 4.690 | 4.730 | 780,264 | +0.01(+0.21%) |
Nov 16, 2016 | 4.740 | 4.740 | 4.700 | 4.720 | 527,064 | -0.03(-0.63%) |
Nov 15, 2016 | 4.640 | 4.750 | 4.620 | 4.750 | 769,521 | +0.08(+1.71%) |
Nov 14, 2016 | 4.770 | 4.780 | 4.630 | 4.670 | 1,822,793 | -0.13(-2.71%) |
Nov 11, 2016 | 4.810 | 4.830 | 4.790 | 4.800 | 447,167 | -0.04(-0.83%) |
Nov 10, 2016 | 5.040 | 5.040 | 4.830 | 4.840 | 839,330 | -0.09(-1.83%) |
Nov 09, 2016 | 4.850 | 4.950 | 4.850 | 4.930 | 1,612,752 | +0.02(+0.41%) |
Nov 08, 2016 | 4.700 | 4.920 | 4.700 | 4.910 | 430,441 | +0.01(+0.20%) |
Nov 07, 2016 | 4.950 | 4.960 | 4.900 | 4.900 | 468,890 | -0.02(-0.41%) |
Nov 04, 2016 | 4.900 | 4.920 | 4.900 | 4.920 | 264,606 | +0.01(+0.20%) |
Nov 03, 2016 | 4.930 | 4.940 | 4.910 | 4.910 | 505,610 | -0.02(-0.41%) |
Nov 02, 2016 | 4.910 | 4.940 | 4.900 | 4.930 | 727,915 | +0.02(+0.41%) |
Nov 01, 2016 | 4.930 | 4.950 | 4.900 | 4.910 | 368,455 | -0.01(-0.20%) |
Oct 31, 2016 | 4.960 | 4.980 | 4.920 | 4.920 | 675,503 | -0.02(-0.40%) |
Oct 28, 2016 | 4.950 | 4.970 | 4.925 | 4.940 | 569,991 | -0.01(-0.20%) |
Oct 27, 2016 | 4.980 | 4.980 | 4.940 | 4.950 | 474,556 | -0.04(-0.80%) |
Oct 26, 2016 | 5.050 | 5.050 | 4.960 | 4.990 | 352,924 | +0.01(+0.20%) |
Oct 25, 2016 | 4.930 | 4.990 | 4.930 | 4.980 | 415,398 | +0.04(+0.81%) |
Oct 24, 2016 | 4.980 | 4.990 | 4.930 | 4.940 | 578,701 | -0.03(-0.60%) |
Oct 21, 2016 | 4.980 | 4.980 | 4.950 | 4.970 | 336,088 | -0.02(-0.40%) |
Oct 20, 2016 | 4.910 | 5.010 | 4.910 | 4.990 | 743,765 | +0.07(+1.42%) |
Oct 19, 2016 | 4.900 | 4.920 | 4.900 | 4.920 | 444,757 | +0.02(+0.41%) |
Oct 18, 2016 | 4.930 | 4.930 | 4.880 | 4.900 | 1,144,446 | +0.01(+0.20%) |
Oct 17, 2016 | 4.850 | 4.950 | 4.850 | 4.890 | 1,003,721 | -0.06(-1.21%) |
Oct 14, 2016 | 4.960 | 4.980 | 4.950 | 4.950 | 466,595 | -0.01(-0.20%) |
Oct 13, 2016 | 4.980 | 4.980 | 4.960 | 4.960 | 631,758 | -0.04(-0.80%) |
Oct 12, 2016 | 4.860 | 5.000 | 4.860 | 5.000 | 423,306 | +0.04(+0.81%) |
Oct 11, 2016 | 4.850 | 5.010 | 4.850 | 4.960 | 780,242 | -0.04(-0.80%) |
Oct 10, 2016 | 5.030 | 5.040 | 5.000 | 5.000 | 484,754 | +0.01(+0.20%) |
Oct 07, 2016 | 5.020 | 5.030 | 4.990 | 4.990 | 989,836 | -0.03(-0.60%) |
Oct 06, 2016 | 5.090 | 5.090 | 4.990 | 5.020 | 1,248,535 | -0.07(-1.38%) |
Oct 05, 2016 | 5.070 | 5.090 | 5.070 | 5.090 | 301,951 | +0.03(+0.59%) |
Oct 04, 2016 | 5.240 | 5.240 | 5.050 | 5.060 | 471,504 | -0.07(-1.36%) |