Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.549 | 5.652 | 5.549 | 5.612 | 218,077 | +0.07(+1.35%) |
Sep 27, 2018 | 5.578 | 5.578 | 5.520 | 5.537 | 122,954 | -0.03(-0.52%) |
Sep 26, 2018 | 5.578 | 5.601 | 5.461 | 5.566 | 272,929 | +0.00(+0.00%) |
Sep 25, 2018 | 5.463 | 5.572 | 5.463 | 5.566 | 238,699 | +0.12(+2.22%) |
Sep 24, 2018 | 5.353 | 5.474 | 5.296 | 5.445 | 198,937 | +0.06(+1.07%) |
Sep 21, 2018 | 5.572 | 5.572 | 5.319 | 5.388 | 667,797 | -0.16(-2.80%) |
Sep 20, 2018 | 5.503 | 5.624 | 5.503 | 5.543 | 371,859 | +0.04(+0.73%) |
Sep 19, 2018 | 5.549 | 5.549 | 5.457 | 5.503 | 287,050 | -0.04(-0.73%) |
Sep 18, 2018 | 5.572 | 5.580 | 5.497 | 5.543 | 452,427 | -0.06(-1.03%) |
Sep 17, 2018 | 5.727 | 5.727 | 5.555 | 5.601 | 359,781 | -0.13(-2.21%) |
Sep 14, 2018 | 5.698 | 5.790 | 5.698 | 5.727 | 273,901 | +0.05(+0.91%) |
Sep 13, 2018 | 5.710 | 5.716 | 5.624 | 5.675 | 364,796 | -0.07(-1.18%) |
Sep 12, 2018 | 5.789 | 5.789 | 5.709 | 5.743 | 132,287 | -0.05(-0.79%) |
Sep 11, 2018 | 5.755 | 5.818 | 5.748 | 5.789 | 112,522 | +0.05(+0.90%) |
Sep 10, 2018 | 5.789 | 5.823 | 5.698 | 5.738 | 303,703 | -0.05(-0.89%) |
Sep 07, 2018 | 5.766 | 5.812 | 5.766 | 5.789 | 152,563 | -0.02(-0.29%) |
Sep 06, 2018 | 5.766 | 5.806 | 5.738 | 5.806 | 181,864 | +0.03(+0.59%) |
Sep 05, 2018 | 5.726 | 5.778 | 5.709 | 5.772 | 257,615 | +0.05(+0.90%) |
Sep 04, 2018 | 5.709 | 5.738 | 5.709 | 5.721 | 247,165 | +0.05(+0.80%) |
Aug 31, 2018 | 5.675 | 5.675 | 5.675 | 0 | +0.03(+0.51%) | |
Aug 30, 2018 | 5.681 | 5.681 | 5.623 | 5.646 | 87,609 | -0.03(-0.60%) |
Aug 29, 2018 | 5.635 | 5.681 | 5.578 | 5.681 | 153,176 | +0.06(+0.98%) |
Aug 28, 2018 | 5.646 | 5.646 | 5.595 | 5.625 | 167,697 | -0.01(-0.17%) |
Aug 27, 2018 | 5.595 | 5.641 | 5.555 | 5.635 | 181,794 | +0.09(+1.65%) |
Aug 24, 2018 | 5.601 | 5.618 | 5.538 | 5.544 | 203,535 | -0.07(-1.32%) |
Aug 23, 2018 | 5.652 | 5.652 | 5.572 | 5.618 | 128,577 | -0.01(-0.10%) |
Aug 22, 2018 | 5.646 | 5.686 | 5.595 | 5.623 | 141,178 | -0.01(-0.10%) |
Aug 21, 2018 | 5.635 | 5.641 | 5.578 | 5.629 | 156,988 | +0.04(+0.71%) |
Aug 20, 2018 | 5.572 | 5.612 | 5.549 | 5.589 | 161,425 | +0.02(+0.31%) |
Aug 17, 2018 | 5.561 | 5.595 | 5.538 | 5.572 | 198,280 | +0.05(+0.93%) |
Aug 16, 2018 | 5.464 | 5.549 | 5.463 | 5.521 | 172,999 | +0.07(+1.26%) |
Aug 15, 2018 | 5.561 | 5.606 | 5.424 | 5.452 | 567,670 | -0.13(-2.25%) |
Aug 14, 2018 | 5.732 | 5.749 | 5.566 | 5.578 | 484,800 | -0.19(-3.36%) |
Aug 13, 2018 | 5.772 | 5.782 | 5.663 | 5.772 | 246,873 | -0.01(-0.20%) |
Aug 10, 2018 | 5.823 | 5.863 | 5.766 | 5.783 | 235,939 | -0.05(-0.86%) |
Aug 09, 2018 | 5.817 | 5.845 | 5.805 | 5.834 | 131,166 | +0.06(+1.08%) |
Aug 08, 2018 | 5.731 | 5.788 | 5.726 | 5.771 | 201,676 | +0.00(+0.00%) |
Aug 07, 2018 | 5.839 | 5.839 | 5.743 | 5.771 | 323,170 | -0.01(-0.10%) |
Aug 06, 2018 | 5.777 | 5.839 | 5.764 | 5.777 | 411,990 | +0.02(+0.30%) |
Aug 03, 2018 | 5.692 | 5.777 | 5.692 | 5.760 | 322,271 | +0.06(+0.99%) |
Aug 02, 2018 | 5.709 | 5.718 | 5.669 | 5.703 | 183,369 | -0.01(-0.20%) |
Aug 01, 2018 | 5.680 | 5.726 | 5.666 | 5.714 | 287,509 | +0.05(+0.90%) |
Jul 31, 2018 | 5.595 | 5.714 | 5.577 | 5.663 | 316,764 | +0.08(+1.42%) |
Jul 30, 2018 | 5.612 | 5.612 | 5.562 | 5.584 | 81,081 | -0.05(-0.81%) |
Jul 27, 2018 | 5.584 | 5.641 | 5.584 | 5.629 | 156,813 | +0.05(+0.81%) |
Jul 26, 2018 | 5.641 | 5.641 | 5.567 | 5.584 | 104,779 | -0.05(-0.81%) |
Jul 25, 2018 | 5.499 | 5.646 | 5.499 | 5.629 | 178,422 | +0.10(+1.85%) |
Jul 24, 2018 | 5.544 | 5.561 | 5.510 | 5.527 | 109,353 | +0.00(+0.00%) |
Jul 23, 2018 | 5.641 | 5.652 | 5.510 | 5.527 | 290,086 | -0.09(-1.61%) |
Jul 20, 2018 | 5.680 | 5.692 | 5.584 | 5.618 | 227,473 | -0.05(-0.90%) |
Jul 19, 2018 | 5.635 | 5.720 | 5.615 | 5.669 | 412,348 | +0.05(+0.81%) |
Jul 18, 2018 | 5.561 | 5.635 | 5.550 | 5.624 | 232,890 | +0.05(+0.81%) |
Jul 17, 2018 | 5.527 | 5.584 | 5.527 | 5.578 | 175,931 | +0.02(+0.31%) |
Jul 16, 2018 | 5.556 | 5.578 | 5.516 | 5.561 | 286,655 | +0.01(+0.20%) |
Jul 13, 2018 | 5.510 | 5.550 | 5.510 | 5.550 | 58,072 | +0.01(+0.10%) |
Jul 12, 2018 | 5.499 | 5.584 | 5.499 | 5.544 | 164,751 | +0.00(+0.02%) |
Jul 11, 2018 | 5.532 | 5.543 | 5.526 | 5.543 | 109,808 | +0.02(+0.31%) |
Jul 10, 2018 | 5.532 | 5.538 | 5.493 | 5.526 | 141,755 | +0.01(+0.20%) |
Jul 09, 2018 | 5.521 | 5.543 | 5.510 | 5.515 | 138,907 | -0.01(-0.10%) |
Jul 06, 2018 | 5.526 | 5.543 | 5.500 | 5.521 | 135,526 | +0.00(+0.00%) |
Jul 05, 2018 | 5.521 | 5.543 | 5.465 | 5.521 | 182,497 | +0.01(+0.10%) |
Jul 03, 2018 | 5.515 | 5.515 | 5.515 | 0 | +0.06(+1.14%) | |
Jul 02, 2018 | 5.459 | 5.459 | 5.414 | 5.453 | 148,184 | +0.01(+0.10%) |
Jun 29, 2018 | 5.419 | 5.470 | 5.399 | 5.448 | 148,222 | +0.04(+0.73%) |
Jun 28, 2018 | 5.476 | 5.498 | 5.403 | 5.408 | 234,463 | -0.02(-0.41%) |
Jun 27, 2018 | 5.470 | 5.481 | 5.431 | 5.431 | 168,539 | -0.04(-0.72%) |
Jun 26, 2018 | 5.453 | 5.476 | 5.442 | 5.470 | 101,874 | +0.01(+0.21%) |
Jun 25, 2018 | 5.453 | 5.459 | 5.403 | 5.459 | 156,131 | +0.01(+0.10%) |
Jun 22, 2018 | 5.453 | 5.470 | 5.427 | 5.453 | 89,700 | +0.00(+0.00%) |
Jun 21, 2018 | 5.453 | 5.465 | 5.436 | 5.453 | 104,015 | -0.02(-0.31%) |
Jun 20, 2018 | 5.397 | 5.481 | 5.388 | 5.470 | 315,471 | +0.07(+1.36%) |
Jun 19, 2018 | 5.358 | 5.403 | 5.335 | 5.397 | 162,606 | +0.01(+0.10%) |
Jun 18, 2018 | 5.391 | 5.403 | 5.363 | 5.391 | 133,845 | +0.00(+0.00%) |
Jun 15, 2018 | 5.425 | 5.391 | 5.391 | 151,427 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.358 | 5.391 | 5.318 | 5.391 | 269,157 | +0.02(+0.42%) |
Jun 13, 2018 | 5.403 | 5.425 | 5.346 | 5.369 | 133,059 | -0.02(-0.42%) |
Jun 12, 2018 | 5.436 | 5.454 | 5.386 | 5.391 | 187,374 | -0.02(-0.42%) |
Jun 11, 2018 | 5.448 | 5.448 | 5.403 | 5.414 | 116,662 | -0.03(-0.52%) |
Jun 08, 2018 | 5.403 | 5.453 | 5.397 | 5.442 | 142,980 | +0.04(+0.75%) |
Jun 07, 2018 | 5.374 | 5.413 | 5.362 | 5.401 | 162,470 | +0.03(+0.52%) |
Jun 06, 2018 | 5.351 | 5.374 | 153,353 | +0.00(+0.00%) | ||
Jun 05, 2018 | 5.407 | 5.413 | 5.351 | 5.374 | 169,588 | -0.01(-0.21%) |
Jun 04, 2018 | 5.418 | 5.424 | 5.362 | 5.385 | 283,468 | -0.02(-0.31%) |
Jun 01, 2018 | 5.379 | 5.429 | 5.374 | 5.401 | 145,139 | +0.03(+0.52%) |
May 31, 2018 | 5.441 | 5.441 | 5.368 | 5.374 | 186,872 | -0.07(-1.23%) |
May 30, 2018 | 5.357 | 5.443 | 5.351 | 5.441 | 373,047 | +0.11(+2.10%) |
May 29, 2018 | 5.312 | 5.374 | 5.306 | 5.329 | 232,126 | +0.04(+0.74%) |
May 25, 2018 | 5.290 | 5.290 | 5.290 | 0 | -0.03(-0.53%) | |
May 24, 2018 | 5.312 | 5.351 | 5.301 | 5.318 | 231,119 | -0.02(-0.42%) |
May 23, 2018 | 5.323 | 5.351 | 5.318 | 5.340 | 166,554 | +0.02(+0.31%) |
May 22, 2018 | 5.323 | 5.357 | 5.312 | 5.323 | 167,915 | -0.01(-0.10%) |
May 21, 2018 | 5.307 | 5.340 | 5.285 | 5.329 | 152,586 | +0.02(+0.32%) |
May 18, 2018 | 5.318 | 5.352 | 5.307 | 5.312 | 118,104 | -0.03(-0.52%) |
May 17, 2018 | 5.307 | 5.340 | 5.307 | 5.340 | 186,447 | +0.03(+0.63%) |
May 16, 2018 | 5.279 | 5.307 | 5.262 | 5.307 | 134,369 | +0.06(+1.17%) |
May 15, 2018 | 5.256 | 5.290 | 5.234 | 5.245 | 164,014 | -0.04(-0.84%) |
May 14, 2018 | 5.295 | 5.301 | 5.251 | 5.290 | 155,521 | +0.01(+0.21%) |
May 11, 2018 | 5.267 | 5.295 | 5.212 | 5.279 | 206,029 | +0.01(+0.21%) |
May 10, 2018 | 5.262 | 5.329 | 5.223 | 5.267 | 307,714 | -0.04(-0.72%) |
May 09, 2018 | 5.305 | 5.344 | 5.278 | 5.305 | 262,460 | -0.03(-0.52%) |
May 08, 2018 | 5.267 | 5.344 | 5.264 | 5.333 | 279,969 | +0.08(+1.48%) |
May 07, 2018 | 5.294 | 5.322 | 5.178 | 5.255 | 347,021 | -0.03(-0.63%) |
May 04, 2018 | 5.283 | 5.294 | 5.263 | 5.289 | 179,987 | -0.01(-0.10%) |
May 03, 2018 | 5.261 | 5.294 | 5.239 | 5.294 | 255,215 | +0.04(+0.74%) |
May 02, 2018 | 5.228 | 5.300 | 5.228 | 5.255 | 341,799 | +0.04(+0.74%) |
May 01, 2018 | 5.195 | 5.228 | 5.189 | 5.217 | 222,676 | +0.02(+0.43%) |
Apr 30, 2018 | 5.134 | 5.200 | 5.134 | 5.195 | 166,177 | +0.03(+0.52%) |
Apr 27, 2018 | 5.128 | 5.183 | 5.128 | 5.168 | 88,887 | +0.06(+1.21%) |
Apr 26, 2018 | 5.089 | 5.122 | 5.084 | 5.106 | 127,988 | +0.04(+0.77%) |
Apr 25, 2018 | 5.134 | 5.134 | 5.002 | 5.067 | 349,355 | -0.07(-1.40%) |
Apr 24, 2018 | 5.167 | 5.178 | 5.134 | 5.139 | 161,453 | -0.01(-0.22%) |
Apr 23, 2018 | 5.161 | 5.189 | 5.135 | 5.150 | 265,770 | +0.01(+0.22%) |
Apr 20, 2018 | 5.128 | 5.161 | 5.100 | 5.139 | 132,020 | -0.02(-0.43%) |
Apr 19, 2018 | 5.200 | 5.206 | 5.156 | 5.161 | 191,661 | -0.02(-0.43%) |
Apr 18, 2018 | 5.206 | 5.211 | 5.178 | 5.183 | 87,931 | -0.02(-0.43%) |
Apr 17, 2018 | 5.150 | 5.206 | 5.145 | 5.206 | 248,090 | +0.06(+1.08%) |
Apr 16, 2018 | 5.128 | 5.161 | 5.123 | 5.150 | 127,238 | +0.02(+0.43%) |
Apr 13, 2018 | 5.156 | 5.156 | 5.100 | 5.128 | 269,318 | -0.03(-0.54%) |
Apr 12, 2018 | 5.161 | 5.200 | 5.150 | 5.156 | 201,030 | -0.01(-0.21%) |
Apr 11, 2018 | 5.167 | 5.177 | 5.145 | 5.167 | 216,623 | +0.01(+0.24%) |
Apr 10, 2018 | 5.171 | 5.188 | 5.138 | 5.155 | 233,697 | +0.01(+0.11%) |
Apr 09, 2018 | 5.127 | 5.166 | 5.127 | 5.149 | 281,039 | +0.01(+0.21%) |
Apr 06, 2018 | 5.127 | 5.166 | 5.122 | 5.138 | 136,879 | -0.01(-0.21%) |
Apr 05, 2018 | 5.160 | 5.166 | 5.127 | 5.149 | 163,437 | +0.01(+0.21%) |
Apr 04, 2018 | 5.100 | 5.155 | 5.100 | 5.138 | 155,005 | +0.01(+0.21%) |
Apr 03, 2018 | 5.116 | 5.135 | 5.102 | 5.127 | 405,744 | +0.02(+0.43%) |
Apr 02, 2018 | 5.116 | 5.137 | 5.075 | 5.105 | 266,944 | +0.00(+0.00%) |
Mar 29, 2018 | 5.105 | 5.105 | 5.105 | 0 | +0.08(+1.53%) | |
Mar 28, 2018 | 5.023 | 5.034 | 5.001 | 5.028 | 149,913 | +0.04(+0.88%) |
Mar 27, 2018 | 4.995 | 5.023 | 4.962 | 4.984 | 151,287 | -0.02(-0.33%) |
Mar 26, 2018 | 4.990 | 5.014 | 4.990 | 5.001 | 284,942 | +0.03(+0.66%) |
Mar 23, 2018 | 4.962 | 5.034 | 4.962 | 4.968 | 170,345 | +0.01(+0.11%) |
Mar 22, 2018 | 4.979 | 5.034 | 4.951 | 4.962 | 164,599 | -0.02(-0.33%) |
Mar 21, 2018 | 5.017 | 5.050 | 4.951 | 4.979 | 357,003 | -0.02(-0.44%) |
Mar 20, 2018 | 5.017 | 5.034 | 4.984 | 5.001 | 246,423 | +0.01(+0.22%) |
Mar 19, 2018 | 4.995 | 4.995 | 4.951 | 4.990 | 214,072 | +0.01(+0.11%) |
Mar 16, 2018 | 5.028 | 5.034 | 4.951 | 4.984 | 216,084 | -0.05(-0.98%) |
Mar 15, 2018 | 4.990 | 5.034 | 4.990 | 5.034 | 260,317 | +0.04(+0.77%) |
Mar 14, 2018 | 5.006 | 5.056 | 4.979 | 4.995 | 193,729 | -0.05(-0.98%) |
Mar 13, 2018 | 5.039 | 5.045 | 5.006 | 5.045 | 184,067 | +0.02(+0.33%) |
Mar 12, 2018 | 5.039 | 5.050 | 5.012 | 5.028 | 204,100 | -0.01(-0.11%) |
Mar 09, 2018 | 5.034 | 5.045 | 4.973 | 5.034 | 169,605 | +0.03(+0.57%) |
Mar 08, 2018 | 5.021 | 5.021 | 4.967 | 5.005 | 216,713 | +0.03(+0.55%) |
Mar 07, 2018 | 4.978 | 123,956 | -0.01(-0.22%) | |||
Mar 06, 2018 | 4.978 | 5.010 | 4.967 | 4.989 | 208,161 | +0.01(+0.22%) |
Mar 05, 2018 | 4.961 | 4.994 | 4.950 | 4.978 | 452,733 | +0.05(+1.11%) |
Mar 02, 2018 | 4.896 | 4.948 | 4.890 | 4.923 | 226,902 | +0.03(+0.67%) |
Mar 01, 2018 | 4.896 | 4.912 | 4.858 | 4.890 | 175,357 | +0.02(+0.45%) |
Feb 28, 2018 | 4.879 | 4.913 | 4.869 | 4.869 | 139,080 | -0.01(-0.22%) |
Feb 27, 2018 | 4.918 | 4.923 | 4.879 | 4.879 | 185,009 | -0.02(-0.33%) |
Feb 26, 2018 | 4.896 | 4.939 | 4.879 | 4.896 | 144,485 | +0.01(+0.22%) |
Feb 23, 2018 | 4.863 | 4.905 | 4.847 | 4.885 | 137,726 | +0.02(+0.34%) |
Feb 22, 2018 | 4.907 | 4.923 | 4.858 | 4.869 | 253,150 | -0.01(-0.22%) |
Feb 21, 2018 | 4.890 | 4.912 | 4.852 | 4.879 | 135,180 | +0.02(+0.34%) |
Feb 20, 2018 | 4.852 | 4.890 | 4.784 | 4.863 | 366,584 | +0.01(+0.22%) |
Feb 16, 2018 | 4.852 | 4.852 | 4.852 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 4.901 | 4.934 | 4.858 | 4.858 | 123,844 | -0.04(-0.89%) |
Feb 14, 2018 | 4.907 | 4.934 | 4.885 | 4.901 | 155,189 | -0.02(-0.33%) |
Feb 13, 2018 | 4.901 | 4.923 | 4.863 | 4.918 | 129,626 | +0.03(+0.56%) |
Feb 12, 2018 | 4.819 | 4.896 | 4.792 | 4.890 | 346,214 | +0.10(+2.05%) |
Feb 09, 2018 | 4.858 | 4.879 | 4.759 | 4.792 | 334,893 | -0.02(-0.43%) |
Feb 08, 2018 | 4.829 | 4.859 | 4.797 | 4.813 | 259,681 | -0.01(-0.22%) |
Feb 07, 2018 | 4.818 | 4.894 | 4.818 | 4.824 | 410,561 | +0.03(+0.56%) |
Feb 06, 2018 | 4.791 | 4.861 | 4.770 | 4.797 | 524,650 | -0.06(-1.14%) |
Feb 05, 2018 | 4.878 | 4.894 | 4.829 | 4.852 | 379,684 | -0.07(-1.40%) |
Feb 02, 2018 | 4.992 | 5.035 | 4.905 | 4.921 | 227,521 | -0.09(-1.84%) |
Feb 01, 2018 | 4.948 | 5.035 | 4.948 | 5.013 | 314,486 | +0.06(+1.31%) |
Jan 31, 2018 | 4.932 | 4.969 | 4.878 | 4.948 | 241,312 | +0.06(+1.22%) |
Jan 30, 2018 | 4.872 | 4.910 | 4.872 | 4.889 | 398,714 | +0.01(+0.11%) |
Jan 29, 2018 | 4.964 | 5.008 | 4.862 | 4.883 | 442,129 | -0.12(-2.49%) |
Jan 26, 2018 | 5.029 | 5.061 | 4.992 | 5.008 | 177,059 | -0.02(-0.43%) |
Jan 25, 2018 | 5.062 | 5.089 | 5.008 | 5.029 | 314,050 | -0.01(-0.21%) |
Jan 24, 2018 | 5.062 | 5.062 | 5.008 | 5.040 | 177,753 | -0.02(-0.43%) |
Jan 23, 2018 | 5.056 | 5.078 | 5.046 | 5.062 | 245,772 | +0.00(+0.00%) |
Jan 22, 2018 | 4.954 | 5.078 | 4.910 | 5.062 | 518,597 | +0.11(+2.19%) |
Jan 19, 2018 | 4.970 | 4.986 | 4.921 | 4.954 | 317,144 | +0.00(+0.00%) |
Jan 18, 2018 | 4.959 | 4.986 | 4.905 | 4.954 | 412,672 | -0.01(-0.11%) |
Jan 17, 2018 | 4.986 | 4.986 | 4.927 | 4.959 | 324,762 | -0.01(-0.11%) |
Jan 16, 2018 | 4.954 | 5.008 | 4.910 | 4.964 | 376,284 | +0.01(+0.22%) |
Jan 12, 2018 | 4.954 | 4.954 | 4.954 | 0 | -0.04(-0.87%) | |
Jan 11, 2018 | 4.975 | 5.035 | 4.954 | 4.997 | 290,850 | +0.01(+0.24%) |
Jan 10, 2018 | 5.130 | 5.157 | 4.915 | 4.985 | 1,247,023 | -0.18(-3.43%) |
Jan 09, 2018 | 5.162 | 5.173 | 5.103 | 5.162 | 322,772 | +0.03(+0.52%) |
Jan 08, 2018 | 5.092 | 5.141 | 5.066 | 5.135 | 547,016 | +0.07(+1.38%) |
Jan 05, 2018 | 5.103 | 5.103 | 5.033 | 5.066 | 282,204 | -0.02(-0.42%) |
Jan 04, 2018 | 5.055 | 5.098 | 5.055 | 5.087 | 350,461 | +0.03(+0.53%) |
Jan 03, 2018 | 5.049 | 5.066 | 5.017 | 5.060 | 526,738 | +0.02(+0.43%) |
Jan 02, 2018 | 4.942 | 5.039 | 4.942 | 5.039 | 393,073 | +0.11(+2.18%) |
Dec 29, 2017 | 4.931 | 4.931 | 4.931 | 0 | -0.09(-1.82%) | |
Dec 28, 2017 | 5.017 | 5.049 | 4.992 | 5.023 | 309,746 | +0.03(+0.54%) |
Dec 27, 2017 | 4.808 | 5.006 | 4.805 | 4.996 | 1,041,242 | +0.19(+3.91%) |
Dec 26, 2017 | 4.738 | 4.824 | 4.738 | 4.808 | 614,690 | +0.08(+1.70%) |
Dec 22, 2017 | 4.700 | 4.743 | 4.700 | 4.727 | 418,351 | +0.03(+0.57%) |
Dec 21, 2017 | 4.695 | 4.711 | 4.684 | 4.700 | 363,887 | -0.01(-0.23%) |
Dec 20, 2017 | 4.695 | 4.716 | 4.679 | 4.711 | 205,917 | +0.02(+0.34%) |
Dec 19, 2017 | 4.722 | 4.722 | 4.684 | 4.695 | 229,222 | -0.02(-0.34%) |
Dec 18, 2017 | 4.700 | 4.727 | 4.695 | 4.711 | 312,111 | +0.01(+0.23%) |
Dec 15, 2017 | 4.700 | 4.727 | 4.695 | 4.700 | 290,440 | -0.02(-0.34%) |
Dec 14, 2017 | 4.722 | 4.727 | 4.700 | 4.716 | 280,657 | +0.02(+0.34%) |
Dec 13, 2017 | 4.652 | 4.716 | 4.647 | 4.700 | 423,739 | +0.02(+0.46%) |
Dec 12, 2017 | 4.679 | 4.691 | 4.647 | 4.679 | 467,651 | -0.01(-0.23%) |
Dec 11, 2017 | 4.700 | 4.724 | 4.673 | 4.690 | 409,635 | -0.01(-0.23%) |
Dec 08, 2017 | 4.695 | 4.727 | 4.695 | 4.700 | 248,465 | +0.03(+0.71%) |
Dec 07, 2017 | 4.662 | 4.688 | 4.651 | 4.667 | 452,828 | -0.03(-0.57%) |
Dec 06, 2017 | 4.720 | 4.752 | 4.624 | 4.694 | 485,000 | -0.05(-1.01%) |
Dec 05, 2017 | 4.678 | 4.763 | 4.667 | 4.742 | 402,047 | +0.07(+1.60%) |
Dec 04, 2017 | 4.688 | 4.688 | 4.656 | 4.667 | 304,135 | +0.03(+0.57%) |
Dec 01, 2017 | 4.667 | 4.668 | 4.614 | 4.640 | 419,004 | +0.01(+0.11%) |
Nov 30, 2017 | 4.656 | 4.703 | 4.624 | 4.635 | 365,523 | -0.01(-0.23%) |
Nov 29, 2017 | 4.672 | 4.694 | 4.624 | 4.646 | 353,326 | -0.04(-0.80%) |
Nov 28, 2017 | 4.715 | 4.715 | 4.667 | 4.683 | 280,719 | +0.00(+0.00%) |
Nov 27, 2017 | 4.720 | 4.752 | 4.683 | 4.683 | 404,673 | -0.03(-0.57%) |
Nov 24, 2017 | 4.678 | 4.742 | 4.678 | 4.710 | 113,679 | +0.02(+0.47%) |
Nov 22, 2017 | 4.688 | 4.727 | 4.646 | 4.688 | 213,241 | -0.00(-0.02%) |
Nov 21, 2017 | 4.699 | 4.742 | 4.683 | 4.688 | 239,939 | +0.03(+0.69%) |
Nov 20, 2017 | 4.774 | 4.774 | 4.646 | 4.656 | 631,782 | -0.10(-2.13%) |
Nov 17, 2017 | 4.768 | 4.790 | 4.747 | 4.758 | 316,414 | +0.03(+0.68%) |
Nov 16, 2017 | 4.640 | 4.736 | 4.635 | 4.726 | 298,018 | +0.12(+2.66%) |
Nov 15, 2017 | 4.608 | 4.651 | 4.592 | 4.603 | 419,291 | -0.05(-1.03%) |
Nov 14, 2017 | 4.688 | 4.694 | 4.619 | 4.651 | 642,271 | -0.04(-0.91%) |
Nov 13, 2017 | 4.800 | 4.816 | 4.678 | 4.694 | 555,829 | -0.07(-1.56%) |
Nov 10, 2017 | 4.747 | 4.795 | 4.747 | 4.768 | 288,030 | +0.01(+0.25%) |
Nov 09, 2017 | 4.772 | 4.797 | 4.730 | 4.756 | 371,388 | -0.03(-0.66%) |
Nov 08, 2017 | 4.841 | 4.841 | 4.788 | 4.788 | 381,678 | -0.05(-1.09%) |
Nov 07, 2017 | 4.867 | 4.883 | 4.825 | 4.841 | 195,712 | -0.04(-0.76%) |
Nov 06, 2017 | 4.878 | 4.889 | 4.841 | 4.878 | 407,286 | +0.02(+0.44%) |
Nov 03, 2017 | 4.783 | 4.883 | 4.767 | 4.857 | 410,111 | +0.07(+1.55%) |
Nov 02, 2017 | 4.767 | 4.830 | 4.756 | 4.783 | 254,244 | +0.02(+0.44%) |
Nov 01, 2017 | 4.841 | 4.852 | 4.751 | 4.762 | 231,438 | -0.06(-1.31%) |
Oct 31, 2017 | 4.783 | 4.852 | 4.704 | 4.825 | 359,018 | +0.05(+1.11%) |
Oct 30, 2017 | 4.799 | 4.820 | 4.746 | 4.772 | 328,944 | -0.04(-0.88%) |
Oct 27, 2017 | 4.746 | 4.836 | 4.746 | 4.815 | 416,268 | +0.08(+1.67%) |
Oct 26, 2017 | 4.756 | 4.772 | 4.735 | 4.735 | 266,109 | -0.04(-0.78%) |
Oct 25, 2017 | 4.756 | 4.809 | 4.704 | 4.772 | 540,287 | +0.01(+0.11%) |
Oct 24, 2017 | 4.793 | 4.815 | 4.704 | 4.767 | 657,447 | -0.02(-0.44%) |
Oct 23, 2017 | 4.788 | 4.862 | 4.788 | 4.788 | 261,786 | -0.03(-0.55%) |
Oct 20, 2017 | 4.841 | 4.841 | 4.783 | 4.815 | 433,038 | +0.02(+0.33%) |
Oct 19, 2017 | 4.772 | 4.862 | 4.704 | 4.799 | 766,475 | +0.01(+0.22%) |
Oct 18, 2017 | 4.915 | 4.968 | 4.756 | 4.788 | 1,138,442 | -0.18(-3.72%) |
Oct 17, 2017 | 4.994 | 5.015 | 4.915 | 4.973 | 625,165 | -0.05(-0.95%) |
Oct 16, 2017 | 5.047 | 5.068 | 5.000 | 5.021 | 759,377 | -0.06(-1.25%) |
Oct 13, 2017 | 5.063 | 5.111 | 5.063 | 5.084 | 174,130 | -0.01(-0.10%) |
Oct 12, 2017 | 5.042 | 5.095 | 5.021 | 5.089 | 253,120 | +0.03(+0.54%) |
Oct 11, 2017 | 5.088 | 5.098 | 5.059 | 5.062 | 263,769 | -0.03(-0.52%) |
Oct 10, 2017 | 5.099 | 5.109 | 5.072 | 5.088 | 193,077 | -0.01(-0.10%) |
Oct 09, 2017 | 5.130 | 5.130 | 5.082 | 5.093 | 251,825 | -0.01(-0.10%) |
Oct 06, 2017 | 5.093 | 5.101 | 5.062 | 5.099 | 232,794 | -0.02(-0.31%) |
Oct 05, 2017 | 5.120 | 5.124 | 5.078 | 5.114 | 317,479 | -0.02(-0.31%) |
Oct 04, 2017 | 5.099 | 5.135 | 5.099 | 5.130 | 307,078 | +0.02(+0.31%) |
Oct 03, 2017 | 5.120 | 5.125 | 5.109 | 5.114 | 571,449 | +0.02(+0.31%) |