Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.410 | 3.448 | 3.250 | 3.250 | 33,935 | -0.19(-5.52%) |
Sep 28, 2017 | 3.450 | 3.470 | 3.410 | 3.440 | 13,744 | +0.02(+0.44%) |
Sep 27, 2017 | 3.390 | 3.475 | 3.390 | 3.425 | 23,911 | +0.01(+0.44%) |
Sep 26, 2017 | 3.420 | 3.430 | 3.345 | 3.410 | 11,461 | +0.02(+0.59%) |
Sep 25, 2017 | 3.400 | 3.469 | 3.360 | 3.390 | 13,615 | -0.11(-3.14%) |
Sep 22, 2017 | 3.480 | 3.500 | 3.420 | 3.500 | 2,498 | +0.08(+2.34%) |
Sep 21, 2017 | 3.490 | 3.490 | 3.420 | 3.420 | 300 | -0.06(-1.72%) |
Sep 20, 2017 | 3.430 | 3.520 | 3.410 | 3.480 | 11,735 | +0.03(+0.73%) |
Sep 19, 2017 | 3.528 | 3.528 | 3.455 | 3.455 | 3,835 | -0.10(-2.68%) |
Sep 18, 2017 | 3.630 | 3.630 | 3.500 | 3.550 | 1,587 | +0.04(+1.14%) |
Sep 15, 2017 | 3.498 | 3.629 | 3.498 | 3.510 | 4,615 | -0.14(-3.84%) |
Sep 14, 2017 | 3.750 | 3.750 | 3.471 | 3.650 | 3,366 | -0.06(-1.62%) |
Sep 13, 2017 | 3.530 | 3.750 | 3.530 | 3.710 | 8,680 | +0.21(+6.00%) |
Sep 12, 2017 | 3.560 | 3.560 | 3.500 | 3.500 | 813 | -0.06(-1.68%) |
Sep 11, 2017 | 3.490 | 3.560 | 3.490 | 3.560 | 10,630 | +0.11(+3.19%) |
Sep 08, 2017 | 3.460 | 3.470 | 3.320 | 3.450 | 14,734 | +0.10(+2.99%) |
Sep 07, 2017 | 3.400 | 3.512 | 3.150 | 3.350 | 18,392 | -0.19(-5.37%) |
Sep 06, 2017 | 3.750 | 3.750 | 3.450 | 3.540 | 8,840 | -0.21(-5.60%) |
Sep 05, 2017 | 3.710 | 3.750 | 3.680 | 3.750 | 10,364 | +0.04(+1.08%) |
Sep 01, 2017 | 3.660 | 3.745 | 3.660 | 3.710 | 3,786 | +0.06(+1.64%) |
Aug 31, 2017 | 3.810 | 3.820 | 3.650 | 3.650 | 3,456 | -0.04(-1.08%) |
Aug 30, 2017 | 3.670 | 3.780 | 3.670 | 3.690 | 1,565 | -0.01(-0.27%) |
Aug 29, 2017 | 3.720 | 3.800 | 3.620 | 3.700 | 24,600 | +0.09(+2.49%) |
Aug 28, 2017 | 3.760 | 3.800 | 3.610 | 3.610 | 14,533 | -0.09(-2.43%) |
Aug 25, 2017 | 3.740 | 3.750 | 3.601 | 3.700 | 15,543 | +0.00(+0.00%) |
Aug 24, 2017 | 3.690 | 3.700 | 3.690 | 3.700 | 2,393 | +0.01(+0.27%) |
Aug 23, 2017 | 3.650 | 3.690 | 3.470 | 3.690 | 5,830 | +0.08(+2.22%) |
Aug 21, 2017 | 3.610 | 3.610 | 3.610 | 214 | -0.04(-1.10%) | |
Aug 18, 2017 | 3.660 | 3.660 | 3.440 | 3.650 | 2,457 | -0.01(-0.27%) |
Aug 17, 2017 | 3.750 | 3.750 | 3.660 | 3.660 | 20,165 | -0.05(-1.35%) |
Aug 16, 2017 | 3.460 | 3.750 | 3.460 | 3.710 | 9,428 | +0.19(+5.40%) |
Aug 15, 2017 | 3.600 | 3.610 | 3.480 | 3.520 | 7,368 | +0.03(+0.86%) |
Aug 14, 2017 | 3.470 | 3.550 | 3.160 | 3.490 | 38,032 | +0.05(+1.51%) |
Aug 11, 2017 | 3.420 | 3.450 | 3.420 | 3.438 | 647 | +0.03(+0.82%) |
Aug 10, 2017 | 3.070 | 3.500 | 3.070 | 3.410 | 29,772 | +0.06(+1.79%) |
Aug 09, 2017 | 3.410 | 3.600 | 3.310 | 3.350 | 21,389 | -0.10(-2.90%) |
Aug 08, 2017 | 3.540 | 3.640 | 3.450 | 3.450 | 3,664 | -0.11(-3.09%) |
Aug 07, 2017 | 3.720 | 3.890 | 3.340 | 3.560 | 30,789 | -0.08(-2.20%) |
Aug 04, 2017 | 3.817 | 3.817 | 3.640 | 3.640 | 3,563 | -0.17(-4.59%) |
Aug 03, 2017 | 3.870 | 3.900 | 3.740 | 3.815 | 22,478 | -0.09(-2.43%) |
Aug 02, 2017 | 4.010 | 4.010 | 3.898 | 3.910 | 2,793 | -0.08(-2.01%) |
Aug 01, 2017 | 4.050 | 4.050 | 3.960 | 3.990 | 7,547 | -0.21(-5.00%) |
Jul 31, 2017 | 4.250 | 4.280 | 4.020 | 4.200 | 6,247 | -0.08(-1.87%) |
Jul 28, 2017 | 4.230 | 4.500 | 4.120 | 4.280 | 16,492 | +0.05(+1.18%) |
Jul 27, 2017 | 4.230 | 4.230 | 4.230 | 4.230 | 110 | +0.03(+0.71%) |
Jul 26, 2017 | 4.260 | 4.300 | 4.200 | 4.200 | 18,530 | +0.03(+0.72%) |
Jul 25, 2017 | 4.300 | 4.300 | 4.170 | 4.170 | 1,018 | -0.11(-2.57%) |
Jul 24, 2017 | 4.230 | 4.290 | 4.224 | 4.280 | 3,255 | +0.16(+3.88%) |
Jul 21, 2017 | 4.280 | 4.340 | 4.120 | 4.120 | 68,646 | -0.11(-2.60%) |
Jul 20, 2017 | 4.120 | 4.241 | 4.020 | 4.230 | 25,170 | +0.06(+1.44%) |
Jul 19, 2017 | 4.249 | 4.250 | 3.930 | 4.170 | 28,146 | -0.05(-1.18%) |
Jul 18, 2017 | 4.300 | 4.350 | 4.110 | 4.220 | 19,252 | -0.18(-4.07%) |
Jul 17, 2017 | 4.400 | 4.490 | 4.260 | 4.399 | 18,076 | +0.02(+0.43%) |
Jul 14, 2017 | 4.360 | 4.400 | 4.280 | 4.380 | 25,290 | -0.15(-3.31%) |
Jul 13, 2017 | 4.380 | 4.560 | 4.350 | 4.530 | 5,170 | -0.05(-1.09%) |
Jul 12, 2017 | 4.530 | 4.580 | 4.530 | 4.580 | 510 | +0.13(+2.92%) |
Jul 11, 2017 | 4.450 | 4.580 | 4.450 | 4.450 | 1,977 | -0.02(-0.45%) |
Jul 10, 2017 | 4.600 | 4.600 | 4.316 | 4.470 | 19,543 | -0.23(-4.89%) |
Jul 07, 2017 | 4.690 | 4.700 | 4.690 | 4.700 | 3,621 | -0.04(-0.84%) |
Jul 06, 2017 | 4.652 | 4.750 | 4.590 | 4.740 | 5,671 | -0.01(-0.21%) |
Jul 05, 2017 | 4.710 | 4.750 | 4.700 | 4.750 | 2,063 | +0.00(+0.00%) |
Jul 03, 2017 | 4.690 | 4.740 | 4.470 | 4.750 | 22,247 | +0.22(+4.86%) |
Jun 30, 2017 | 4.610 | 4.610 | 4.530 | 4.530 | 1,071 | +0.06(+1.34%) |
Jun 29, 2017 | 4.484 | 4.750 | 4.470 | 4.470 | 31,588 | +0.00(+0.00%) |
Jun 28, 2017 | 4.620 | 4.670 | 4.400 | 4.470 | 7,150 | +0.02(+0.45%) |
Jun 27, 2017 | 4.620 | 4.710 | 4.380 | 4.450 | 9,416 | -0.25(-5.32%) |
Jun 26, 2017 | 4.650 | 4.800 | 4.510 | 4.700 | 10,704 | +0.10(+2.17%) |
Jun 23, 2017 | 4.630 | 4.675 | 4.440 | 4.600 | 98,154 | +0.05(+1.10%) |
Jun 22, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 4,029 | +0.19(+4.36%) |
Jun 21, 2017 | 4.400 | 4.500 | 4.350 | 4.360 | 56,852 | +0.01(+0.23%) |
Jun 20, 2017 | 4.250 | 4.420 | 4.250 | 4.350 | 29,258 | -0.04(-0.91%) |
Jun 19, 2017 | 4.468 | 4.500 | 4.320 | 4.390 | 28,127 | -0.10(-2.23%) |
Jun 16, 2017 | 4.600 | 4.600 | 4.380 | 4.490 | 29,874 | -0.04(-0.88%) |
Jun 15, 2017 | 4.470 | 4.550 | 4.450 | 4.530 | 13,124 | +0.08(+1.80%) |
Jun 14, 2017 | 4.428 | 4.450 | 4.428 | 4.450 | 1,157 | +0.00(+0.00%) |
Jun 13, 2017 | 4.310 | 4.470 | 4.100 | 4.450 | 65,586 | +0.10(+2.30%) |
Jun 12, 2017 | 4.435 | 4.435 | 4.350 | 4.350 | 10,872 | -0.11(-2.47%) |
Jun 09, 2017 | 4.450 | 4.680 | 4.410 | 4.460 | 36,590 | -0.11(-2.41%) |
Jun 08, 2017 | 4.466 | 4.590 | 4.466 | 4.570 | 7,211 | -0.02(-0.44%) |
Jun 07, 2017 | 4.300 | 4.643 | 4.280 | 4.590 | 37,582 | +0.01(+0.22%) |
Jun 06, 2017 | 4.258 | 4.640 | 4.258 | 4.580 | 12,018 | +0.12(+2.69%) |
Jun 05, 2017 | 4.455 | 4.550 | 4.335 | 4.460 | 6,211 | -0.04(-0.80%) |
Jun 02, 2017 | 4.200 | 4.560 | 4.200 | 4.496 | 1,327 | +0.28(+6.54%) |
Jun 01, 2017 | 4.650 | 4.650 | 4.220 | 4.220 | 793 | -0.13(-2.99%) |
May 31, 2017 | 4.500 | 4.510 | 4.191 | 4.350 | 2,238 | -0.16(-3.55%) |
May 30, 2017 | 4.600 | 4.650 | 4.190 | 4.510 | 55,800 | +0.27(+6.37%) |
May 26, 2017 | 4.210 | 4.240 | 4.100 | 4.240 | 1,778 | -0.01(-0.24%) |
May 25, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 147 | -0.37(-8.01%) |
May 24, 2017 | 4.750 | 4.825 | 4.320 | 4.620 | 5,418 | -0.27(-5.52%) |
May 23, 2017 | 4.430 | 4.990 | 3.817 | 4.890 | 81,231 | +0.39(+8.67%) |
May 22, 2017 | 3.970 | 4.500 | 3.670 | 4.500 | 12,516 | +0.59(+15.09%) |
May 19, 2017 | 3.780 | 3.910 | 3.627 | 3.910 | 8,338 | +0.10(+2.62%) |
May 18, 2017 | 3.625 | 3.810 | 3.625 | 3.810 | 1,567 | -0.06(-1.55%) |
May 17, 2017 | 3.830 | 3.870 | 3.566 | 3.870 | 4,551 | +0.03(+0.78%) |
May 16, 2017 | 3.801 | 3.840 | 3.750 | 3.840 | 7,737 | +0.00(+0.00%) |
May 15, 2017 | 3.860 | 3.874 | 3.840 | 3.840 | 13,359 | -0.04(-1.03%) |
May 12, 2017 | 3.940 | 3.940 | 3.520 | 3.880 | 127,213 | +0.04(+1.04%) |
May 11, 2017 | 3.880 | 4.069 | 3.830 | 3.840 | 9,542 | +0.00(+0.00%) |
May 10, 2017 | 3.890 | 3.930 | 3.840 | 3.840 | 5,754 | -0.06(-1.54%) |
May 09, 2017 | 3.850 | 4.010 | 3.650 | 3.900 | 20,816 | +0.08(+2.09%) |
May 08, 2017 | 4.250 | 4.250 | 3.630 | 3.820 | 27,397 | -0.43(-10.12%) |
May 05, 2017 | 4.306 | 4.330 | 4.250 | 4.250 | 17,455 | -0.11(-2.44%) |
May 04, 2017 | 4.418 | 4.418 | 4.320 | 4.356 | 6,107 | -0.00(-0.08%) |
May 02, 2017 | 4.360 | 4.360 | 4.360 | 13 | +0.04(+0.93%) | |
May 01, 2017 | 4.390 | 4.400 | 4.320 | 4.320 | 6,893 | -0.08(-1.82%) |
Apr 28, 2017 | 4.390 | 4.400 | 4.385 | 4.400 | 883 | +0.07(+1.62%) |
Apr 27, 2017 | 4.440 | 4.450 | 4.320 | 4.330 | 2,428 | -0.11(-2.48%) |
Apr 26, 2017 | 4.492 | 4.500 | 4.340 | 4.440 | 17,418 | -0.03(-0.67%) |
Apr 25, 2017 | 4.450 | 4.680 | 4.450 | 4.470 | 35,620 | +0.02(+0.45%) |
Apr 24, 2017 | 4.440 | 4.489 | 4.400 | 4.450 | 5,263 | +0.05(+1.13%) |
Apr 21, 2017 | 4.422 | 4.422 | 4.300 | 4.400 | 23,841 | -0.04(-0.89%) |
Apr 20, 2017 | 4.430 | 4.460 | 4.420 | 4.439 | 3,268 | +0.02(+0.44%) |
Apr 19, 2017 | 4.400 | 4.430 | 4.400 | 4.420 | 18,863 | +0.06(+1.38%) |
Apr 18, 2017 | 4.340 | 4.360 | 4.340 | 4.360 | 1,122 | +0.02(+0.46%) |
Apr 17, 2017 | 4.400 | 4.480 | 4.313 | 4.340 | 19,674 | -0.06(-1.36%) |
Apr 13, 2017 | 4.450 | 4.500 | 4.260 | 4.400 | 23,191 | -0.01(-0.23%) |
Apr 12, 2017 | 4.450 | 4.680 | 4.410 | 4.410 | 16,022 | +0.00(+0.00%) |
Apr 11, 2017 | 4.450 | 4.660 | 4.270 | 4.410 | 34,874 | +0.02(+0.46%) |
Apr 10, 2017 | 4.440 | 4.560 | 4.270 | 4.390 | 37,776 | -0.06(-1.35%) |
Apr 06, 2017 | 4.450 | 4.450 | 4.450 | 130 | +0.04(+0.91%) | |
Apr 05, 2017 | 4.390 | 4.650 | 4.354 | 4.410 | 26,950 | +0.07(+1.61%) |
Apr 04, 2017 | 4.480 | 4.750 | 4.280 | 4.340 | 41,261 | -0.10(-2.25%) |
Apr 03, 2017 | 4.640 | 4.640 | 4.440 | 4.440 | 12,995 | -0.17(-3.60%) |
Mar 31, 2017 | 4.680 | 4.680 | 4.550 | 4.606 | 3,116 | +0.06(+1.23%) |
Mar 30, 2017 | 4.530 | 4.630 | 4.530 | 4.550 | 2,964 | +0.04(+0.89%) |
Mar 29, 2017 | 4.513 | 4.610 | 4.500 | 4.510 | 16,546 | +0.06(+1.35%) |
Mar 28, 2017 | 4.425 | 4.530 | 4.425 | 4.450 | 2,528 | +0.00(+0.00%) |
Mar 27, 2017 | 4.470 | 4.480 | 4.370 | 4.450 | 15,964 | +0.00(+0.00%) |
Mar 24, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 3,270 | -0.09(-1.98%) |
Mar 23, 2017 | 4.490 | 4.720 | 4.262 | 4.540 | 19,976 | +0.08(+1.79%) |
Mar 22, 2017 | 4.526 | 4.630 | 4.360 | 4.460 | 20,619 | -0.03(-0.67%) |
Mar 21, 2017 | 4.520 | 4.560 | 4.365 | 4.490 | 15,732 | +0.02(+0.45%) |
Mar 20, 2017 | 4.650 | 4.650 | 4.068 | 4.470 | 8,179 | -0.27(-5.70%) |
Mar 17, 2017 | 4.950 | 4.950 | 4.450 | 4.740 | 77,828 | -0.16(-3.27%) |
Mar 16, 2017 | 5.400 | 5.400 | 4.873 | 4.900 | 91,525 | -0.51(-9.43%) |
Mar 15, 2017 | 5.300 | 5.500 | 5.290 | 5.410 | 7,421 | +0.12(+2.27%) |
Mar 14, 2017 | 5.260 | 5.500 | 5.260 | 5.290 | 14,621 | -0.02(-0.38%) |
Mar 13, 2017 | 5.500 | 5.500 | 5.230 | 5.310 | 8,310 | +0.06(+1.14%) |
Mar 10, 2017 | 5.020 | 5.500 | 4.990 | 5.250 | 52,389 | +0.13(+2.64%) |
Mar 09, 2017 | 5.160 | 5.160 | 5.100 | 5.115 | 3,757 | -0.12(-2.20%) |
Mar 08, 2017 | 5.180 | 5.330 | 5.018 | 5.230 | 26,942 | +0.04(+0.77%) |
Mar 07, 2017 | 5.390 | 5.430 | 5.130 | 5.190 | 42,620 | -0.01(-0.19%) |
Mar 06, 2017 | 5.166 | 5.430 | 5.090 | 5.200 | 36,734 | -0.15(-2.80%) |
Mar 03, 2017 | 5.237 | 5.350 | 5.100 | 5.350 | 22,850 | +0.21(+4.09%) |
Mar 02, 2017 | 5.210 | 5.210 | 5.100 | 5.140 | 5,703 | -0.13(-2.47%) |
Mar 01, 2017 | 5.260 | 5.320 | 5.110 | 5.270 | 14,724 | +0.10(+1.93%) |
Feb 28, 2017 | 5.260 | 5.460 | 5.090 | 5.170 | 60,213 | -0.16(-3.00%) |
Feb 27, 2017 | 5.290 | 5.350 | 5.140 | 5.330 | 7,275 | -0.11(-2.02%) |
Feb 24, 2017 | 5.032 | 5.440 | 5.032 | 5.440 | 20,907 | +0.34(+6.67%) |
Feb 23, 2017 | 5.100 | 5.120 | 5.100 | 5.100 | 758 | -0.14(-2.67%) |
Feb 22, 2017 | 4.968 | 5.240 | 4.968 | 5.240 | 8,072 | +0.12(+2.34%) |
Feb 21, 2017 | 5.000 | 5.120 | 4.970 | 5.120 | 5,835 | +0.04(+0.79%) |
Feb 17, 2017 | 5.080 | 5.080 | 5.080 | 0 | +0.08(+1.67%) | |
Feb 16, 2017 | 4.997 | 4.997 | 4.997 | 4.997 | 828 | -0.23(-4.46%) |
Feb 15, 2017 | 5.241 | 5.280 | 5.230 | 5.230 | 3,630 | -0.02(-0.38%) |
Feb 14, 2017 | 5.220 | 5.350 | 5.180 | 5.250 | 44,593 | +0.18(+3.55%) |
Feb 13, 2017 | 4.960 | 5.370 | 4.960 | 5.070 | 41,061 | +0.02(+0.40%) |
Feb 10, 2017 | 4.960 | 5.060 | 4.866 | 5.050 | 10,719 | +0.12(+2.43%) |
Feb 09, 2017 | 4.910 | 5.020 | 4.790 | 4.930 | 31,686 | +0.03(+0.61%) |
Feb 08, 2017 | 4.790 | 4.900 | 4.790 | 4.900 | 4,036 | +0.09(+1.87%) |
Feb 07, 2017 | 4.910 | 4.970 | 4.420 | 4.810 | 17,693 | -0.11(-2.24%) |
Feb 06, 2017 | 5.075 | 5.075 | 4.910 | 4.920 | 137,553 | -0.15(-2.96%) |
Feb 03, 2017 | 5.140 | 5.140 | 5.010 | 5.070 | 6,587 | -0.06(-1.17%) |
Feb 02, 2017 | 5.080 | 5.150 | 5.080 | 5.130 | 6,313 | +0.10(+1.99%) |
Feb 01, 2017 | 5.150 | 5.150 | 5.019 | 5.030 | 2,077 | -0.15(-2.90%) |
Jan 31, 2017 | 5.150 | 5.210 | 5.050 | 5.180 | 6,509 | +0.07(+1.37%) |
Jan 30, 2017 | 5.190 | 5.190 | 5.110 | 5.110 | 9,698 | -0.01(-0.20%) |
Jan 27, 2017 | 5.120 | 5.200 | 5.010 | 5.120 | 133,795 | +0.02(+0.39%) |
Jan 26, 2017 | 5.377 | 5.380 | 4.980 | 5.100 | 95,211 | -0.19(-3.59%) |
Jan 25, 2017 | 5.230 | 5.345 | 5.230 | 5.290 | 8,523 | +0.03(+0.57%) |
Jan 24, 2017 | 5.250 | 5.404 | 5.000 | 5.260 | 162,135 | -0.01(-0.19%) |
Jan 23, 2017 | 5.250 | 5.430 | 5.250 | 5.270 | 16,364 | -0.03(-0.52%) |
Jan 20, 2017 | 5.510 | 5.510 | 5.200 | 5.298 | 17,833 | -0.19(-3.54%) |
Jan 19, 2017 | 5.492 | 5.492 | 5.492 | 5.492 | 105 | +0.00(+0.04%) |
Jan 18, 2017 | 5.550 | 5.610 | 5.415 | 5.490 | 10,721 | +0.15(+2.81%) |
Jan 17, 2017 | 5.450 | 5.750 | 5.200 | 5.340 | 19,770 | -0.16(-2.91%) |
Jan 13, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.07(-1.26%) | |
Jan 12, 2017 | 5.710 | 5.730 | 5.534 | 5.570 | 4,857 | -0.07(-1.24%) |
Jan 11, 2017 | 5.500 | 5.800 | 5.500 | 5.640 | 27,768 | +0.18(+3.30%) |
Jan 10, 2017 | 5.370 | 5.515 | 5.340 | 5.460 | 34,636 | +0.04(+0.67%) |
Jan 09, 2017 | 5.350 | 5.500 | 5.350 | 5.423 | 27,663 | +0.03(+0.62%) |
Jan 06, 2017 | 5.450 | 5.460 | 5.262 | 5.390 | 7,677 | -0.05(-0.92%) |
Jan 05, 2017 | 5.440 | 5.500 | 5.400 | 5.440 | 3,274 | +0.04(+0.74%) |
Jan 04, 2017 | 5.300 | 5.500 | 5.300 | 5.400 | 26,848 | +0.10(+1.89%) |
Jan 03, 2017 | 5.220 | 5.300 | 5.210 | 5.300 | 1,380 | +0.03(+0.57%) |
Dec 30, 2016 | 5.270 | 5.270 | 5.270 | 0 | -0.02(-0.42%) | |
Dec 29, 2016 | 5.271 | 5.295 | 5.250 | 5.292 | 5,161 | +0.03(+0.61%) |
Dec 28, 2016 | 5.260 | 5.276 | 5.260 | 5.260 | 42,311 | +0.04(+0.67%) |
Dec 27, 2016 | 5.263 | 5.310 | 5.225 | 5.225 | 29,478 | -0.08(-1.42%) |
Dec 23, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 5.280 | 5.290 | 5.250 | 5.290 | 1,425 | +0.03(+0.57%) |
Dec 21, 2016 | 5.319 | 5.319 | 5.260 | 5.260 | 1,511 | +0.00(+0.00%) |
Dec 20, 2016 | 5.310 | 5.310 | 5.250 | 5.260 | 10,836 | +0.00(+0.00%) |
Dec 19, 2016 | 5.270 | 5.311 | 5.250 | 5.260 | 6,478 | -0.17(-3.13%) |
Dec 16, 2016 | 5.300 | 5.430 | 5.250 | 5.430 | 171,218 | +0.12(+2.26%) |
Dec 15, 2016 | 5.349 | 5.460 | 5.300 | 5.310 | 14,496 | +0.01(+0.19%) |
Dec 14, 2016 | 5.300 | 5.331 | 5.300 | 5.300 | 3,189 | +0.00(+0.00%) |
Dec 13, 2016 | 5.260 | 5.310 | 5.260 | 5.300 | 65,621 | +0.02(+0.38%) |
Dec 12, 2016 | 5.280 | 5.291 | 5.240 | 5.280 | 9,357 | +0.02(+0.38%) |
Dec 09, 2016 | 5.300 | 5.300 | 5.250 | 5.260 | 21,493 | -0.02(-0.38%) |
Dec 08, 2016 | 5.340 | 5.340 | 5.250 | 5.280 | 5,685 | +0.05(+0.96%) |
Dec 07, 2016 | 5.290 | 5.290 | 5.210 | 5.230 | 4,401 | +0.02(+0.38%) |
Dec 06, 2016 | 5.277 | 5.380 | 5.210 | 5.210 | 3,444 | +0.00(+0.00%) |
Dec 05, 2016 | 5.220 | 5.400 | 5.208 | 5.210 | 8,953 | -0.05(-0.95%) |
Dec 02, 2016 | 5.260 | 5.260 | 5.260 | 5.260 | 389 | +0.06(+1.15%) |
Dec 01, 2016 | 5.350 | 5.380 | 5.120 | 5.200 | 17,548 | -0.12(-2.26%) |
Nov 30, 2016 | 5.200 | 5.390 | 5.170 | 5.320 | 18,478 | +0.07(+1.33%) |
Nov 29, 2016 | 5.290 | 5.390 | 5.120 | 5.250 | 57,146 | +0.01(+0.19%) |
Nov 28, 2016 | 5.180 | 5.290 | 5.130 | 5.240 | 17,197 | +0.04(+0.77%) |
Nov 25, 2016 | 5.140 | 5.200 | 5.050 | 5.200 | 32,804 | -0.05(-0.95%) |
Nov 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.150 | 5.285 | 5.150 | 5.250 | 112,886 | +0.09(+1.74%) |
Nov 21, 2016 | 5.159 | 5.392 | 5.130 | 5.160 | 28,846 | +0.03(+0.58%) |
Nov 18, 2016 | 5.050 | 5.130 | 5.050 | 5.130 | 12,205 | +0.05(+0.98%) |
Nov 17, 2016 | 5.150 | 5.060 | 5.080 | 13,887 | +0.02(+0.40%) | |
Nov 16, 2016 | 5.180 | 5.200 | 5.050 | 5.060 | 18,373 | -0.15(-2.88%) |
Nov 15, 2016 | 5.180 | 5.238 | 5.180 | 5.210 | 11,793 | -0.09(-1.70%) |
Nov 14, 2016 | 5.302 | 5.302 | 5.180 | 5.300 | 7,688 | +0.08(+1.53%) |
Nov 11, 2016 | 5.220 | 5.720 | 5.220 | 5.220 | 10,419 | -0.04(-0.76%) |
Nov 10, 2016 | 5.330 | 5.240 | 5.260 | 42,507 | +0.02(+0.38%) | |
Nov 09, 2016 | 5.543 | 5.570 | 5.240 | 5.240 | 5,779 | -0.37(-6.60%) |
Nov 08, 2016 | 5.722 | 5.722 | 5.260 | 5.610 | 9,796 | +0.15(+2.75%) |
Nov 07, 2016 | 5.250 | 5.560 | 5.250 | 5.460 | 26,994 | +0.20(+3.80%) |
Nov 04, 2016 | 5.230 | 5.340 | 5.090 | 5.260 | 17,614 | -0.08(-1.50%) |
Nov 03, 2016 | 5.230 | 5.550 | 5.230 | 5.340 | 61,087 | +0.07(+1.33%) |
Nov 02, 2016 | 5.008 | 5.320 | 5.008 | 5.270 | 8,695 | -0.06(-1.13%) |
Nov 01, 2016 | 5.350 | 5.420 | 5.060 | 5.330 | 64,071 | -0.01(-0.19%) |
Oct 31, 2016 | 5.400 | 5.400 | 5.095 | 5.340 | 35,473 | -0.20(-3.61%) |
Oct 28, 2016 | 5.400 | 5.560 | 5.180 | 5.540 | 15,932 | +0.16(+2.97%) |
Oct 27, 2016 | 5.265 | 5.380 | 5.219 | 5.380 | 60,964 | +0.17(+3.36%) |
Oct 26, 2016 | 5.500 | 5.547 | 5.200 | 5.205 | 35,062 | -0.17(-3.25%) |
Oct 25, 2016 | 5.349 | 5.436 | 5.180 | 5.380 | 78,046 | +0.06(+1.13%) |
Oct 24, 2016 | 5.285 | 5.388 | 5.285 | 5.320 | 5,286 | +0.07(+1.33%) |
Oct 21, 2016 | 5.237 | 5.250 | 5.237 | 5.250 | 1,596 | +0.04(+0.77%) |
Oct 20, 2016 | 5.320 | 5.479 | 5.210 | 5.210 | 15,509 | -0.08(-1.51%) |
Oct 19, 2016 | 5.218 | 5.394 | 5.218 | 5.290 | 27,985 | +0.03(+0.57%) |
Oct 18, 2016 | 5.231 | 5.390 | 5.200 | 5.260 | 63,810 | +0.02(+0.38%) |
Oct 17, 2016 | 5.280 | 5.420 | 5.140 | 5.240 | 12,113 | +0.00(+0.00%) |
Oct 14, 2016 | 5.190 | 5.240 | 5.190 | 5.240 | 922 | +0.02(+0.38%) |
Oct 13, 2016 | 5.270 | 5.325 | 5.210 | 5.220 | 1,470 | -0.09(-1.69%) |
Oct 12, 2016 | 5.276 | 5.310 | 5.276 | 5.310 | 689 | +0.11(+2.12%) |
Oct 11, 2016 | 5.190 | 5.400 | 5.190 | 5.200 | 13,702 | -0.12(-2.26%) |
Oct 10, 2016 | 5.300 | 5.407 | 5.160 | 5.320 | 74,521 | +0.13(+2.50%) |
Oct 07, 2016 | 5.270 | 5.320 | 5.135 | 5.190 | 17,986 | -0.14(-2.63%) |
Oct 06, 2016 | 5.670 | 5.742 | 5.300 | 5.330 | 8,990 | -0.42(-7.30%) |
Oct 05, 2016 | 5.460 | 5.750 | 5.380 | 5.750 | 17,864 | +0.43(+8.08%) |
Oct 04, 2016 | 5.410 | 5.730 | 5.200 | 5.320 | 36,307 | -0.02(-0.47%) |