Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.468 | 5.556 | 5.439 | 5.536 | 1,923,179 | +0.04(+0.71%) |
Sep 28, 2017 | 5.449 | 5.527 | 5.439 | 5.497 | 1,211,256 | +0.03(+0.53%) |
Sep 27, 2017 | 5.439 | 5.478 | 5.361 | 5.468 | 2,347,461 | +0.01(+0.18%) |
Sep 26, 2017 | 5.439 | 5.468 | 5.419 | 5.458 | 1,441,112 | -0.02(-0.36%) |
Sep 25, 2017 | 5.478 | 5.527 | 5.458 | 5.478 | 1,126,127 | -0.06(-1.06%) |
Sep 22, 2017 | 5.527 | 5.566 | 5.497 | 5.536 | 1,256,864 | +0.06(+1.07%) |
Sep 21, 2017 | 5.517 | 5.517 | 5.458 | 5.478 | 1,029,544 | -0.01(-0.18%) |
Sep 20, 2017 | 5.566 | 5.605 | 5.419 | 5.488 | 1,859,405 | -0.02(-0.35%) |
Sep 19, 2017 | 5.624 | 5.634 | 5.488 | 5.507 | 1,224,684 | -0.11(-1.91%) |
Sep 18, 2017 | 5.575 | 5.624 | 5.527 | 5.614 | 2,179,657 | -0.04(-0.69%) |
Sep 15, 2017 | 5.561 | 5.663 | 5.546 | 5.653 | 1,580,507 | +0.10(+1.75%) |
Sep 14, 2017 | 5.741 | 5.761 | 5.429 | 5.556 | 4,231,762 | -0.29(-5.00%) |
Sep 13, 2017 | 5.790 | 5.848 | 5.790 | 5.848 | 2,258,342 | +0.03(+0.50%) |
Sep 12, 2017 | 5.819 | 5.838 | 5.809 | 5.819 | 961,196 | -0.01(-0.17%) |
Sep 11, 2017 | 5.887 | 5.887 | 5.809 | 5.829 | 1,211,982 | +0.00(+0.00%) |
Sep 08, 2017 | 5.838 | 5.838 | 5.751 | 5.829 | 1,352,814 | -0.01(-0.17%) |
Sep 07, 2017 | 5.829 | 5.887 | 5.829 | 5.838 | 1,552,503 | +0.01(+0.17%) |
Sep 06, 2017 | 5.780 | 5.877 | 5.770 | 5.829 | 1,590,222 | +0.06(+1.01%) |
Sep 05, 2017 | 5.780 | 5.809 | 5.722 | 5.770 | 1,627,177 | +0.00(+0.00%) |
Sep 01, 2017 | 5.800 | 5.838 | 5.741 | 5.770 | 1,063,339 | -0.02(-0.34%) |
Aug 31, 2017 | 5.848 | 5.877 | 5.780 | 5.790 | 1,391,732 | +0.00(+0.00%) |
Aug 30, 2017 | 5.790 | 5.800 | 5.761 | 5.790 | 1,086,660 | +0.02(+0.34%) |
Aug 29, 2017 | 5.761 | 5.853 | 5.761 | 5.770 | 1,474,335 | -0.02(-0.34%) |
Aug 28, 2017 | 5.868 | 5.892 | 5.770 | 5.790 | 1,322,804 | -0.02(-0.34%) |
Aug 25, 2017 | 5.848 | 5.897 | 5.780 | 5.809 | 1,174,415 | -0.03(-0.50%) |
Aug 24, 2017 | 5.848 | 5.868 | 5.819 | 5.838 | 759,218 | -0.01(-0.17%) |
Aug 23, 2017 | 5.848 | 5.858 | 5.829 | 5.848 | 674,916 | +0.00(+0.00%) |
Aug 22, 2017 | 5.819 | 5.858 | 5.800 | 5.848 | 802,430 | +0.04(+0.67%) |
Aug 21, 2017 | 5.848 | 5.848 | 5.761 | 5.809 | 1,073,727 | +0.00(+0.00%) |
Aug 18, 2017 | 5.916 | 5.926 | 5.809 | 5.809 | 1,366,790 | +0.00(+0.00%) |
Aug 17, 2017 | 5.965 | 5.965 | 5.790 | 5.809 | 2,169,876 | -0.13(-2.13%) |
Aug 16, 2017 | 5.985 | 6.024 | 5.926 | 5.936 | 1,981,320 | -0.04(-0.65%) |
Aug 15, 2017 | 5.965 | 6.004 | 5.946 | 5.975 | 649,126 | +0.01(+0.16%) |
Aug 14, 2017 | 6.033 | 6.063 | 5.926 | 5.965 | 1,465,129 | -0.04(-0.65%) |
Aug 11, 2017 | 6.004 | 6.063 | 6.004 | 6.004 | 1,454,917 | +0.03(+0.49%) |
Aug 10, 2017 | 5.975 | 6.063 | 5.975 | 5.975 | 1,650,445 | -0.02(-0.33%) |
Aug 09, 2017 | 5.955 | 5.999 | 5.955 | 5.994 | 1,106,491 | +0.01(+0.16%) |
Aug 08, 2017 | 5.926 | 6.053 | 5.926 | 5.985 | 1,226,865 | +0.03(+0.49%) |
Aug 07, 2017 | 6.072 | 6.087 | 5.936 | 5.955 | 1,773,377 | -0.11(-1.77%) |
Aug 04, 2017 | 6.131 | 6.141 | 6.043 | 6.063 | 1,370,823 | -0.08(-1.27%) |
Aug 03, 2017 | 6.160 | 6.163 | 6.121 | 6.141 | 658,310 | -0.04(-0.63%) |
Aug 02, 2017 | 6.209 | 6.219 | 6.111 | 6.180 | 1,202,790 | -0.03(-0.47%) |
Aug 01, 2017 | 6.033 | 6.238 | 6.033 | 6.209 | 1,791,547 | +0.21(+3.58%) |
Jul 31, 2017 | 5.907 | 6.024 | 5.907 | 5.994 | 1,168,447 | +0.05(+0.82%) |
Jul 28, 2017 | 5.946 | 6.014 | 5.887 | 5.946 | 1,425,028 | -0.02(-0.33%) |
Jul 27, 2017 | 6.043 | 6.068 | 5.897 | 5.965 | 1,472,564 | -0.04(-0.65%) |
Jul 26, 2017 | 6.004 | 6.043 | 5.985 | 6.004 | 1,713,923 | +0.04(+0.65%) |
Jul 25, 2017 | 5.868 | 5.975 | 5.858 | 5.965 | 1,451,137 | +0.11(+1.83%) |
Jul 24, 2017 | 5.887 | 5.926 | 5.838 | 5.858 | 1,992,505 | -0.04(-0.66%) |
Jul 21, 2017 | 5.614 | 5.990 | 5.595 | 5.897 | 3,793,268 | +0.29(+5.22%) |
Jul 20, 2017 | 5.341 | 5.644 | 5.341 | 5.605 | 2,011,223 | +0.30(+5.70%) |
Jul 19, 2017 | 5.322 | 5.332 | 5.224 | 5.302 | 929,368 | -0.03(-0.55%) |
Jul 18, 2017 | 5.322 | 5.361 | 5.298 | 5.332 | 885,560 | +0.00(+0.00%) |
Jul 17, 2017 | 5.293 | 5.380 | 5.288 | 5.332 | 1,093,999 | +0.04(+0.74%) |
Jul 14, 2017 | 5.215 | 5.302 | 5.205 | 5.293 | 1,208,334 | +0.08(+1.50%) |
Jul 13, 2017 | 5.166 | 5.215 | 5.098 | 5.215 | 1,140,690 | +0.01(+0.19%) |
Jul 12, 2017 | 5.137 | 5.215 | 5.127 | 5.205 | 907,630 | +0.09(+1.71%) |
Jul 11, 2017 | 5.156 | 5.156 | 5.020 | 5.117 | 1,194,931 | -0.04(-0.76%) |
Jul 10, 2017 | 5.078 | 5.205 | 5.078 | 5.156 | 2,164,143 | +0.13(+2.52%) |
Jul 07, 2017 | 5.049 | 5.078 | 4.942 | 5.029 | 1,205,762 | -0.02(-0.39%) |
Jul 06, 2017 | 5.098 | 5.117 | 5.020 | 5.049 | 630,888 | -0.03(-0.58%) |
Jul 05, 2017 | 5.078 | 5.088 | 5.010 | 5.078 | 973,334 | +0.00(+0.00%) |
Jul 03, 2017 | 5.088 | 5.117 | 5.059 | 5.078 | 369,940 | +0.01(+0.19%) |
Jun 30, 2017 | 5.020 | 5.088 | 5.020 | 5.068 | 1,086,260 | +0.07(+1.36%) |
Jun 29, 2017 | 4.971 | 5.059 | 4.952 | 5.000 | 992,936 | +0.03(+0.59%) |
Jun 28, 2017 | 4.971 | 5.010 | 4.952 | 4.971 | 463,250 | +0.00(+0.00%) |
Jun 27, 2017 | 4.961 | 4.971 | 4.932 | 4.971 | 960,070 | -0.02(-0.39%) |
Jun 26, 2017 | 4.942 | 5.010 | 4.942 | 4.990 | 1,037,483 | +0.03(+0.59%) |
Jun 23, 2017 | 4.942 | 4.971 | 4.922 | 4.961 | 1,313,816 | +0.02(+0.39%) |
Jun 22, 2017 | 4.903 | 4.961 | 4.844 | 4.942 | 1,748,175 | +0.08(+1.71%) |
Jun 21, 2017 | 4.864 | 4.864 | 4.713 | 4.859 | 2,854,227 | +0.04(+0.81%) |
Jun 20, 2017 | 4.776 | 4.854 | 4.766 | 4.820 | 1,823,325 | +0.02(+0.51%) |
Jun 19, 2017 | 4.800 | 4.805 | 4.766 | 4.796 | 2,309,853 | +0.01(+0.20%) |
Jun 16, 2017 | 4.864 | 4.874 | 4.761 | 4.786 | 3,824,362 | -0.12(-2.39%) |
Jun 15, 2017 | 4.908 | 4.927 | 4.835 | 4.903 | 3,006,154 | -0.04(-0.79%) |
Jun 14, 2017 | 4.990 | 5.010 | 4.908 | 4.942 | 1,868,736 | -0.04(-0.88%) |
Jun 13, 2017 | 5.059 | 5.073 | 4.966 | 4.986 | 1,873,954 | -0.08(-1.54%) |
Jun 12, 2017 | 4.654 | 5.064 | 4.630 | 5.064 | 3,384,390 | -0.03(-0.57%) |
Jun 09, 2017 | 5.220 | 5.239 | 5.029 | 5.093 | 4,256,646 | -0.18(-3.33%) |
Jun 08, 2017 | 5.278 | 5.283 | 5.224 | 5.268 | 1,956,048 | -0.02(-0.46%) |
Jun 07, 2017 | 5.078 | 5.293 | 5.078 | 5.293 | 6,638,723 | -0.04(-0.73%) |
Jun 06, 2017 | 5.366 | 5.366 | 5.317 | 5.332 | 1,340,120 | -0.01(-0.18%) |
Jun 05, 2017 | 5.317 | 5.317 | 5.298 | 5.341 | 1,159,592 | +0.07(+1.39%) |
Jun 02, 2017 | 5.410 | 5.410 | 5.234 | 5.268 | 1,204,830 | -0.05(-1.01%) |
Jun 01, 2017 | 5.307 | 5.322 | 5.234 | 5.322 | 1,590,827 | +0.07(+1.30%) |
May 31, 2017 | 5.273 | 5.293 | 5.224 | 5.254 | 1,935,022 | -0.02(-0.37%) |
May 30, 2017 | 5.268 | 5.298 | 5.254 | 5.273 | 3,324,742 | -0.02(-0.37%) |
May 26, 2017 | 5.288 | 5.307 | 5.259 | 5.293 | 1,372,721 | -0.00(-0.09%) |
May 25, 2017 | 5.254 | 5.312 | 5.224 | 5.298 | 1,504,173 | +0.13(+2.55%) |
May 24, 2017 | 5.122 | 5.185 | 5.122 | 5.166 | 1,177,080 | +0.04(+0.86%) |
May 23, 2017 | 5.122 | 5.164 | 5.103 | 5.122 | 937,283 | +0.03(+0.57%) |
May 22, 2017 | 5.088 | 5.100 | 5.064 | 5.093 | 597,204 | +0.00(+0.00%) |
May 19, 2017 | 5.068 | 5.093 | 5.025 | 5.093 | 1,336,652 | +0.03(+0.67%) |
May 18, 2017 | 5.010 | 5.064 | 5.010 | 5.059 | 963,513 | +0.06(+1.27%) |
May 17, 2017 | 5.034 | 5.049 | 4.981 | 4.995 | 1,666,821 | -0.09(-1.82%) |
May 16, 2017 | 5.025 | 5.107 | 5.010 | 5.088 | 1,585,476 | +0.08(+1.66%) |
May 15, 2017 | 4.976 | 5.005 | 4.947 | 5.005 | 770,737 | +0.06(+1.18%) |
May 12, 2017 | 4.937 | 4.961 | 4.937 | 4.947 | 641,878 | +0.02(+0.40%) |
May 11, 2017 | 4.878 | 4.947 | 4.878 | 4.927 | 1,203,794 | +0.01(+0.20%) |
May 10, 2017 | 4.952 | 4.961 | 4.893 | 4.917 | 1,386,846 | -0.05(-1.08%) |
May 09, 2017 | 4.947 | 4.981 | 4.937 | 4.971 | 1,223,509 | +0.03(+0.69%) |
May 08, 2017 | 4.888 | 4.952 | 4.835 | 4.937 | 1,277,307 | +0.09(+1.81%) |
May 05, 2017 | 4.839 | 4.883 | 4.822 | 4.849 | 945,834 | +0.00(+0.00%) |
May 04, 2017 | 4.869 | 4.874 | 4.849 | 4.849 | 968,534 | +0.01(+0.20%) |
May 03, 2017 | 4.854 | 4.888 | 4.820 | 4.839 | 983,053 | -0.01(-0.30%) |
May 02, 2017 | 4.835 | 4.888 | 4.825 | 4.854 | 2,341,423 | +0.03(+0.71%) |
May 01, 2017 | 4.796 | 4.839 | 4.793 | 4.820 | 1,072,286 | +0.02(+0.41%) |
Apr 28, 2017 | 4.805 | 4.815 | 4.761 | 4.800 | 1,679,409 | +0.01(+0.20%) |
Apr 27, 2017 | 4.776 | 4.800 | 4.761 | 4.791 | 1,785,511 | +0.04(+0.82%) |
Apr 26, 2017 | 4.722 | 4.820 | 4.664 | 4.752 | 2,009,311 | +0.03(+0.62%) |
Apr 25, 2017 | 4.859 | 4.869 | 4.718 | 4.722 | 2,745,290 | -0.04(-0.92%) |
Apr 24, 2017 | 4.757 | 4.771 | 4.732 | 4.766 | 1,028,825 | +0.04(+0.82%) |
Apr 21, 2017 | 4.718 | 4.791 | 4.693 | 4.727 | 761,426 | -0.07(-1.52%) |
Apr 20, 2017 | 4.791 | 4.820 | 4.771 | 4.800 | 1,216,809 | +0.01(+0.20%) |
Apr 19, 2017 | 4.776 | 4.805 | 4.759 | 4.791 | 1,191,567 | +0.05(+1.13%) |
Apr 18, 2017 | 4.718 | 4.761 | 4.683 | 4.737 | 1,467,071 | +0.01(+0.31%) |
Apr 17, 2017 | 4.688 | 4.766 | 4.688 | 4.722 | 705,696 | +0.03(+0.62%) |
Apr 13, 2017 | 4.688 | 4.761 | 4.659 | 4.693 | 1,794,012 | -0.07(-1.53%) |
Apr 12, 2017 | 4.820 | 4.820 | 4.732 | 4.766 | 1,777,706 | -0.07(-1.41%) |
Apr 11, 2017 | 4.874 | 4.883 | 4.796 | 4.835 | 1,431,325 | +0.00(+0.00%) |
Apr 10, 2017 | 4.874 | 4.883 | 4.830 | 4.835 | 968,659 | -0.07(-1.49%) |
Apr 07, 2017 | 4.908 | 4.927 | 4.883 | 4.908 | 1,314,422 | +0.00(+0.10%) |
Apr 06, 2017 | 4.952 | 4.961 | 4.881 | 4.903 | 1,686,866 | -0.04(-0.79%) |
Apr 05, 2017 | 4.903 | 4.952 | 4.878 | 4.942 | 2,112,809 | +0.07(+1.40%) |
Apr 04, 2017 | 4.908 | 4.917 | 4.859 | 4.874 | 948,317 | -0.03(-0.70%) |
Apr 03, 2017 | 4.956 | 4.983 | 4.878 | 4.908 | 1,579,201 | -0.08(-1.56%) |
Mar 31, 2017 | 5.020 | 5.073 | 4.976 | 4.986 | 2,079,964 | -0.02(-0.39%) |
Mar 30, 2017 | 5.015 | 5.039 | 4.995 | 5.005 | 827,152 | +0.01(+0.20%) |
Mar 29, 2017 | 4.986 | 5.012 | 4.952 | 4.995 | 941,633 | +0.00(+0.10%) |
Mar 28, 2017 | 4.995 | 5.039 | 4.971 | 4.990 | 801,261 | +0.01(+0.20%) |
Mar 27, 2017 | 4.927 | 4.981 | 4.927 | 4.981 | 797,186 | +0.03(+0.59%) |
Mar 24, 2017 | 4.990 | 4.990 | 4.952 | 4.952 | 496,292 | -0.02(-0.39%) |
Mar 23, 2017 | 4.966 | 4.986 | 4.942 | 4.971 | 941,073 | +0.05(+1.09%) |
Mar 22, 2017 | 4.859 | 4.939 | 4.859 | 4.917 | 690,998 | +0.06(+1.20%) |
Mar 21, 2017 | 4.893 | 4.942 | 4.854 | 4.859 | 723,347 | +0.00(+0.10%) |
Mar 20, 2017 | 4.869 | 4.898 | 4.825 | 4.854 | 1,049,865 | -0.03(-0.70%) |
Mar 17, 2017 | 4.976 | 5.000 | 4.874 | 4.888 | 2,265,335 | -0.08(-1.67%) |
Mar 16, 2017 | 4.820 | 4.978 | 4.820 | 4.971 | 1,707,506 | +0.19(+4.08%) |
Mar 15, 2017 | 4.878 | 4.878 | 4.742 | 4.776 | 2,639,845 | -0.10(-2.10%) |
Mar 14, 2017 | 4.859 | 4.903 | 4.842 | 4.878 | 1,416,898 | +0.01(+0.30%) |
Mar 13, 2017 | 4.878 | 4.937 | 4.820 | 4.864 | 1,150,865 | +0.01(+0.30%) |
Mar 10, 2017 | 4.796 | 4.859 | 4.786 | 4.849 | 793,095 | +0.09(+1.84%) |
Mar 09, 2017 | 4.786 | 4.786 | 4.742 | 4.761 | 664,332 | -0.04(-0.91%) |
Mar 08, 2017 | 4.805 | 4.830 | 4.781 | 4.805 | 965,963 | +0.00(+0.00%) |
Mar 07, 2017 | 4.810 | 4.825 | 4.766 | 4.805 | 916,941 | +0.00(+0.10%) |
Mar 06, 2017 | 4.781 | 4.810 | 4.737 | 4.800 | 798,809 | -0.00(-0.10%) |
Mar 03, 2017 | 4.825 | 4.842 | 4.800 | 4.805 | 588,828 | -0.01(-0.30%) |
Mar 02, 2017 | 4.786 | 4.835 | 4.771 | 4.820 | 823,003 | +0.00(+0.10%) |
Mar 01, 2017 | 4.776 | 4.825 | 4.752 | 4.815 | 1,284,729 | +0.05(+1.02%) |
Feb 28, 2017 | 4.771 | 4.771 | 4.737 | 4.766 | 1,559,529 | -0.02(-0.51%) |
Feb 27, 2017 | 4.771 | 4.796 | 4.732 | 4.791 | 618,975 | +0.02(+0.41%) |
Feb 24, 2017 | 4.703 | 4.771 | 4.701 | 4.771 | 593,205 | +0.02(+0.51%) |
Feb 23, 2017 | 4.781 | 4.781 | 4.713 | 4.747 | 1,128,578 | +0.07(+1.46%) |
Feb 22, 2017 | 4.659 | 4.693 | 4.630 | 4.679 | 699,124 | -0.01(-0.21%) |
Feb 21, 2017 | 4.625 | 4.688 | 4.620 | 4.688 | 972,289 | +0.05(+1.05%) |
Feb 17, 2017 | 4.640 | 4.640 | 4.640 | 0 | -0.07(-1.45%) | |
Feb 16, 2017 | 4.713 | 4.722 | 4.698 | 4.708 | 608,730 | +0.02(+0.42%) |
Feb 15, 2017 | 4.640 | 4.693 | 4.620 | 4.688 | 847,107 | +0.03(+0.63%) |
Feb 14, 2017 | 4.605 | 4.664 | 4.605 | 4.659 | 925,540 | +0.05(+1.16%) |
Feb 13, 2017 | 4.591 | 4.630 | 4.586 | 4.605 | 624,634 | +0.05(+1.18%) |
Feb 10, 2017 | 4.547 | 4.571 | 4.532 | 4.552 | 938,925 | -0.00(-0.11%) |
Feb 09, 2017 | 4.484 | 4.601 | 4.484 | 4.557 | 1,078,224 | +0.10(+2.30%) |
Feb 08, 2017 | 4.469 | 4.474 | 4.437 | 4.454 | 1,125,867 | +0.00(+0.00%) |
Feb 07, 2017 | 4.440 | 4.464 | 4.396 | 4.454 | 1,136,631 | +0.02(+0.55%) |
Feb 06, 2017 | 4.459 | 4.464 | 4.411 | 4.430 | 1,622,947 | -0.02(-0.44%) |
Feb 03, 2017 | 4.479 | 4.484 | 4.430 | 4.450 | 1,121,250 | +0.02(+0.44%) |
Feb 02, 2017 | 4.415 | 4.469 | 4.396 | 4.430 | 1,227,364 | +0.02(+0.44%) |
Feb 01, 2017 | 4.508 | 4.518 | 4.386 | 4.411 | 2,408,403 | -0.07(-1.63%) |
Jan 31, 2017 | 4.503 | 4.503 | 4.435 | 4.484 | 1,355,072 | -0.03(-0.75%) |
Jan 30, 2017 | 4.586 | 4.586 | 4.503 | 4.518 | 1,570,903 | -0.11(-2.31%) |
Jan 27, 2017 | 4.615 | 4.676 | 4.600 | 4.625 | 1,034,769 | +0.01(+0.21%) |
Jan 26, 2017 | 4.678 | 4.712 | 4.601 | 4.615 | 1,438,674 | -0.06(-1.25%) |
Jan 25, 2017 | 4.756 | 4.761 | 4.557 | 4.673 | 1,278,380 | -0.07(-1.54%) |
Jan 24, 2017 | 4.736 | 4.751 | 4.659 | 4.746 | 964,153 | +0.04(+0.93%) |
Jan 23, 2017 | 4.736 | 4.751 | 4.688 | 4.702 | 945,439 | -0.02(-0.51%) |
Jan 20, 2017 | 4.741 | 4.780 | 4.678 | 4.727 | 473,814 | -0.01(-0.31%) |
Jan 19, 2017 | 4.731 | 4.775 | 4.712 | 4.741 | 719,992 | +0.00(+0.00%) |
Jan 18, 2017 | 4.819 | 4.819 | 4.707 | 4.741 | 1,176,589 | -0.07(-1.51%) |
Jan 17, 2017 | 4.731 | 4.848 | 4.710 | 4.814 | 1,149,597 | +0.07(+1.54%) |
Jan 13, 2017 | 4.741 | 4.741 | 4.741 | 0 | -0.02(-0.51%) | |
Jan 12, 2017 | 4.799 | 4.799 | 4.736 | 4.765 | 670,175 | -0.02(-0.41%) |
Jan 11, 2017 | 4.736 | 4.790 | 4.722 | 4.785 | 857,180 | +0.05(+1.03%) |
Jan 10, 2017 | 4.761 | 4.765 | 4.717 | 4.736 | 933,900 | +0.00(+0.00%) |
Jan 09, 2017 | 4.765 | 4.765 | 4.722 | 4.736 | 672,518 | -0.01(-0.31%) |
Jan 06, 2017 | 4.707 | 4.761 | 4.659 | 4.751 | 1,365,048 | -0.03(-0.61%) |
Jan 05, 2017 | 4.756 | 4.790 | 4.746 | 4.780 | 832,136 | +0.03(+0.72%) |
Jan 04, 2017 | 4.659 | 4.761 | 4.659 | 4.746 | 809,558 | +0.12(+2.52%) |
Jan 03, 2017 | 4.654 | 4.702 | 4.595 | 4.629 | 1,823,944 | -0.07(-1.55%) |
Dec 30, 2016 | 4.702 | 4.702 | 4.702 | 0 | +0.04(+0.83%) | |
Dec 29, 2016 | 4.649 | 4.678 | 4.634 | 4.663 | 790,076 | +0.03(+0.73%) |
Dec 28, 2016 | 4.673 | 4.683 | 4.610 | 4.629 | 548,760 | -0.04(-0.83%) |
Dec 27, 2016 | 4.654 | 4.693 | 4.649 | 4.668 | 677,213 | +0.03(+0.63%) |
Dec 23, 2016 | 4.639 | 4.639 | 4.639 | 0 | +0.01(+0.21%) | |
Dec 22, 2016 | 4.629 | 4.649 | 4.576 | 4.629 | 880,880 | -0.02(-0.52%) |
Dec 21, 2016 | 4.654 | 4.710 | 4.629 | 4.654 | 1,329,887 | -0.02(-0.42%) |
Dec 20, 2016 | 4.702 | 4.707 | 4.663 | 4.673 | 877,788 | -0.00(-0.10%) |
Dec 19, 2016 | 4.659 | 4.683 | 4.625 | 4.678 | 767,819 | +0.01(+0.21%) |
Dec 16, 2016 | 4.659 | 4.668 | 4.634 | 4.668 | 3,477,663 | -0.00(-0.10%) |
Dec 15, 2016 | 4.586 | 4.712 | 4.576 | 4.673 | 2,404,781 | +0.09(+1.91%) |
Dec 14, 2016 | 4.663 | 4.685 | 4.581 | 4.586 | 1,291,407 | -0.09(-1.87%) |
Dec 13, 2016 | 4.576 | 4.678 | 4.576 | 4.673 | 1,267,073 | +0.13(+2.89%) |
Dec 12, 2016 | 4.493 | 4.571 | 4.489 | 4.542 | 854,531 | +0.00(+0.11%) |
Dec 09, 2016 | 4.552 | 4.571 | 4.493 | 4.537 | 2,514,046 | -0.00(-0.11%) |
Dec 08, 2016 | 4.586 | 4.600 | 4.523 | 4.542 | 1,735,404 | -0.04(-0.85%) |
Dec 07, 2016 | 4.523 | 4.600 | 4.503 | 4.581 | 1,658,387 | +0.04(+0.96%) |
Dec 06, 2016 | 4.532 | 4.552 | 4.498 | 4.537 | 1,301,047 | +0.03(+0.76%) |
Dec 05, 2016 | 4.557 | 4.559 | 4.484 | 4.503 | 1,184,101 | -0.03(-0.64%) |
Dec 02, 2016 | 4.586 | 4.586 | 4.503 | 4.532 | 1,247,179 | -0.07(-1.48%) |
Dec 01, 2016 | 4.668 | 4.678 | 4.586 | 4.600 | 1,669,023 | -0.06(-1.25%) |
Nov 30, 2016 | 4.649 | 4.722 | 4.649 | 4.659 | 3,998,044 | +0.00(+0.10%) |
Nov 29, 2016 | 4.663 | 4.663 | 4.625 | 4.654 | 871,919 | -0.01(-0.21%) |
Nov 28, 2016 | 4.688 | 4.693 | 4.629 | 4.663 | 1,245,538 | -0.05(-1.03%) |
Nov 25, 2016 | 4.605 | 4.717 | 4.605 | 4.712 | 742,113 | +0.15(+3.19%) |
Nov 23, 2016 | 4.566 | 4.566 | 4.566 | 0 | +0.02(+0.43%) | |
Nov 22, 2016 | 4.527 | 4.561 | 4.508 | 4.547 | 1,185,400 | +0.04(+0.97%) |
Nov 21, 2016 | 4.503 | 4.557 | 4.469 | 4.503 | 852,164 | +0.01(+0.32%) |
Nov 18, 2016 | 4.503 | 4.515 | 4.481 | 4.489 | 740,602 | -0.02(-0.43%) |
Nov 17, 2016 | 4.537 | 4.537 | 4.484 | 4.508 | 1,104,884 | -0.04(-0.85%) |
Nov 16, 2016 | 4.474 | 4.591 | 4.474 | 4.547 | 1,530,600 | +0.04(+0.86%) |
Nov 15, 2016 | 4.508 | 4.547 | 4.445 | 4.508 | 2,653,604 | +0.03(+0.76%) |
Nov 14, 2016 | 4.518 | 4.537 | 4.416 | 4.474 | 1,356,103 | -0.03(-0.75%) |
Nov 11, 2016 | 4.537 | 4.561 | 4.498 | 4.508 | 1,352,628 | -0.05(-1.17%) |
Nov 10, 2016 | 4.566 | 4.620 | 4.524 | 4.561 | 1,870,817 | -0.02(-0.53%) |
Nov 09, 2016 | 4.561 | 4.595 | 4.493 | 4.586 | 1,712,084 | -0.05(-1.05%) |
Nov 08, 2016 | 4.629 | 4.661 | 4.612 | 4.634 | 1,682,429 | -0.06(-1.34%) |
Nov 07, 2016 | 4.625 | 4.697 | 4.610 | 4.697 | 3,121,138 | +0.10(+2.11%) |
Nov 04, 2016 | 4.571 | 4.649 | 4.561 | 4.600 | 1,329,391 | +0.03(+0.64%) |
Nov 03, 2016 | 4.581 | 4.605 | 4.561 | 4.571 | 1,166,937 | -0.07(-1.57%) |
Nov 02, 2016 | 4.659 | 4.683 | 4.615 | 4.644 | 732,197 | -0.04(-0.93%) |
Nov 01, 2016 | 4.668 | 4.693 | 4.644 | 4.688 | 2,440,558 | -0.01(-0.21%) |
Oct 31, 2016 | 4.693 | 4.702 | 4.678 | 4.697 | 1,571,938 | +0.02(+0.42%) |
Oct 28, 2016 | 4.605 | 4.683 | 4.595 | 4.678 | 2,433,899 | +0.09(+1.90%) |
Oct 27, 2016 | 4.591 | 4.615 | 4.576 | 4.591 | 2,526,663 | -0.06(-1.36%) |
Oct 26, 2016 | 4.639 | 4.683 | 4.620 | 4.654 | 1,644,862 | -0.05(-1.14%) |
Oct 25, 2016 | 4.727 | 4.727 | 4.685 | 4.707 | 1,789,615 | -0.02(-0.41%) |
Oct 24, 2016 | 4.683 | 4.731 | 4.673 | 4.727 | 2,128,881 | -0.02(-0.51%) |
Oct 21, 2016 | 4.804 | 4.804 | 4.741 | 4.751 | 1,637,334 | -0.07(-1.41%) |
Oct 20, 2016 | 4.931 | 4.931 | 4.780 | 4.819 | 1,928,121 | -0.07(-1.39%) |
Oct 19, 2016 | 4.940 | 4.950 | 4.882 | 4.887 | 2,122,504 | +0.03(+0.70%) |
Oct 18, 2016 | 4.877 | 4.902 | 4.848 | 4.853 | 1,873,503 | +0.09(+1.94%) |
Oct 17, 2016 | 4.722 | 4.770 | 4.722 | 4.761 | 2,153,423 | +0.02(+0.41%) |
Oct 14, 2016 | 4.765 | 4.765 | 4.722 | 4.741 | 1,508,568 | -0.07(-1.51%) |
Oct 13, 2016 | 4.678 | 4.824 | 4.678 | 4.814 | 2,337,629 | +0.11(+2.27%) |
Oct 12, 2016 | 4.722 | 4.727 | 4.685 | 4.707 | 1,421,740 | -0.00(-0.10%) |
Oct 11, 2016 | 4.770 | 4.790 | 4.707 | 4.712 | 1,297,992 | -0.06(-1.22%) |
Oct 10, 2016 | 4.756 | 4.780 | 4.746 | 4.770 | 550,022 | +0.04(+0.82%) |
Oct 07, 2016 | 4.736 | 4.741 | 4.710 | 4.731 | 1,082,612 | -0.00(-0.10%) |
Oct 06, 2016 | 4.722 | 4.746 | 4.707 | 4.736 | 1,117,865 | +0.01(+0.31%) |
Oct 05, 2016 | 4.697 | 4.736 | 4.697 | 4.722 | 1,263,565 | +0.01(+0.31%) |
Oct 04, 2016 | 4.727 | 4.765 | 4.693 | 4.707 | 1,450,099 | -0.02(-0.41%) |