Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.213 | 5.229 | 5.152 | 5.179 | 1,201,345 | +0.00(+0.00%) |
Jan 30, 2018 | 5.296 | 5.296 | 5.157 | 5.179 | 1,688,875 | -0.16(-2.92%) |
Jan 29, 2018 | 5.385 | 5.385 | 5.335 | 5.335 | 436,928 | -0.06(-1.03%) |
Jan 26, 2018 | 5.385 | 5.396 | 5.352 | 5.391 | 387,670 | +0.01(+0.21%) |
Jan 25, 2018 | 5.385 | 5.388 | 5.357 | 5.379 | 481,681 | +0.01(+0.10%) |
Jan 24, 2018 | 5.413 | 5.415 | 5.363 | 5.374 | 734,411 | -0.03(-0.62%) |
Jan 23, 2018 | 5.391 | 5.418 | 5.382 | 5.407 | 641,494 | +0.01(+0.16%) |
Jan 22, 2018 | 5.360 | 5.420 | 5.360 | 5.398 | 846,138 | +0.03(+0.51%) |
Jan 19, 2018 | 5.382 | 5.382 | 5.343 | 5.371 | 529,792 | +0.01(+0.21%) |
Jan 18, 2018 | 5.393 | 5.404 | 5.360 | 5.360 | 560,016 | -0.03(-0.51%) |
Jan 17, 2018 | 5.420 | 5.420 | 5.349 | 5.387 | 1,298,175 | -0.02(-0.31%) |
Jan 16, 2018 | 5.442 | 5.459 | 5.387 | 5.404 | 820,822 | -0.01(-0.20%) |
Jan 12, 2018 | 5.415 | 5.415 | 5.415 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 5.404 | 5.409 | 5.398 | 5.409 | 442,776 | +0.02(+0.31%) |
Jan 10, 2018 | 5.387 | 5.409 | 5.376 | 5.393 | 679,619 | -0.01(-0.10%) |
Jan 09, 2018 | 5.398 | 5.404 | 5.382 | 5.398 | 535,341 | +0.02(+0.31%) |
Jan 08, 2018 | 5.393 | 5.398 | 5.360 | 5.382 | 577,738 | +0.00(+0.00%) |
Jan 05, 2018 | 5.404 | 5.420 | 5.354 | 5.382 | 662,608 | -0.02(-0.41%) |
Jan 04, 2018 | 5.426 | 5.454 | 5.349 | 5.404 | 3,395,649 | +0.00(+0.00%) |
Jan 03, 2018 | 5.371 | 5.470 | 5.349 | 5.404 | 4,062,809 | +0.01(+0.20%) |
Jan 02, 2018 | 5.305 | 5.393 | 5.227 | 5.393 | 3,983,667 | +0.08(+1.56%) |
Dec 29, 2017 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.21%) | |
Dec 28, 2017 | 5.272 | 5.299 | 5.261 | 5.299 | 531,172 | +0.03(+0.63%) |
Dec 27, 2017 | 5.255 | 5.277 | 5.253 | 5.266 | 491,830 | +0.01(+0.21%) |
Dec 26, 2017 | 5.238 | 5.266 | 5.233 | 5.255 | 754,344 | +0.02(+0.32%) |
Dec 22, 2017 | 5.205 | 5.255 | 5.205 | 5.238 | 501,409 | +0.02(+0.32%) |
Dec 21, 2017 | 5.238 | 5.238 | 5.194 | 5.222 | 794,749 | -0.00(-0.04%) |
Dec 20, 2017 | 5.191 | 5.224 | 5.186 | 5.224 | 776,579 | +0.03(+0.63%) |
Dec 19, 2017 | 5.158 | 5.191 | 5.156 | 5.191 | 583,262 | +0.04(+0.74%) |
Dec 18, 2017 | 5.142 | 5.158 | 5.126 | 5.153 | 823,873 | +0.02(+0.32%) |
Dec 15, 2017 | 5.115 | 5.137 | 5.109 | 5.137 | 471,870 | +0.03(+0.64%) |
Dec 14, 2017 | 5.115 | 5.126 | 5.093 | 5.104 | 327,837 | -0.02(-0.32%) |
Dec 13, 2017 | 5.087 | 5.126 | 5.082 | 5.120 | 816,038 | +0.04(+0.86%) |
Dec 12, 2017 | 5.076 | 5.093 | 5.065 | 5.076 | 384,160 | +0.01(+0.22%) |
Dec 11, 2017 | 5.055 | 5.076 | 5.055 | 5.065 | 279,750 | +0.01(+0.22%) |
Dec 08, 2017 | 5.076 | 5.092 | 5.055 | 5.055 | 333,205 | -0.01(-0.11%) |
Dec 07, 2017 | 5.060 | 5.098 | 5.056 | 5.060 | 816,109 | -0.01(-0.11%) |
Dec 06, 2017 | 5.055 | 5.071 | 5.044 | 5.065 | 452,127 | +0.02(+0.43%) |
Dec 05, 2017 | 5.022 | 5.060 | 5.022 | 5.044 | 495,240 | +0.03(+0.65%) |
Dec 04, 2017 | 5.060 | 5.060 | 5.000 | 5.011 | 337,482 | -0.03(-0.54%) |
Dec 01, 2017 | 5.022 | 5.038 | 5.005 | 5.038 | 497,441 | +0.02(+0.33%) |
Nov 30, 2017 | 5.027 | 5.060 | 5.005 | 5.022 | 1,041,673 | +0.01(+0.22%) |
Nov 29, 2017 | 5.022 | 5.027 | 4.983 | 5.011 | 435,614 | +0.00(+0.00%) |
Nov 28, 2017 | 5.033 | 5.033 | 5.000 | 5.011 | 515,116 | +0.01(+0.11%) |
Nov 27, 2017 | 5.027 | 5.044 | 5.000 | 5.005 | 494,066 | -0.03(-0.54%) |
Nov 24, 2017 | 5.005 | 5.043 | 5.005 | 5.033 | 110,249 | +0.03(+0.60%) |
Nov 22, 2017 | 4.989 | 5.011 | 4.983 | 5.003 | 331,196 | +0.01(+0.27%) |
Nov 21, 2017 | 5.011 | 5.011 | 4.983 | 4.989 | 440,497 | +0.00(+0.07%) |
Nov 20, 2017 | 4.975 | 4.991 | 4.964 | 4.986 | 559,019 | +0.02(+0.44%) |
Nov 17, 2017 | 4.942 | 4.969 | 4.937 | 4.964 | 378,545 | +0.03(+0.55%) |
Nov 16, 2017 | 4.937 | 4.958 | 4.926 | 4.937 | 480,865 | +0.02(+0.44%) |
Nov 15, 2017 | 4.915 | 4.931 | 4.883 | 4.915 | 536,600 | -0.01(-0.22%) |
Nov 14, 2017 | 4.926 | 4.942 | 4.910 | 4.926 | 515,460 | -0.01(-0.22%) |
Nov 13, 2017 | 4.975 | 4.980 | 4.931 | 4.937 | 544,630 | -0.05(-0.98%) |
Nov 10, 2017 | 4.969 | 4.991 | 4.958 | 4.986 | 298,468 | +0.01(+0.11%) |
Nov 09, 2017 | 4.969 | 4.980 | 4.942 | 4.980 | 685,856 | -0.02(-0.43%) |
Nov 08, 2017 | 4.991 | 5.007 | 4.980 | 5.002 | 275,908 | +0.01(+0.22%) |
Nov 07, 2017 | 4.980 | 5.002 | 4.964 | 4.991 | 787,741 | +0.02(+0.33%) |
Nov 06, 2017 | 4.980 | 4.986 | 4.969 | 4.975 | 828,454 | +0.01(+0.11%) |
Nov 03, 2017 | 4.975 | 4.980 | 4.964 | 4.969 | 529,675 | +0.00(+0.00%) |
Nov 02, 2017 | 4.986 | 4.991 | 4.964 | 4.969 | 575,383 | -0.02(-0.33%) |
Nov 01, 2017 | 4.996 | 5.002 | 4.969 | 4.986 | 465,925 | +0.01(+0.11%) |
Oct 31, 2017 | 4.986 | 4.991 | 4.975 | 4.980 | 368,676 | +0.00(+0.00%) |
Oct 30, 2017 | 5.007 | 5.018 | 4.969 | 4.980 | 430,338 | -0.04(-0.76%) |
Oct 27, 2017 | 5.002 | 5.018 | 4.980 | 5.018 | 890,202 | +0.04(+0.87%) |
Oct 26, 2017 | 5.007 | 5.018 | 4.964 | 4.975 | 308,417 | -0.02(-0.33%) |
Oct 25, 2017 | 5.029 | 5.029 | 4.964 | 4.991 | 597,459 | -0.03(-0.54%) |
Oct 24, 2017 | 5.029 | 5.034 | 5.018 | 5.018 | 440,889 | +0.00(+0.00%) |
Oct 23, 2017 | 5.056 | 5.056 | 4.996 | 5.018 | 753,883 | -0.02(-0.47%) |
Oct 20, 2017 | 5.037 | 5.042 | 5.004 | 5.042 | 586,273 | +0.02(+0.43%) |
Oct 19, 2017 | 5.021 | 5.026 | 4.994 | 5.021 | 978,259 | -0.01(-0.11%) |
Oct 18, 2017 | 5.047 | 5.053 | 5.021 | 5.026 | 677,970 | -0.02(-0.43%) |
Oct 17, 2017 | 5.042 | 5.053 | 5.023 | 5.047 | 676,274 | +0.02(+0.32%) |
Oct 16, 2017 | 5.047 | 5.053 | 5.031 | 5.031 | 696,491 | -0.02(-0.32%) |
Oct 13, 2017 | 5.047 | 5.058 | 5.031 | 5.047 | 490,333 | +0.00(+0.00%) |
Oct 12, 2017 | 5.047 | 5.053 | 5.031 | 5.047 | 438,965 | +0.01(+0.11%) |
Oct 11, 2017 | 5.037 | 5.053 | 5.027 | 5.042 | 406,559 | +0.01(+0.21%) |
Oct 10, 2017 | 5.064 | 5.031 | 5.031 | 435,191 | -0.01(-0.11%) | |
Oct 09, 2017 | 5.069 | 5.074 | 5.021 | 5.037 | 808,965 | -0.03(-0.53%) |
Oct 06, 2017 | 5.058 | 5.069 | 5.037 | 5.064 | 463,500 | +0.01(+0.11%) |
Oct 05, 2017 | 5.074 | 5.074 | 5.053 | 5.058 | 997,625 | -0.01(-0.21%) |
Oct 04, 2017 | 5.074 | 5.078 | 5.047 | 5.069 | 415,962 | -0.01(-0.21%) |
Oct 03, 2017 | 5.096 | 5.096 | 5.053 | 5.080 | 673,899 | -0.02(-0.32%) |
Oct 02, 2017 | 5.074 | 5.101 | 5.063 | 5.096 | 615,620 | +0.02(+0.42%) |
Sep 29, 2017 | 5.058 | 5.085 | 5.047 | 5.074 | 786,601 | +0.03(+0.53%) |
Sep 28, 2017 | 5.031 | 5.058 | 5.026 | 5.047 | 571,911 | +0.01(+0.11%) |
Sep 27, 2017 | 5.042 | 5.058 | 5.037 | 5.042 | 341,852 | +0.00(+0.00%) |
Sep 26, 2017 | 5.053 | 5.053 | 5.021 | 5.042 | 530,994 | +0.00(+0.00%) |
Sep 25, 2017 | 5.058 | 5.058 | 5.037 | 5.042 | 203,742 | -0.02(-0.32%) |
Sep 22, 2017 | 5.042 | 5.058 | 5.036 | 5.058 | 156,677 | +0.02(+0.32%) |
Sep 21, 2017 | 5.053 | 5.053 | 5.018 | 5.042 | 320,150 | -0.01(-0.26%) |
Sep 20, 2017 | 5.039 | 5.055 | 5.018 | 5.055 | 793,265 | +0.02(+0.32%) |
Sep 19, 2017 | 5.034 | 5.054 | 5.012 | 5.039 | 976,552 | +0.01(+0.11%) |
Sep 18, 2017 | 5.023 | 5.039 | 5.007 | 5.034 | 694,913 | +0.02(+0.43%) |
Sep 15, 2017 | 5.028 | 5.044 | 5.007 | 5.012 | 386,993 | -0.02(-0.32%) |
Sep 14, 2017 | 5.034 | 5.039 | 5.012 | 5.028 | 273,206 | -0.01(-0.11%) |
Sep 13, 2017 | 5.050 | 5.050 | 5.018 | 5.034 | 136,127 | -0.02(-0.42%) |
Sep 12, 2017 | 5.034 | 5.060 | 5.034 | 5.055 | 325,485 | +0.04(+0.74%) |
Sep 11, 2017 | 5.018 | 5.039 | 5.004 | 5.018 | 327,870 | +0.01(+0.21%) |
Sep 08, 2017 | 4.991 | 5.023 | 4.973 | 5.007 | 316,506 | +0.01(+0.21%) |
Sep 07, 2017 | 4.991 | 5.001 | 4.980 | 4.996 | 187,319 | +0.02(+0.32%) |
Sep 06, 2017 | 4.980 | 4.991 | 4.964 | 4.980 | 285,066 | +0.02(+0.32%) |
Sep 05, 2017 | 5.018 | 5.018 | 4.954 | 4.964 | 380,455 | -0.05(-1.06%) |
Sep 01, 2017 | 5.002 | 5.018 | 4.998 | 5.018 | 141,116 | +0.03(+0.53%) |
Aug 31, 2017 | 4.986 | 5.002 | 4.980 | 4.991 | 258,101 | +0.02(+0.32%) |
Aug 30, 2017 | 4.970 | 4.975 | 4.954 | 4.975 | 190,396 | +0.01(+0.22%) |
Aug 29, 2017 | 4.927 | 4.964 | 4.900 | 4.964 | 231,146 | +0.01(+0.22%) |
Aug 28, 2017 | 4.943 | 4.954 | 4.932 | 4.954 | 273,269 | +0.02(+0.43%) |
Aug 25, 2017 | 4.943 | 4.970 | 4.922 | 4.932 | 548,430 | -0.01(-0.22%) |
Aug 24, 2017 | 4.975 | 4.980 | 4.938 | 4.943 | 327,177 | -0.02(-0.32%) |
Aug 23, 2017 | 4.991 | 5.007 | 4.948 | 4.959 | 412,222 | -0.04(-0.75%) |
Aug 22, 2017 | 4.954 | 5.007 | 4.954 | 4.996 | 221,427 | +0.05(+0.93%) |
Aug 21, 2017 | 4.966 | 4.966 | 4.950 | 4.950 | 156,045 | -0.01(-0.11%) |
Aug 18, 2017 | 4.977 | 4.987 | 4.913 | 4.956 | 461,886 | -0.03(-0.64%) |
Aug 17, 2017 | 5.003 | 5.019 | 4.972 | 4.987 | 385,297 | -0.03(-0.63%) |
Aug 16, 2017 | 4.987 | 5.030 | 4.987 | 5.019 | 194,717 | +0.03(+0.53%) |
Aug 15, 2017 | 4.993 | 5.019 | 4.987 | 4.993 | 228,332 | +0.01(+0.11%) |
Aug 14, 2017 | 5.003 | 5.019 | 4.977 | 4.987 | 311,983 | +0.01(+0.21%) |
Aug 11, 2017 | 4.892 | 4.987 | 4.882 | 4.977 | 469,659 | +0.06(+1.18%) |
Aug 10, 2017 | 5.003 | 5.014 | 4.908 | 4.919 | 599,414 | -0.09(-1.80%) |
Aug 09, 2017 | 5.030 | 5.046 | 5.003 | 5.009 | 277,303 | -0.04(-0.84%) |
Aug 08, 2017 | 5.046 | 5.072 | 5.035 | 5.051 | 368,961 | +0.01(+0.10%) |
Aug 07, 2017 | 5.024 | 5.051 | 5.019 | 5.046 | 328,700 | +0.03(+0.53%) |
Aug 04, 2017 | 5.019 | 5.030 | 5.009 | 5.019 | 212,483 | +0.00(+0.00%) |
Aug 03, 2017 | 5.014 | 5.019 | 5.003 | 5.019 | 205,854 | +0.01(+0.21%) |
Aug 02, 2017 | 5.003 | 5.019 | 4.987 | 5.009 | 442,849 | +0.01(+0.21%) |
Aug 01, 2017 | 4.993 | 5.014 | 4.980 | 4.998 | 398,269 | +0.01(+0.21%) |
Jul 31, 2017 | 4.982 | 4.998 | 4.972 | 4.987 | 355,780 | +0.02(+0.43%) |
Jul 28, 2017 | 4.972 | 4.982 | 4.945 | 4.966 | 403,080 | -0.02(-0.42%) |
Jul 27, 2017 | 4.998 | 5.003 | 4.961 | 4.987 | 440,228 | +0.00(+0.00%) |
Jul 26, 2017 | 4.998 | 5.013 | 4.982 | 4.987 | 569,540 | -0.03(-0.53%) |
Jul 25, 2017 | 5.014 | 5.024 | 4.987 | 5.014 | 702,059 | -0.01(-0.21%) |
Jul 24, 2017 | 5.019 | 5.021 | 5.009 | 5.024 | 234,549 | -0.01(-0.11%) |
Jul 21, 2017 | 5.014 | 5.030 | 5.003 | 5.030 | 231,556 | +0.01(+0.21%) |
Jul 20, 2017 | 5.024 | 5.030 | 4.987 | 5.019 | 294,106 | +0.01(+0.17%) |
Jul 19, 2017 | 5.032 | 5.032 | 4.984 | 5.011 | 758,748 | -0.02(-0.42%) |
Jul 18, 2017 | 5.016 | 5.032 | 5.005 | 5.032 | 261,607 | +0.03(+0.52%) |
Jul 17, 2017 | 5.021 | 5.026 | 5.005 | 5.005 | 341,330 | +0.00(+0.00%) |
Jul 14, 2017 | 5.011 | 5.016 | 4.995 | 5.005 | 222,717 | +0.01(+0.21%) |
Jul 13, 2017 | 5.000 | 5.026 | 4.984 | 4.995 | 422,414 | +0.00(+0.00%) |
Jul 12, 2017 | 4.984 | 5.011 | 4.979 | 4.995 | 407,162 | +0.03(+0.63%) |
Jul 11, 2017 | 4.963 | 4.995 | 4.948 | 4.963 | 350,693 | +0.01(+0.21%) |
Jul 10, 2017 | 4.942 | 5.000 | 4.940 | 4.953 | 478,475 | +0.02(+0.32%) |
Jul 07, 2017 | 4.927 | 4.953 | 4.908 | 4.937 | 341,693 | +0.03(+0.53%) |
Jul 06, 2017 | 4.927 | 4.948 | 4.911 | 4.911 | 418,147 | -0.03(-0.53%) |
Jul 05, 2017 | 4.948 | 4.948 | 4.911 | 4.937 | 304,354 | +0.00(+0.00%) |
Jul 03, 2017 | 4.937 | 4.973 | 4.921 | 4.937 | 277,910 | +0.02(+0.32%) |
Jun 30, 2017 | 4.911 | 4.937 | 4.906 | 4.921 | 413,369 | +0.01(+0.11%) |
Jun 29, 2017 | 4.927 | 4.927 | 4.864 | 4.916 | 674,755 | -0.01(-0.11%) |
Jun 28, 2017 | 4.900 | 4.927 | 4.890 | 4.921 | 398,364 | +0.03(+0.64%) |
Jun 27, 2017 | 4.942 | 4.948 | 4.885 | 4.890 | 375,338 | -0.04(-0.85%) |
Jun 26, 2017 | 4.921 | 4.958 | 4.900 | 4.932 | 398,948 | +0.02(+0.43%) |
Jun 23, 2017 | 4.911 | 4.916 | 4.878 | 4.911 | 237,748 | +0.00(+0.00%) |
Jun 22, 2017 | 4.916 | 4.942 | 4.879 | 4.911 | 272,845 | +0.01(+0.21%) |
Jun 21, 2017 | 4.927 | 4.948 | 4.900 | 4.900 | 320,543 | -0.04(-0.79%) |
Jun 20, 2017 | 4.950 | 4.950 | 4.924 | 4.939 | 374,156 | -0.02(-0.32%) |
Jun 19, 2017 | 4.939 | 4.955 | 4.929 | 4.955 | 304,545 | +0.04(+0.74%) |
Jun 16, 2017 | 4.918 | 4.934 | 4.898 | 4.918 | 375,692 | +0.01(+0.11%) |
Jun 15, 2017 | 4.898 | 4.918 | 4.882 | 4.913 | 484,298 | +0.00(+0.00%) |
Jun 14, 2017 | 4.924 | 4.929 | 4.898 | 4.913 | 232,432 | -0.01(-0.11%) |
Jun 13, 2017 | 4.887 | 4.918 | 4.872 | 4.918 | 283,781 | +0.05(+0.96%) |
Jun 12, 2017 | 4.887 | 4.892 | 4.861 | 4.872 | 223,734 | -0.03(-0.53%) |
Jun 09, 2017 | 4.918 | 4.918 | 4.872 | 4.898 | 288,534 | -0.02(-0.42%) |
Jun 08, 2017 | 4.898 | 4.924 | 4.887 | 4.918 | 565,619 | +0.02(+0.43%) |
Jun 07, 2017 | 4.872 | 4.898 | 4.861 | 4.898 | 240,217 | +0.03(+0.53%) |
Jun 06, 2017 | 4.861 | 4.872 | 4.856 | 4.872 | 320,436 | +0.01(+0.11%) |
Jun 05, 2017 | 4.861 | 4.877 | 4.856 | 4.866 | 439,021 | +0.02(+0.32%) |
Jun 02, 2017 | 4.861 | 4.872 | 4.851 | 4.851 | 485,983 | -0.02(-0.32%) |
Jun 01, 2017 | 4.856 | 4.866 | 4.835 | 4.866 | 458,082 | +0.02(+0.43%) |
May 31, 2017 | 4.840 | 4.845 | 4.825 | 4.845 | 253,243 | +0.02(+0.43%) |
May 30, 2017 | 4.814 | 4.840 | 4.814 | 4.825 | 275,281 | +0.01(+0.22%) |
May 26, 2017 | 4.845 | 4.856 | 4.809 | 4.814 | 600,059 | -0.05(-0.96%) |
May 25, 2017 | 4.872 | 4.872 | 4.851 | 4.861 | 293,067 | +0.00(+0.00%) |
May 24, 2017 | 4.840 | 4.866 | 4.830 | 4.861 | 434,678 | +0.02(+0.43%) |
May 23, 2017 | 4.819 | 4.851 | 4.814 | 4.840 | 350,117 | +0.03(+0.65%) |
May 22, 2017 | 4.830 | 4.840 | 4.799 | 4.809 | 318,181 | -0.00(-0.04%) |
May 19, 2017 | 4.775 | 4.811 | 4.767 | 4.811 | 460,211 | +0.04(+0.87%) |
May 18, 2017 | 4.754 | 4.775 | 4.734 | 4.770 | 295,224 | +0.02(+0.33%) |
May 17, 2017 | 4.806 | 4.809 | 4.744 | 4.754 | 511,950 | -0.07(-1.39%) |
May 16, 2017 | 4.832 | 4.832 | 4.811 | 4.821 | 374,538 | -0.01(-0.11%) |
May 15, 2017 | 4.806 | 4.827 | 4.796 | 4.827 | 320,609 | +0.03(+0.65%) |
May 12, 2017 | 4.775 | 4.801 | 4.775 | 4.796 | 440,175 | +0.02(+0.32%) |
May 11, 2017 | 4.796 | 4.801 | 4.770 | 4.780 | 245,213 | -0.02(-0.43%) |
May 10, 2017 | 4.790 | 4.806 | 4.785 | 4.801 | 529,622 | +0.01(+0.11%) |
May 09, 2017 | 4.801 | 4.811 | 4.780 | 4.796 | 332,790 | +0.01(+0.11%) |
May 08, 2017 | 4.796 | 4.798 | 4.775 | 4.790 | 273,690 | +0.00(+0.00%) |
May 05, 2017 | 4.796 | 4.806 | 4.780 | 4.790 | 221,376 | +0.01(+0.11%) |
May 04, 2017 | 4.816 | 4.816 | 4.785 | 4.785 | 338,458 | -0.03(-0.64%) |
May 03, 2017 | 4.785 | 4.816 | 4.775 | 4.816 | 299,328 | +0.03(+0.65%) |
May 02, 2017 | 4.796 | 4.811 | 4.765 | 4.785 | 676,673 | -0.01(-0.22%) |
May 01, 2017 | 4.806 | 4.806 | 4.782 | 4.796 | 225,380 | -0.01(-0.22%) |
Apr 28, 2017 | 4.775 | 4.806 | 4.765 | 4.806 | 386,815 | +0.05(+0.98%) |
Apr 27, 2017 | 4.770 | 4.770 | 4.752 | 4.759 | 354,434 | -0.02(-0.32%) |
Apr 26, 2017 | 4.801 | 4.801 | 4.762 | 4.775 | 483,409 | -0.02(-0.32%) |
Apr 25, 2017 | 4.770 | 4.806 | 4.770 | 4.790 | 373,607 | +0.02(+0.43%) |
Apr 24, 2017 | 4.770 | 4.780 | 4.744 | 4.770 | 376,924 | +0.03(+0.65%) |
Apr 21, 2017 | 4.759 | 4.759 | 4.728 | 4.739 | 274,156 | -0.01(-0.22%) |
Apr 20, 2017 | 4.728 | 4.759 | 4.713 | 4.749 | 454,422 | +0.02(+0.44%) |
Apr 19, 2017 | 4.739 | 4.744 | 4.715 | 4.728 | 366,496 | +0.01(+0.18%) |
Apr 18, 2017 | 4.715 | 4.736 | 4.710 | 4.720 | 367,516 | -0.02(-0.32%) |
Apr 17, 2017 | 4.705 | 4.736 | 4.684 | 4.736 | 477,307 | +0.04(+0.76%) |
Apr 13, 2017 | 4.720 | 4.720 | 4.684 | 4.700 | 305,163 | -0.02(-0.33%) |
Apr 12, 2017 | 4.730 | 4.730 | 4.695 | 4.715 | 502,952 | -0.02(-0.32%) |
Apr 11, 2017 | 4.710 | 4.730 | 4.684 | 4.730 | 505,285 | +0.02(+0.33%) |
Apr 10, 2017 | 4.715 | 4.730 | 4.705 | 4.715 | 583,640 | +0.00(+0.00%) |
Apr 07, 2017 | 4.695 | 4.725 | 4.684 | 4.715 | 511,619 | +0.02(+0.33%) |
Apr 06, 2017 | 4.679 | 4.700 | 4.669 | 4.700 | 450,603 | +0.03(+0.55%) |
Apr 05, 2017 | 4.679 | 4.700 | 4.669 | 4.674 | 606,657 | +0.01(+0.22%) |
Apr 04, 2017 | 4.643 | 4.664 | 4.633 | 4.664 | 483,793 | +0.02(+0.33%) |
Apr 03, 2017 | 4.648 | 4.654 | 4.623 | 4.648 | 854,566 | -0.01(-0.11%) |
Mar 31, 2017 | 4.664 | 4.664 | 4.638 | 4.654 | 696,254 | +0.00(+0.00%) |
Mar 30, 2017 | 4.664 | 4.669 | 4.648 | 4.654 | 695,636 | -0.01(-0.22%) |
Mar 29, 2017 | 4.664 | 4.669 | 4.628 | 4.664 | 372,753 | +0.00(+0.00%) |
Mar 28, 2017 | 4.643 | 4.664 | 4.630 | 4.664 | 677,560 | +0.03(+0.55%) |
Mar 27, 2017 | 4.643 | 4.648 | 4.592 | 4.638 | 585,927 | -0.03(-0.55%) |
Mar 24, 2017 | 4.679 | 4.689 | 4.638 | 4.664 | 351,584 | -0.01(-0.22%) |
Mar 23, 2017 | 4.659 | 4.695 | 4.659 | 4.674 | 404,410 | +0.01(+0.22%) |
Mar 22, 2017 | 4.664 | 4.677 | 4.643 | 4.664 | 441,764 | -0.00(-0.04%) |
Mar 21, 2017 | 4.722 | 4.722 | 4.656 | 4.666 | 549,150 | -0.05(-1.08%) |
Mar 20, 2017 | 4.722 | 4.722 | 4.691 | 4.717 | 357,644 | +0.01(+0.22%) |
Mar 17, 2017 | 4.701 | 4.717 | 4.681 | 4.706 | 391,969 | +0.01(+0.22%) |
Mar 16, 2017 | 4.701 | 4.717 | 4.666 | 4.696 | 452,105 | -0.01(-0.11%) |
Mar 15, 2017 | 4.696 | 4.712 | 4.676 | 4.701 | 478,019 | +0.03(+0.65%) |
Mar 14, 2017 | 4.671 | 4.712 | 4.651 | 4.671 | 580,237 | -0.01(-0.22%) |
Mar 13, 2017 | 4.651 | 4.691 | 4.651 | 4.681 | 568,070 | +0.05(+1.10%) |
Mar 10, 2017 | 4.661 | 4.681 | 4.554 | 4.630 | 1,447,753 | -0.02(-0.33%) |
Mar 09, 2017 | 4.712 | 4.717 | 4.620 | 4.645 | 966,548 | -0.07(-1.40%) |
Mar 08, 2017 | 4.742 | 4.757 | 4.706 | 4.712 | 670,577 | -0.04(-0.75%) |
Mar 07, 2017 | 4.727 | 4.762 | 4.717 | 4.747 | 580,949 | +0.01(+0.11%) |
Mar 06, 2017 | 4.706 | 4.742 | 4.697 | 4.742 | 884,621 | +0.03(+0.54%) |
Mar 03, 2017 | 4.676 | 4.727 | 4.676 | 4.717 | 1,316,940 | +0.03(+0.54%) |
Mar 02, 2017 | 4.742 | 4.813 | 4.635 | 4.691 | 3,650,904 | -0.19(-3.85%) |
Mar 01, 2017 | 4.884 | 4.889 | 4.859 | 4.879 | 1,048,939 | +0.03(+0.63%) |
Feb 28, 2017 | 4.889 | 4.900 | 4.839 | 4.849 | 737,745 | -0.03(-0.52%) |
Feb 27, 2017 | 4.874 | 4.895 | 4.869 | 4.874 | 329,186 | +0.01(+0.10%) |
Feb 24, 2017 | 4.874 | 4.879 | 4.864 | 4.869 | 299,335 | -0.02(-0.31%) |
Feb 23, 2017 | 4.874 | 4.895 | 4.849 | 4.884 | 446,736 | +0.03(+0.52%) |
Feb 22, 2017 | 4.828 | 4.859 | 4.828 | 4.859 | 361,325 | +0.03(+0.53%) |
Feb 21, 2017 | 4.864 | 4.869 | 4.828 | 4.834 | 539,982 | -0.01(-0.10%) |
Feb 17, 2017 | 4.839 | 4.839 | 4.839 | 0 | -0.04(-0.83%) | |
Feb 16, 2017 | 4.864 | 4.884 | 4.844 | 4.879 | 584,471 | +0.01(+0.24%) |
Feb 15, 2017 | 4.863 | 4.873 | 4.853 | 4.868 | 1,035,006 | -0.01(-0.10%) |
Feb 14, 2017 | 4.878 | 4.878 | 4.837 | 4.873 | 1,201,261 | -0.01(-0.10%) |
Feb 13, 2017 | 4.873 | 4.878 | 4.863 | 4.878 | 450,598 | +0.02(+0.31%) |
Feb 10, 2017 | 4.858 | 4.878 | 4.842 | 4.863 | 525,489 | -0.01(-0.10%) |
Feb 09, 2017 | 4.853 | 4.868 | 4.842 | 4.868 | 432,053 | +0.03(+0.62%) |
Feb 08, 2017 | 4.812 | 4.853 | 4.792 | 4.837 | 610,740 | +0.04(+0.73%) |
Feb 07, 2017 | 4.787 | 4.873 | 4.772 | 4.802 | 774,027 | +0.04(+0.85%) |
Feb 06, 2017 | 4.787 | 4.822 | 4.754 | 4.762 | 770,960 | -0.03(-0.63%) |
Feb 03, 2017 | 4.782 | 4.797 | 4.767 | 4.792 | 345,814 | +0.02(+0.32%) |
Feb 02, 2017 | 4.742 | 4.782 | 4.727 | 4.777 | 581,016 | +0.04(+0.74%) |