Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.024 | 5.030 | 5.013 | 5.019 | 365,828 | +0.00(+0.00%) |
Oct 30, 2017 | 5.046 | 5.057 | 5.008 | 5.019 | 427,014 | -0.04(-0.76%) |
Oct 27, 2017 | 5.041 | 5.057 | 5.019 | 5.057 | 883,326 | +0.04(+0.87%) |
Oct 26, 2017 | 5.046 | 5.057 | 5.003 | 5.013 | 306,034 | -0.02(-0.33%) |
Oct 25, 2017 | 5.068 | 5.068 | 5.003 | 5.030 | 592,844 | -0.03(-0.54%) |
Oct 24, 2017 | 5.068 | 5.074 | 5.057 | 5.057 | 437,483 | +0.00(+0.00%) |
Oct 23, 2017 | 5.096 | 5.096 | 5.035 | 5.057 | 748,059 | -0.02(-0.47%) |
Oct 20, 2017 | 5.076 | 5.081 | 5.043 | 5.081 | 581,744 | +0.02(+0.43%) |
Oct 19, 2017 | 5.060 | 5.065 | 5.032 | 5.060 | 970,702 | -0.01(-0.11%) |
Oct 18, 2017 | 5.087 | 5.092 | 5.060 | 5.065 | 672,733 | -0.02(-0.43%) |
Oct 17, 2017 | 5.081 | 5.092 | 5.062 | 5.087 | 671,050 | +0.02(+0.32%) |
Oct 16, 2017 | 5.087 | 5.092 | 5.070 | 5.070 | 691,111 | -0.02(-0.32%) |
Oct 13, 2017 | 5.087 | 5.098 | 5.070 | 5.087 | 486,545 | +0.00(+0.00%) |
Oct 12, 2017 | 5.087 | 5.092 | 5.070 | 5.087 | 435,574 | +0.01(+0.11%) |
Oct 11, 2017 | 5.076 | 5.092 | 5.066 | 5.081 | 403,419 | +0.01(+0.21%) |
Oct 10, 2017 | 5.103 | 5.070 | 5.070 | 431,829 | -0.01(-0.11%) | |
Oct 09, 2017 | 5.108 | 5.114 | 5.060 | 5.076 | 802,716 | -0.03(-0.53%) |
Oct 06, 2017 | 5.098 | 5.108 | 5.076 | 5.103 | 459,919 | +0.01(+0.11%) |
Oct 05, 2017 | 5.114 | 5.114 | 5.092 | 5.098 | 989,919 | -0.01(-0.21%) |
Oct 04, 2017 | 5.114 | 5.118 | 5.087 | 5.108 | 412,749 | -0.01(-0.21%) |
Oct 03, 2017 | 5.136 | 5.136 | 5.092 | 5.119 | 668,693 | -0.02(-0.32%) |
Oct 02, 2017 | 5.114 | 5.141 | 5.103 | 5.136 | 610,865 | +0.02(+0.42%) |
Sep 29, 2017 | 5.098 | 5.125 | 5.087 | 5.114 | 780,525 | +0.03(+0.53%) |
Sep 28, 2017 | 5.070 | 5.098 | 5.065 | 5.087 | 567,494 | +0.01(+0.11%) |
Sep 27, 2017 | 5.081 | 5.098 | 5.076 | 5.081 | 339,212 | +0.00(+0.00%) |
Sep 26, 2017 | 5.092 | 5.092 | 5.060 | 5.081 | 526,892 | +0.00(+0.00%) |
Sep 25, 2017 | 5.098 | 5.098 | 5.076 | 5.081 | 202,168 | -0.02(-0.32%) |
Sep 22, 2017 | 5.081 | 5.098 | 5.075 | 5.098 | 155,467 | +0.02(+0.32%) |
Sep 21, 2017 | 5.092 | 5.092 | 5.057 | 5.081 | 317,677 | -0.01(-0.26%) |
Sep 20, 2017 | 5.078 | 5.094 | 5.057 | 5.094 | 787,137 | +0.02(+0.32%) |
Sep 19, 2017 | 5.073 | 5.093 | 5.051 | 5.078 | 969,008 | +0.01(+0.11%) |
Sep 18, 2017 | 5.062 | 5.078 | 5.046 | 5.073 | 689,545 | +0.02(+0.43%) |
Sep 15, 2017 | 5.067 | 5.084 | 5.046 | 5.051 | 384,003 | -0.02(-0.32%) |
Sep 14, 2017 | 5.073 | 5.078 | 5.051 | 5.067 | 271,095 | -0.01(-0.11%) |
Sep 13, 2017 | 5.089 | 5.089 | 5.057 | 5.073 | 135,075 | -0.02(-0.42%) |
Sep 12, 2017 | 5.073 | 5.100 | 5.073 | 5.094 | 322,971 | +0.04(+0.74%) |
Sep 11, 2017 | 5.057 | 5.078 | 5.043 | 5.057 | 325,337 | +0.01(+0.21%) |
Sep 08, 2017 | 5.030 | 5.062 | 5.011 | 5.046 | 314,061 | +0.01(+0.21%) |
Sep 07, 2017 | 5.030 | 5.040 | 5.019 | 5.035 | 185,872 | +0.02(+0.32%) |
Sep 06, 2017 | 5.019 | 5.030 | 5.003 | 5.019 | 282,864 | +0.02(+0.32%) |
Sep 05, 2017 | 5.057 | 5.057 | 4.992 | 5.003 | 377,516 | -0.05(-1.06%) |
Sep 01, 2017 | 5.041 | 5.057 | 5.037 | 5.057 | 140,026 | +0.03(+0.53%) |
Aug 31, 2017 | 5.024 | 5.041 | 5.019 | 5.030 | 256,107 | +0.02(+0.32%) |
Aug 30, 2017 | 5.008 | 5.014 | 4.992 | 5.014 | 188,925 | +0.01(+0.22%) |
Aug 29, 2017 | 4.965 | 5.003 | 4.938 | 5.003 | 229,360 | +0.01(+0.22%) |
Aug 28, 2017 | 4.981 | 4.992 | 4.971 | 4.992 | 271,159 | +0.02(+0.43%) |
Aug 25, 2017 | 4.981 | 5.008 | 4.960 | 4.971 | 544,193 | -0.01(-0.22%) |
Aug 24, 2017 | 5.014 | 5.019 | 4.976 | 4.981 | 324,649 | -0.02(-0.32%) |
Aug 23, 2017 | 5.030 | 5.046 | 4.987 | 4.997 | 409,037 | -0.04(-0.75%) |
Aug 22, 2017 | 4.992 | 5.046 | 4.992 | 5.035 | 219,716 | +0.05(+0.93%) |
Aug 21, 2017 | 5.005 | 5.005 | 4.989 | 4.989 | 154,840 | -0.01(-0.11%) |
Aug 18, 2017 | 5.016 | 5.026 | 4.952 | 4.994 | 458,318 | -0.03(-0.64%) |
Aug 17, 2017 | 5.042 | 5.058 | 5.010 | 5.026 | 382,321 | -0.03(-0.63%) |
Aug 16, 2017 | 5.026 | 5.069 | 5.026 | 5.058 | 193,213 | +0.03(+0.53%) |
Aug 15, 2017 | 5.032 | 5.058 | 5.026 | 5.032 | 226,568 | +0.01(+0.11%) |
Aug 14, 2017 | 5.042 | 5.058 | 5.016 | 5.026 | 309,573 | +0.01(+0.21%) |
Aug 11, 2017 | 4.930 | 5.026 | 4.920 | 5.016 | 466,030 | +0.06(+1.18%) |
Aug 10, 2017 | 5.042 | 5.053 | 4.946 | 4.957 | 594,784 | -0.09(-1.80%) |
Aug 09, 2017 | 5.069 | 5.085 | 5.042 | 5.048 | 275,161 | -0.04(-0.84%) |
Aug 08, 2017 | 5.085 | 5.112 | 5.074 | 5.090 | 366,111 | +0.01(+0.11%) |
Aug 07, 2017 | 5.064 | 5.090 | 5.058 | 5.085 | 326,161 | +0.03(+0.53%) |
Aug 04, 2017 | 5.058 | 5.069 | 5.048 | 5.058 | 210,842 | +0.00(+0.00%) |
Aug 03, 2017 | 5.053 | 5.058 | 5.042 | 5.058 | 204,263 | +0.01(+0.21%) |
Aug 02, 2017 | 5.042 | 5.058 | 5.026 | 5.048 | 439,428 | +0.01(+0.21%) |
Aug 01, 2017 | 5.032 | 5.053 | 5.018 | 5.037 | 395,192 | +0.01(+0.21%) |
Jul 31, 2017 | 5.021 | 5.037 | 5.010 | 5.026 | 353,031 | +0.02(+0.43%) |
Jul 28, 2017 | 5.010 | 5.021 | 4.984 | 5.005 | 399,966 | -0.02(-0.42%) |
Jul 27, 2017 | 5.037 | 5.042 | 5.000 | 5.026 | 436,827 | +0.00(+0.00%) |
Jul 26, 2017 | 5.037 | 5.052 | 5.021 | 5.026 | 565,140 | -0.03(-0.53%) |
Jul 25, 2017 | 5.053 | 5.064 | 5.026 | 5.053 | 696,636 | -0.01(-0.21%) |
Jul 24, 2017 | 5.058 | 5.060 | 5.048 | 5.064 | 232,738 | -0.01(-0.11%) |
Jul 21, 2017 | 5.053 | 5.069 | 5.042 | 5.069 | 229,767 | +0.01(+0.21%) |
Jul 20, 2017 | 5.064 | 5.069 | 5.026 | 5.058 | 291,834 | +0.01(+0.17%) |
Jul 19, 2017 | 5.071 | 5.071 | 5.023 | 5.050 | 752,887 | -0.02(-0.42%) |
Jul 18, 2017 | 5.055 | 5.071 | 5.044 | 5.071 | 259,586 | +0.03(+0.52%) |
Jul 17, 2017 | 5.060 | 5.066 | 5.044 | 5.044 | 338,693 | +0.00(+0.00%) |
Jul 14, 2017 | 5.050 | 5.055 | 5.034 | 5.044 | 220,997 | +0.01(+0.21%) |
Jul 13, 2017 | 5.039 | 5.066 | 5.023 | 5.034 | 419,151 | +0.00(+0.00%) |
Jul 12, 2017 | 5.023 | 5.050 | 5.018 | 5.034 | 404,016 | +0.03(+0.63%) |
Jul 11, 2017 | 5.002 | 5.034 | 4.986 | 5.002 | 347,984 | +0.01(+0.21%) |
Jul 10, 2017 | 4.981 | 5.039 | 4.979 | 4.991 | 474,779 | +0.02(+0.32%) |
Jul 07, 2017 | 4.965 | 4.991 | 4.946 | 4.976 | 339,054 | +0.03(+0.53%) |
Jul 06, 2017 | 4.965 | 4.986 | 4.949 | 4.949 | 414,917 | -0.03(-0.53%) |
Jul 05, 2017 | 4.986 | 4.986 | 4.949 | 4.976 | 302,002 | +0.00(+0.00%) |
Jul 03, 2017 | 4.976 | 5.012 | 4.960 | 4.976 | 275,763 | +0.02(+0.32%) |
Jun 30, 2017 | 4.949 | 4.976 | 4.944 | 4.960 | 410,175 | +0.01(+0.11%) |
Jun 29, 2017 | 4.965 | 4.965 | 4.902 | 4.954 | 669,542 | -0.01(-0.11%) |
Jun 28, 2017 | 4.939 | 4.965 | 4.928 | 4.960 | 395,286 | +0.03(+0.64%) |
Jun 27, 2017 | 4.981 | 4.986 | 4.923 | 4.928 | 372,438 | -0.04(-0.85%) |
Jun 26, 2017 | 4.960 | 4.997 | 4.939 | 4.970 | 395,866 | +0.02(+0.43%) |
Jun 23, 2017 | 4.949 | 4.954 | 4.916 | 4.949 | 235,912 | +0.00(+0.00%) |
Jun 22, 2017 | 4.954 | 4.981 | 4.917 | 4.949 | 270,738 | +0.01(+0.21%) |
Jun 21, 2017 | 4.965 | 4.986 | 4.939 | 4.939 | 318,066 | -0.04(-0.79%) |
Jun 20, 2017 | 4.988 | 4.988 | 4.962 | 4.978 | 371,266 | -0.02(-0.32%) |
Jun 19, 2017 | 4.978 | 4.993 | 4.967 | 4.993 | 302,192 | +0.04(+0.74%) |
Jun 16, 2017 | 4.957 | 4.972 | 4.936 | 4.957 | 372,789 | +0.01(+0.11%) |
Jun 15, 2017 | 4.936 | 4.957 | 4.920 | 4.951 | 480,557 | +0.00(+0.00%) |
Jun 14, 2017 | 4.962 | 4.967 | 4.936 | 4.951 | 230,637 | -0.01(-0.11%) |
Jun 13, 2017 | 4.925 | 4.957 | 4.910 | 4.957 | 281,589 | +0.05(+0.96%) |
Jun 12, 2017 | 4.925 | 4.930 | 4.899 | 4.909 | 222,005 | -0.03(-0.53%) |
Jun 09, 2017 | 4.957 | 4.957 | 4.909 | 4.936 | 286,305 | -0.02(-0.42%) |
Jun 08, 2017 | 4.936 | 4.962 | 4.925 | 4.957 | 561,250 | +0.02(+0.43%) |
Jun 07, 2017 | 4.909 | 4.936 | 4.899 | 4.936 | 238,361 | +0.03(+0.53%) |
Jun 06, 2017 | 4.899 | 4.909 | 4.894 | 4.909 | 317,961 | +0.01(+0.11%) |
Jun 05, 2017 | 4.899 | 4.915 | 4.894 | 4.904 | 435,630 | +0.02(+0.32%) |
Jun 02, 2017 | 4.899 | 4.909 | 4.888 | 4.888 | 482,229 | -0.02(-0.32%) |
Jun 01, 2017 | 4.894 | 4.904 | 4.873 | 4.904 | 454,543 | +0.02(+0.43%) |
May 31, 2017 | 4.878 | 4.883 | 4.862 | 4.883 | 251,287 | +0.02(+0.43%) |
May 30, 2017 | 4.852 | 4.878 | 4.852 | 4.862 | 273,154 | +0.01(+0.22%) |
May 26, 2017 | 4.883 | 4.894 | 4.846 | 4.852 | 595,424 | -0.05(-0.96%) |
May 25, 2017 | 4.909 | 4.909 | 4.888 | 4.899 | 290,803 | +0.00(+0.00%) |
May 24, 2017 | 4.878 | 4.904 | 4.868 | 4.899 | 431,320 | +0.02(+0.43%) |
May 23, 2017 | 4.857 | 4.888 | 4.851 | 4.878 | 347,412 | +0.03(+0.65%) |
May 22, 2017 | 4.867 | 4.878 | 4.836 | 4.846 | 315,723 | -0.00(-0.04%) |
May 19, 2017 | 4.812 | 4.849 | 4.804 | 4.849 | 456,656 | +0.04(+0.87%) |
May 18, 2017 | 4.791 | 4.812 | 4.770 | 4.807 | 292,943 | +0.02(+0.33%) |
May 17, 2017 | 4.843 | 4.847 | 4.781 | 4.791 | 507,996 | -0.07(-1.39%) |
May 16, 2017 | 4.869 | 4.869 | 4.849 | 4.859 | 371,645 | -0.01(-0.11%) |
May 15, 2017 | 4.843 | 4.864 | 4.833 | 4.864 | 318,132 | +0.03(+0.65%) |
May 12, 2017 | 4.812 | 4.838 | 4.812 | 4.833 | 436,775 | +0.02(+0.32%) |
May 11, 2017 | 4.833 | 4.838 | 4.807 | 4.817 | 243,319 | -0.02(-0.43%) |
May 10, 2017 | 4.828 | 4.843 | 4.823 | 4.838 | 525,530 | +0.01(+0.11%) |
May 09, 2017 | 4.838 | 4.849 | 4.817 | 4.833 | 330,219 | +0.01(+0.11%) |
May 08, 2017 | 4.833 | 4.836 | 4.812 | 4.828 | 271,576 | +0.00(+0.00%) |
May 05, 2017 | 4.833 | 4.843 | 4.817 | 4.828 | 219,666 | +0.01(+0.11%) |
May 04, 2017 | 4.854 | 4.854 | 4.823 | 4.823 | 335,843 | -0.03(-0.64%) |
May 03, 2017 | 4.823 | 4.854 | 4.812 | 4.854 | 297,016 | +0.03(+0.65%) |
May 02, 2017 | 4.833 | 4.849 | 4.802 | 4.823 | 671,445 | -0.01(-0.22%) |
May 01, 2017 | 4.843 | 4.843 | 4.819 | 4.833 | 223,639 | -0.01(-0.21%) |
Apr 28, 2017 | 4.812 | 4.843 | 4.802 | 4.843 | 383,826 | +0.05(+0.98%) |
Apr 27, 2017 | 4.807 | 4.807 | 4.789 | 4.796 | 351,696 | -0.02(-0.32%) |
Apr 26, 2017 | 4.838 | 4.838 | 4.799 | 4.812 | 479,675 | -0.02(-0.32%) |
Apr 25, 2017 | 4.807 | 4.843 | 4.807 | 4.828 | 370,721 | +0.02(+0.43%) |
Apr 24, 2017 | 4.807 | 4.817 | 4.781 | 4.807 | 374,012 | +0.03(+0.65%) |
Apr 21, 2017 | 4.796 | 4.796 | 4.765 | 4.776 | 272,038 | -0.01(-0.22%) |
Apr 20, 2017 | 4.765 | 4.796 | 4.750 | 4.786 | 450,911 | +0.02(+0.44%) |
Apr 19, 2017 | 4.776 | 4.781 | 4.752 | 4.765 | 363,665 | +0.01(+0.18%) |
Apr 18, 2017 | 4.752 | 4.772 | 4.747 | 4.757 | 364,677 | -0.02(-0.32%) |
Apr 17, 2017 | 4.741 | 4.772 | 4.721 | 4.772 | 473,620 | +0.04(+0.76%) |
Apr 13, 2017 | 4.757 | 4.757 | 4.721 | 4.736 | 302,806 | -0.02(-0.33%) |
Apr 12, 2017 | 4.767 | 4.767 | 4.731 | 4.752 | 499,066 | -0.02(-0.33%) |
Apr 11, 2017 | 4.747 | 4.767 | 4.721 | 4.767 | 501,382 | +0.02(+0.33%) |
Apr 10, 2017 | 4.752 | 4.767 | 4.741 | 4.752 | 579,132 | +0.00(+0.00%) |
Apr 07, 2017 | 4.731 | 4.762 | 4.721 | 4.752 | 507,667 | +0.02(+0.33%) |
Apr 06, 2017 | 4.716 | 4.736 | 4.705 | 4.736 | 447,122 | +0.03(+0.55%) |
Apr 05, 2017 | 4.716 | 4.736 | 4.705 | 4.710 | 601,970 | +0.01(+0.22%) |
Apr 04, 2017 | 4.679 | 4.700 | 4.669 | 4.700 | 480,056 | +0.02(+0.33%) |
Apr 03, 2017 | 4.685 | 4.690 | 4.659 | 4.685 | 847,965 | -0.01(-0.11%) |
Mar 31, 2017 | 4.700 | 4.700 | 4.674 | 4.690 | 690,876 | +0.00(+0.00%) |
Mar 30, 2017 | 4.700 | 4.705 | 4.685 | 4.690 | 690,262 | -0.01(-0.22%) |
Mar 29, 2017 | 4.700 | 4.705 | 4.664 | 4.700 | 369,874 | +0.00(+0.00%) |
Mar 28, 2017 | 4.679 | 4.700 | 4.667 | 4.700 | 672,326 | +0.03(+0.55%) |
Mar 27, 2017 | 4.679 | 4.685 | 4.628 | 4.674 | 581,401 | -0.03(-0.55%) |
Mar 24, 2017 | 4.716 | 4.726 | 4.674 | 4.700 | 348,869 | -0.01(-0.22%) |
Mar 23, 2017 | 4.695 | 4.731 | 4.695 | 4.710 | 401,286 | +0.01(+0.22%) |
Mar 22, 2017 | 4.700 | 4.713 | 4.679 | 4.700 | 438,351 | -0.00(-0.04%) |
Mar 21, 2017 | 4.758 | 4.758 | 4.692 | 4.702 | 544,908 | -0.05(-1.08%) |
Mar 20, 2017 | 4.758 | 4.758 | 4.728 | 4.753 | 354,881 | +0.01(+0.22%) |
Mar 17, 2017 | 4.738 | 4.753 | 4.718 | 4.743 | 388,941 | +0.01(+0.22%) |
Mar 16, 2017 | 4.738 | 4.753 | 4.702 | 4.733 | 448,613 | -0.01(-0.11%) |
Mar 15, 2017 | 4.733 | 4.748 | 4.712 | 4.738 | 474,327 | +0.03(+0.65%) |
Mar 14, 2017 | 4.707 | 4.748 | 4.687 | 4.707 | 575,755 | -0.01(-0.22%) |
Mar 13, 2017 | 4.687 | 4.728 | 4.687 | 4.718 | 563,682 | +0.05(+1.10%) |
Mar 10, 2017 | 4.697 | 4.718 | 4.589 | 4.666 | 1,436,569 | -0.02(-0.33%) |
Mar 09, 2017 | 4.748 | 4.753 | 4.656 | 4.682 | 959,081 | -0.07(-1.40%) |
Mar 08, 2017 | 4.779 | 4.794 | 4.743 | 4.748 | 665,397 | -0.04(-0.75%) |
Mar 07, 2017 | 4.764 | 4.799 | 4.753 | 4.784 | 576,461 | +0.01(+0.11%) |
Mar 06, 2017 | 4.743 | 4.779 | 4.734 | 4.779 | 877,787 | +0.03(+0.54%) |
Mar 03, 2017 | 4.712 | 4.764 | 4.712 | 4.753 | 1,306,767 | +0.03(+0.54%) |
Mar 02, 2017 | 4.779 | 4.851 | 4.671 | 4.728 | 3,622,702 | -0.19(-3.85%) |
Mar 01, 2017 | 4.922 | 4.928 | 4.897 | 4.917 | 1,040,836 | +0.03(+0.63%) |
Feb 28, 2017 | 4.928 | 4.938 | 4.876 | 4.887 | 732,046 | -0.03(-0.52%) |
Feb 27, 2017 | 4.912 | 4.933 | 4.907 | 4.912 | 326,643 | +0.01(+0.10%) |
Feb 24, 2017 | 4.912 | 4.917 | 4.902 | 4.907 | 297,023 | -0.02(-0.31%) |
Feb 23, 2017 | 4.912 | 4.933 | 4.887 | 4.922 | 443,285 | +0.03(+0.52%) |
Feb 22, 2017 | 4.866 | 4.897 | 4.866 | 4.897 | 358,534 | +0.03(+0.53%) |
Feb 21, 2017 | 4.902 | 4.907 | 4.866 | 4.871 | 535,811 | -0.01(-0.11%) |
Feb 17, 2017 | 4.876 | 4.876 | 4.876 | 0 | -0.04(-0.83%) | |
Feb 16, 2017 | 4.902 | 4.922 | 4.881 | 4.917 | 579,956 | +0.01(+0.24%) |
Feb 15, 2017 | 4.900 | 4.911 | 4.890 | 4.905 | 1,027,010 | -0.01(-0.10%) |
Feb 14, 2017 | 4.916 | 4.916 | 4.875 | 4.911 | 1,191,981 | -0.01(-0.10%) |
Feb 13, 2017 | 4.911 | 4.916 | 4.900 | 4.916 | 447,117 | +0.02(+0.31%) |
Feb 10, 2017 | 4.895 | 4.916 | 4.880 | 4.900 | 521,429 | -0.01(-0.10%) |
Feb 09, 2017 | 4.890 | 4.905 | 4.880 | 4.905 | 428,715 | +0.03(+0.62%) |
Feb 08, 2017 | 4.850 | 4.890 | 4.829 | 4.875 | 606,022 | +0.04(+0.73%) |
Feb 07, 2017 | 4.824 | 4.911 | 4.809 | 4.840 | 768,048 | +0.04(+0.85%) |
Feb 06, 2017 | 4.824 | 4.860 | 4.791 | 4.799 | 765,004 | -0.03(-0.63%) |
Feb 03, 2017 | 4.819 | 4.834 | 4.804 | 4.829 | 343,143 | +0.02(+0.32%) |
Feb 02, 2017 | 4.779 | 4.819 | 4.763 | 4.814 | 576,528 | +0.04(+0.74%) |
Feb 01, 2017 | 4.804 | 4.814 | 4.758 | 4.779 | 992,858 | -0.02(-0.32%) |
Jan 31, 2017 | 4.779 | 4.799 | 4.743 | 4.794 | 628,467 | +0.01(+0.11%) |
Jan 30, 2017 | 4.769 | 4.799 | 4.728 | 4.789 | 556,589 | +0.01(+0.21%) |
Jan 27, 2017 | 4.758 | 4.779 | 4.748 | 4.779 | 482,448 | +0.04(+0.75%) |
Jan 26, 2017 | 4.733 | 4.769 | 4.728 | 4.743 | 595,216 | -0.01(-0.11%) |
Jan 25, 2017 | 4.728 | 4.748 | 4.718 | 4.748 | 520,463 | +0.02(+0.43%) |
Jan 24, 2017 | 4.692 | 4.728 | 4.677 | 4.728 | 416,951 | +0.05(+0.98%) |
Jan 23, 2017 | 4.672 | 4.687 | 4.662 | 4.682 | 422,653 | +0.00(+0.00%) |
Jan 20, 2017 | 4.667 | 4.687 | 4.642 | 4.682 | 485,306 | +0.02(+0.36%) |
Jan 19, 2017 | 4.666 | 4.671 | 4.645 | 4.666 | 852,957 | +0.01(+0.11%) |
Jan 18, 2017 | 4.630 | 4.666 | 4.630 | 4.661 | 530,260 | +0.04(+0.76%) |
Jan 17, 2017 | 4.635 | 4.645 | 4.625 | 4.625 | 629,487 | +0.00(+0.00%) |
Jan 13, 2017 | 4.625 | 4.625 | 4.625 | 0 | -0.01(-0.22%) | |
Jan 12, 2017 | 4.620 | 4.640 | 4.600 | 4.635 | 411,478 | +0.02(+0.44%) |
Jan 11, 2017 | 4.595 | 4.621 | 4.595 | 4.615 | 520,008 | +0.02(+0.33%) |
Jan 10, 2017 | 4.605 | 4.645 | 4.595 | 4.600 | 626,700 | +0.01(+0.22%) |
Jan 09, 2017 | 4.620 | 4.635 | 4.590 | 4.590 | 732,647 | -0.03(-0.54%) |
Jan 06, 2017 | 4.590 | 4.625 | 4.580 | 4.615 | 659,031 | +0.05(+0.99%) |
Jan 05, 2017 | 4.575 | 4.590 | 4.565 | 4.570 | 406,597 | -0.01(-0.11%) |
Jan 04, 2017 | 4.555 | 4.585 | 4.555 | 4.575 | 436,352 | +0.04(+0.89%) |
Jan 03, 2017 | 4.525 | 4.545 | 4.505 | 4.535 | 561,432 | +0.04(+0.78%) |
Dec 30, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.03(-0.56%) | |
Dec 29, 2016 | 4.540 | 4.555 | 4.500 | 4.525 | 762,941 | +0.01(+0.22%) |
Dec 28, 2016 | 4.570 | 4.590 | 4.515 | 4.515 | 683,516 | -0.06(-1.21%) |
Dec 27, 2016 | 4.570 | 4.595 | 4.570 | 4.570 | 462,665 | -0.01(-0.11%) |
Dec 23, 2016 | 4.575 | 4.575 | 4.575 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.545 | 4.575 | 4.545 | 4.575 | 665,205 | +0.03(+0.55%) |
Dec 21, 2016 | 4.595 | 4.595 | 4.540 | 4.550 | 658,423 | -0.03(-0.73%) |
Dec 20, 2016 | 4.569 | 4.589 | 4.564 | 4.584 | 786,914 | +0.03(+0.66%) |
Dec 19, 2016 | 4.569 | 4.574 | 4.544 | 4.554 | 517,719 | +0.00(+0.00%) |
Dec 16, 2016 | 4.534 | 4.564 | 4.529 | 4.554 | 1,019,900 | +0.02(+0.55%) |
Dec 15, 2016 | 4.509 | 4.537 | 4.509 | 4.529 | 959,825 | +0.03(+0.66%) |
Dec 14, 2016 | 4.499 | 4.499 | 4.479 | 4.499 | 995,867 | +0.00(+0.00%) |
Dec 13, 2016 | 4.440 | 4.499 | 4.440 | 4.499 | 908,411 | +0.06(+1.46%) |
Dec 12, 2016 | 4.454 | 4.459 | 4.425 | 4.435 | 471,672 | -0.01(-0.22%) |
Dec 09, 2016 | 4.469 | 4.469 | 4.430 | 4.444 | 702,041 | -0.00(-0.11%) |
Dec 08, 2016 | 4.454 | 4.474 | 4.435 | 4.449 | 694,291 | +0.01(+0.22%) |
Dec 07, 2016 | 4.415 | 4.449 | 4.415 | 4.440 | 984,757 | +0.03(+0.79%) |
Dec 06, 2016 | 4.385 | 4.405 | 4.380 | 4.405 | 376,024 | +0.02(+0.57%) |
Dec 05, 2016 | 4.375 | 4.390 | 4.370 | 4.380 | 855,103 | +0.01(+0.23%) |
Dec 02, 2016 | 4.415 | 4.415 | 4.365 | 4.370 | 591,492 | -0.03(-0.68%) |
Dec 01, 2016 | 4.430 | 4.435 | 4.390 | 4.400 | 363,798 | -0.03(-0.67%) |
Nov 30, 2016 | 4.449 | 4.449 | 4.420 | 4.430 | 584,798 | -0.01(-0.22%) |
Nov 29, 2016 | 4.415 | 4.449 | 4.415 | 4.440 | 604,340 | +0.02(+0.45%) |
Nov 28, 2016 | 4.459 | 4.474 | 4.415 | 4.420 | 688,918 | -0.05(-1.22%) |
Nov 25, 2016 | 4.469 | 4.474 | 4.435 | 4.474 | 443,614 | +0.02(+0.45%) |
Nov 23, 2016 | 4.454 | 4.454 | 4.454 | 0 | +0.02(+0.45%) | |
Nov 22, 2016 | 4.435 | 4.464 | 4.428 | 4.435 | 544,232 | +0.01(+0.22%) |
Nov 21, 2016 | 4.420 | 4.435 | 4.400 | 4.425 | 887,589 | +0.00(+0.03%) |
Nov 18, 2016 | 4.399 | 4.428 | 4.379 | 4.423 | 939,490 | +0.02(+0.45%) |
Nov 17, 2016 | 4.344 | 4.403 | 4.344 | 4.403 | 438,219 | +0.05(+1.13%) |
Nov 16, 2016 | 4.310 | 4.357 | 4.310 | 4.354 | 608,478 | +0.02(+0.57%) |
Nov 15, 2016 | 4.276 | 4.330 | 4.231 | 4.330 | 1,054,591 | +0.06(+1.38%) |
Nov 14, 2016 | 4.354 | 4.379 | 4.266 | 4.271 | 794,003 | -0.08(-1.81%) |
Nov 11, 2016 | 4.379 | 4.395 | 4.344 | 4.349 | 528,619 | -0.03(-0.67%) |
Nov 10, 2016 | 4.399 | 4.418 | 4.359 | 4.379 | 752,798 | -0.00(-0.11%) |
Nov 09, 2016 | 4.354 | 4.418 | 4.344 | 4.384 | 1,120,804 | +0.00(+0.00%) |
Nov 08, 2016 | 4.379 | 4.408 | 4.374 | 4.384 | 212,781 | -0.00(-0.11%) |
Nov 07, 2016 | 4.408 | 4.413 | 4.370 | 4.389 | 387,288 | +0.06(+1.36%) |
Nov 04, 2016 | 4.359 | 4.361 | 4.330 | 4.330 | 476,322 | -0.02(-0.56%) |
Nov 03, 2016 | 4.330 | 4.349 | 4.330 | 4.354 | 470,548 | +0.03(+0.80%) |
Nov 02, 2016 | 4.453 | 4.468 | 4.320 | 4.320 | 1,207,920 | -0.14(-3.09%) |