Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.540 | 4.540 | 4.540 | 0 | +0.11(+2.48%) | |
Mar 28, 2018 | 4.420 | 4.460 | 4.300 | 4.430 | 206,189 | +0.00(+0.00%) |
Mar 27, 2018 | 4.430 | 4.520 | 4.390 | 4.430 | 232,160 | +0.02(+0.45%) |
Mar 26, 2018 | 4.360 | 4.451 | 4.300 | 4.410 | 246,291 | +0.13(+3.04%) |
Mar 23, 2018 | 4.420 | 4.480 | 4.260 | 4.280 | 299,495 | -0.13(-2.95%) |
Mar 22, 2018 | 4.460 | 4.500 | 4.360 | 4.410 | 252,763 | -0.11(-2.43%) |
Mar 21, 2018 | 4.470 | 4.570 | 4.450 | 4.520 | 225,955 | +0.02(+0.44%) |
Mar 20, 2018 | 4.700 | 4.730 | 4.450 | 4.500 | 482,857 | -0.21(-4.46%) |
Mar 19, 2018 | 4.810 | 4.940 | 4.650 | 4.710 | 444,478 | -0.12(-2.38%) |
Mar 16, 2018 | 5.160 | 5.160 | 4.570 | 4.825 | 797,899 | -0.38(-7.21%) |
Mar 15, 2018 | 5.130 | 5.240 | 5.070 | 5.200 | 189,934 | +0.11(+2.16%) |
Mar 14, 2018 | 5.250 | 5.250 | 5.061 | 5.090 | 263,830 | -0.21(-3.96%) |
Mar 13, 2018 | 5.200 | 5.320 | 5.160 | 5.300 | 170,327 | +0.16(+3.11%) |
Mar 12, 2018 | 5.280 | 5.290 | 5.010 | 5.140 | 321,395 | -0.15(-2.84%) |
Mar 09, 2018 | 5.140 | 5.300 | 5.050 | 5.290 | 159,705 | +0.20(+3.93%) |
Mar 08, 2018 | 5.110 | 5.130 | 5.060 | 5.090 | 98,954 | -0.02(-0.39%) |
Mar 07, 2018 | 5.110 | 5.139 | 4.860 | 5.110 | 94,800 | -0.05(-0.97%) |
Mar 06, 2018 | 5.050 | 5.190 | 4.970 | 5.160 | 202,405 | +0.14(+2.79%) |
Mar 05, 2018 | 4.870 | 5.050 | 4.860 | 5.020 | 118,490 | +0.16(+3.29%) |
Mar 02, 2018 | 4.810 | 4.930 | 4.750 | 4.860 | 170,491 | +0.01(+0.21%) |
Mar 01, 2018 | 4.780 | 4.930 | 4.710 | 4.850 | 162,931 | +0.06(+1.25%) |
Feb 28, 2018 | 4.910 | 4.910 | 4.730 | 4.790 | 215,456 | -0.07(-1.44%) |
Feb 27, 2018 | 4.870 | 4.950 | 4.750 | 4.860 | 225,508 | -0.01(-0.21%) |
Feb 26, 2018 | 4.810 | 4.890 | 4.710 | 4.870 | 199,173 | +0.04(+0.83%) |
Feb 23, 2018 | 4.840 | 4.940 | 4.810 | 4.830 | 108,049 | +0.01(+0.21%) |
Feb 22, 2018 | 4.840 | 4.820 | 215,811 | +0.07(+1.47%) | ||
Feb 21, 2018 | 4.770 | 4.855 | 4.730 | 4.750 | 119,921 | -0.01(-0.21%) |
Feb 20, 2018 | 4.850 | 4.940 | 4.730 | 4.760 | 172,585 | -0.08(-1.65%) |
Feb 16, 2018 | 4.840 | 4.840 | 4.840 | 0 | -0.12(-2.42%) | |
Feb 15, 2018 | 4.940 | 4.970 | 4.820 | 4.960 | 188,198 | +0.04(+0.81%) |
Feb 14, 2018 | 4.730 | 4.970 | 4.620 | 4.920 | 287,618 | +0.17(+3.58%) |
Feb 13, 2018 | 4.640 | 4.760 | 4.580 | 4.750 | 181,608 | +0.08(+1.71%) |
Feb 12, 2018 | 4.670 | 4.746 | 4.510 | 4.670 | 190,644 | +0.01(+0.21%) |
Feb 09, 2018 | 4.730 | 4.890 | 4.500 | 4.660 | 275,795 | +0.00(+0.00%) |
Feb 08, 2018 | 4.840 | 4.870 | 4.650 | 4.660 | 305,661 | -0.17(-3.52%) |
Feb 07, 2018 | 4.950 | 4.990 | 4.710 | 4.830 | 349,802 | -0.10(-2.03%) |
Feb 06, 2018 | 4.620 | 5.000 | 4.620 | 4.930 | 261,727 | +0.17(+3.46%) |
Feb 05, 2018 | 4.830 | 4.920 | 4.721 | 4.765 | 239,593 | -0.15(-2.95%) |
Feb 02, 2018 | 5.080 | 5.080 | 4.880 | 4.910 | 352,188 | -0.18(-3.54%) |
Feb 01, 2018 | 5.380 | 5.400 | 5.070 | 5.090 | 469,290 | -0.31(-5.74%) |
Jan 31, 2018 | 5.450 | 5.568 | 5.370 | 5.400 | 237,955 | -0.05(-0.92%) |
Jan 30, 2018 | 5.400 | 5.490 | 5.400 | 5.450 | 132,710 | +0.00(+0.00%) |
Jan 29, 2018 | 5.500 | 5.510 | 5.355 | 5.450 | 420,638 | -0.09(-1.62%) |
Jan 26, 2018 | 5.540 | 5.560 | 5.450 | 5.540 | 237,384 | +0.03(+0.45%) |
Jan 25, 2018 | 5.570 | 5.610 | 5.450 | 5.515 | 439,446 | -0.02(-0.27%) |
Jan 24, 2018 | 5.570 | 5.610 | 5.415 | 5.530 | 293,452 | -0.04(-0.72%) |
Jan 23, 2018 | 5.580 | 5.670 | 5.510 | 5.570 | 294,418 | -0.04(-0.71%) |
Jan 22, 2018 | 5.640 | 5.670 | 5.520 | 5.610 | 490,103 | -0.08(-1.41%) |
Jan 19, 2018 | 5.610 | 5.770 | 5.500 | 5.690 | 350,023 | +0.06(+1.07%) |
Jan 18, 2018 | 5.670 | 5.670 | 5.470 | 5.630 | 440,008 | -0.03(-0.53%) |
Jan 17, 2018 | 6.030 | 6.100 | 5.520 | 5.660 | 759,418 | -0.33(-5.51%) |
Jan 16, 2018 | 5.650 | 5.970 | 5.650 | 5.990 | 949,477 | +0.36(+6.39%) |
Jan 12, 2018 | 5.630 | 5.630 | 5.630 | 0 | +0.03(+0.54%) | |
Jan 11, 2018 | 5.470 | 5.705 | 5.470 | 5.600 | 367,227 | +0.13(+2.38%) |
Jan 10, 2018 | 5.450 | 5.510 | 5.380 | 5.470 | 158,850 | -0.02(-0.36%) |
Jan 09, 2018 | 5.830 | 5.830 | 5.450 | 5.490 | 222,089 | -0.08(-1.44%) |
Jan 08, 2018 | 5.460 | 5.580 | 5.365 | 5.570 | 223,545 | +0.13(+2.39%) |
Jan 05, 2018 | 5.530 | 5.570 | 5.430 | 5.440 | 198,833 | -0.08(-1.45%) |
Jan 04, 2018 | 5.560 | 5.650 | 5.470 | 5.520 | 327,182 | +0.00(+0.00%) |
Jan 03, 2018 | 5.600 | 5.620 | 5.480 | 5.520 | 300,222 | -0.05(-0.90%) |
Jan 02, 2018 | 5.400 | 5.650 | 5.400 | 5.570 | 349,430 | +0.18(+3.34%) |
Dec 29, 2017 | 5.390 | 5.390 | 5.390 | 0 | -0.26(-4.60%) | |
Dec 28, 2017 | 5.810 | 5.830 | 5.560 | 5.650 | 538,401 | -0.16(-2.75%) |
Dec 27, 2017 | 5.860 | 6.020 | 5.680 | 5.810 | 384,261 | -0.07(-1.19%) |
Dec 26, 2017 | 5.890 | 5.990 | 5.867 | 5.880 | 520,536 | -0.01(-0.17%) |
Dec 22, 2017 | 6.040 | 6.050 | 5.850 | 5.890 | 336,522 | -0.16(-2.64%) |
Dec 21, 2017 | 6.040 | 6.180 | 6.030 | 6.050 | 218,745 | -0.02(-0.33%) |
Dec 20, 2017 | 6.030 | 6.140 | 5.950 | 6.070 | 204,692 | +0.04(+0.66%) |
Dec 19, 2017 | 5.970 | 6.240 | 5.970 | 6.030 | 832,121 | +0.09(+1.52%) |
Dec 18, 2017 | 5.940 | 6.070 | 5.810 | 5.940 | 588,334 | -0.02(-0.34%) |
Dec 15, 2017 | 5.930 | 6.060 | 5.830 | 5.960 | 750,152 | +0.04(+0.68%) |
Dec 14, 2017 | 6.030 | 6.190 | 5.890 | 5.920 | 451,133 | -0.15(-2.47%) |
Dec 13, 2017 | 6.080 | 6.300 | 6.020 | 6.070 | 358,516 | -0.09(-1.46%) |
Dec 12, 2017 | 6.280 | 6.330 | 6.090 | 6.160 | 604,963 | -0.11(-1.75%) |
Dec 11, 2017 | 5.890 | 6.330 | 5.870 | 6.270 | 632,698 | +0.43(+7.36%) |
Dec 08, 2017 | 6.160 | 6.365 | 5.830 | 5.840 | 976,767 | -0.11(-1.85%) |
Dec 07, 2017 | 5.910 | 6.210 | 5.680 | 5.950 | 1,324,930 | -0.55(-8.46%) |
Dec 06, 2017 | 6.750 | 6.760 | 6.230 | 6.500 | 878,893 | -0.26(-3.85%) |
Dec 05, 2017 | 7.100 | 7.240 | 6.610 | 6.760 | 822,017 | -0.23(-3.29%) |
Dec 04, 2017 | 6.710 | 7.460 | 6.670 | 6.990 | 1,922,976 | +0.37(+5.59%) |
Dec 01, 2017 | 6.710 | 6.730 | 6.295 | 6.620 | 714,919 | -0.11(-1.63%) |
Nov 30, 2017 | 6.710 | 6.805 | 6.650 | 6.730 | 601,865 | +0.05(+0.75%) |
Nov 29, 2017 | 6.830 | 7.005 | 6.640 | 6.680 | 502,562 | -0.13(-1.91%) |
Nov 28, 2017 | 6.450 | 6.950 | 6.400 | 6.810 | 789,115 | +0.31(+4.77%) |
Nov 27, 2017 | 7.450 | 7.630 | 6.370 | 6.500 | 1,151,293 | -0.88(-11.92%) |
Nov 24, 2017 | 7.040 | 7.650 | 7.040 | 7.380 | 457,263 | +0.33(+4.68%) |
Nov 22, 2017 | 6.620 | 7.210 | 6.560 | 7.050 | 950,076 | +0.46(+6.98%) |
Nov 21, 2017 | 6.390 | 6.650 | 6.320 | 6.590 | 722,157 | +0.19(+2.97%) |
Nov 20, 2017 | 5.930 | 6.560 | 5.930 | 6.400 | 826,819 | +0.48(+8.11%) |
Nov 17, 2017 | 5.740 | 5.960 | 5.591 | 5.920 | 453,098 | +0.18(+3.14%) |
Nov 16, 2017 | 5.800 | 5.870 | 5.350 | 5.740 | 755,437 | -0.33(-5.44%) |
Nov 15, 2017 | 5.300 | 6.330 | 5.300 | 6.070 | 1,643,803 | +0.78(+14.74%) |
Nov 14, 2017 | 5.100 | 5.450 | 5.000 | 5.290 | 946,051 | +0.18(+3.52%) |
Nov 13, 2017 | 5.050 | 5.380 | 5.020 | 5.110 | 511,954 | +0.01(+0.20%) |
Nov 10, 2017 | 4.070 | 5.200 | 4.070 | 5.100 | 1,844,489 | +1.06(+26.24%) |
Nov 09, 2017 | 4.080 | 4.125 | 3.990 | 4.040 | 295,078 | -0.04(-0.98%) |
Nov 08, 2017 | 4.090 | 4.169 | 4.010 | 4.080 | 181,917 | -0.02(-0.49%) |
Nov 07, 2017 | 4.210 | 4.245 | 4.090 | 4.100 | 181,609 | -0.13(-3.07%) |
Nov 06, 2017 | 4.270 | 4.360 | 4.210 | 4.230 | 151,437 | -0.03(-0.70%) |
Nov 03, 2017 | 4.400 | 4.410 | 4.250 | 4.260 | 180,520 | -0.13(-2.96%) |
Nov 02, 2017 | 4.350 | 4.410 | 4.290 | 4.390 | 103,079 | +0.04(+0.92%) |
Nov 01, 2017 | 4.470 | 4.500 | 4.330 | 4.350 | 133,287 | -0.09(-2.03%) |
Oct 31, 2017 | 4.390 | 4.450 | 4.340 | 4.440 | 139,229 | +0.07(+1.60%) |
Oct 30, 2017 | 4.360 | 4.410 | 4.300 | 4.370 | 231,976 | -0.09(-2.02%) |
Oct 27, 2017 | 4.360 | 4.470 | 4.280 | 4.460 | 259,259 | +0.11(+2.53%) |
Oct 26, 2017 | 4.370 | 4.420 | 4.280 | 4.350 | 118,097 | -0.05(-1.14%) |
Oct 25, 2017 | 4.470 | 4.470 | 4.330 | 4.400 | 152,958 | -0.05(-1.12%) |
Oct 24, 2017 | 4.600 | 4.600 | 4.420 | 4.450 | 140,698 | -0.11(-2.41%) |
Oct 23, 2017 | 4.660 | 4.660 | 4.470 | 4.560 | 117,865 | -0.03(-0.65%) |
Oct 20, 2017 | 4.570 | 4.660 | 4.480 | 4.590 | 110,950 | +0.08(+1.77%) |
Oct 19, 2017 | 4.530 | 4.650 | 4.455 | 4.510 | 178,573 | -0.03(-0.66%) |
Oct 18, 2017 | 4.610 | 4.670 | 4.530 | 4.540 | 136,131 | -0.03(-0.66%) |
Oct 17, 2017 | 4.530 | 4.620 | 4.510 | 4.570 | 181,199 | +0.01(+0.22%) |
Oct 16, 2017 | 4.570 | 4.660 | 4.540 | 4.560 | 169,033 | -0.03(-0.65%) |
Oct 13, 2017 | 4.620 | 4.680 | 4.550 | 4.590 | 103,159 | -0.05(-1.08%) |
Oct 12, 2017 | 4.630 | 4.740 | 4.570 | 4.640 | 142,599 | -0.03(-0.64%) |
Oct 11, 2017 | 4.540 | 4.690 | 4.510 | 4.670 | 116,994 | +0.11(+2.41%) |
Oct 10, 2017 | 4.750 | 4.770 | 4.520 | 4.560 | 142,273 | -0.18(-3.80%) |
Oct 09, 2017 | 4.610 | 4.760 | 4.610 | 4.740 | 158,620 | +0.13(+2.82%) |
Oct 06, 2017 | 4.610 | 4.670 | 4.500 | 4.610 | 225,690 | -0.02(-0.43%) |
Oct 05, 2017 | 4.590 | 4.720 | 4.583 | 4.630 | 61,811 | +0.05(+1.09%) |
Oct 04, 2017 | 4.720 | 4.750 | 4.560 | 4.580 | 159,120 | -0.12(-2.55%) |
Oct 03, 2017 | 4.680 | 4.730 | 4.660 | 4.700 | 113,709 | +0.04(+0.86%) |
Oct 02, 2017 | 4.570 | 4.670 | 4.550 | 4.660 | 132,712 | +0.12(+2.64%) |
Sep 29, 2017 | 4.650 | 4.650 | 4.530 | 4.540 | 103,665 | -0.09(-1.94%) |
Sep 28, 2017 | 4.520 | 4.660 | 4.471 | 4.630 | 358,697 | +0.12(+2.66%) |
Sep 27, 2017 | 4.460 | 4.510 | 4.400 | 4.510 | 233,100 | +0.05(+1.12%) |
Sep 26, 2017 | 4.340 | 4.490 | 4.332 | 4.460 | 109,442 | +0.12(+2.76%) |
Sep 25, 2017 | 4.470 | 4.480 | 4.310 | 4.340 | 153,253 | -0.14(-3.13%) |
Sep 22, 2017 | 4.400 | 4.490 | 4.380 | 4.480 | 148,313 | +0.07(+1.59%) |
Sep 21, 2017 | 4.340 | 4.460 | 4.320 | 4.410 | 163,890 | +0.05(+1.15%) |
Sep 20, 2017 | 4.450 | 4.480 | 4.280 | 4.360 | 273,195 | -0.07(-1.58%) |
Sep 19, 2017 | 4.470 | 4.490 | 4.390 | 4.430 | 172,702 | -0.06(-1.34%) |
Sep 18, 2017 | 4.530 | 4.530 | 4.390 | 4.490 | 262,508 | -0.01(-0.22%) |
Sep 15, 2017 | 4.410 | 4.550 | 4.360 | 4.500 | 435,838 | +0.12(+2.74%) |
Sep 14, 2017 | 4.280 | 4.410 | 4.270 | 4.380 | 247,940 | +0.10(+2.34%) |
Sep 13, 2017 | 4.280 | 4.350 | 4.250 | 4.280 | 363,503 | -0.03(-0.70%) |
Sep 12, 2017 | 4.340 | 4.350 | 4.230 | 4.310 | 224,193 | -0.02(-0.46%) |
Sep 11, 2017 | 4.320 | 4.360 | 4.270 | 4.330 | 172,170 | +0.07(+1.64%) |
Sep 08, 2017 | 4.530 | 4.530 | 4.220 | 4.260 | 246,897 | -0.24(-5.33%) |
Sep 07, 2017 | 4.130 | 4.520 | 4.130 | 4.500 | 376,099 | +0.31(+7.40%) |
Sep 06, 2017 | 4.340 | 4.380 | 4.170 | 4.190 | 225,486 | -0.10(-2.33%) |
Sep 05, 2017 | 4.470 | 4.540 | 4.250 | 4.290 | 204,613 | -0.18(-4.03%) |
Sep 01, 2017 | 4.450 | 4.500 | 4.420 | 4.470 | 217,818 | +0.06(+1.36%) |
Aug 31, 2017 | 4.520 | 4.520 | 4.370 | 4.410 | 156,218 | -0.07(-1.56%) |
Aug 30, 2017 | 4.450 | 4.530 | 4.450 | 4.480 | 102,095 | +0.02(+0.45%) |
Aug 29, 2017 | 4.410 | 4.500 | 4.410 | 4.460 | 77,893 | +0.02(+0.45%) |
Aug 28, 2017 | 4.560 | 4.570 | 4.360 | 4.440 | 246,154 | -0.13(-2.84%) |
Aug 25, 2017 | 4.440 | 4.590 | 4.420 | 4.570 | 145,374 | +0.12(+2.70%) |
Aug 24, 2017 | 4.370 | 4.580 | 4.370 | 4.450 | 184,570 | +0.11(+2.53%) |
Aug 23, 2017 | 4.330 | 4.440 | 4.330 | 4.340 | 98,427 | +0.00(+0.00%) |
Aug 22, 2017 | 4.380 | 4.550 | 4.315 | 4.340 | 221,671 | -0.04(-0.91%) |
Aug 21, 2017 | 4.230 | 4.420 | 4.200 | 4.380 | 203,325 | +0.16(+3.79%) |
Aug 18, 2017 | 4.240 | 4.280 | 4.090 | 4.220 | 411,809 | -0.07(-1.63%) |
Aug 17, 2017 | 4.310 | 4.370 | 4.245 | 4.290 | 314,196 | -0.03(-0.69%) |
Aug 16, 2017 | 4.370 | 4.430 | 4.280 | 4.320 | 189,095 | -0.01(-0.23%) |
Aug 15, 2017 | 4.450 | 4.450 | 4.320 | 4.330 | 271,026 | -0.08(-1.81%) |
Aug 14, 2017 | 4.280 | 4.480 | 4.260 | 4.410 | 187,716 | +0.07(+1.61%) |
Aug 11, 2017 | 4.420 | 4.430 | 4.235 | 4.340 | 392,314 | -0.09(-2.03%) |
Aug 10, 2017 | 4.580 | 4.600 | 4.410 | 4.430 | 287,610 | -0.15(-3.28%) |
Aug 09, 2017 | 4.690 | 4.730 | 4.560 | 4.580 | 328,469 | -0.15(-3.17%) |
Aug 08, 2017 | 4.810 | 4.899 | 4.720 | 4.730 | 230,959 | -0.11(-2.27%) |
Aug 07, 2017 | 4.820 | 4.950 | 4.645 | 4.840 | 456,570 | +0.06(+1.26%) |
Aug 04, 2017 | 5.070 | 5.170 | 4.740 | 4.780 | 812,684 | -0.44(-8.43%) |
Aug 03, 2017 | 5.220 | 5.310 | 5.170 | 5.220 | 281,102 | -0.03(-0.57%) |
Aug 02, 2017 | 5.150 | 5.260 | 5.050 | 5.250 | 311,356 | +0.11(+2.14%) |
Aug 01, 2017 | 5.150 | 5.165 | 5.067 | 5.140 | 181,780 | -0.01(-0.19%) |
Jul 31, 2017 | 5.220 | 5.226 | 5.020 | 5.150 | 254,472 | -0.04(-0.77%) |
Jul 28, 2017 | 5.310 | 5.340 | 5.130 | 5.190 | 144,720 | -0.15(-2.81%) |
Jul 27, 2017 | 5.420 | 5.425 | 5.170 | 5.340 | 276,427 | -0.04(-0.74%) |
Jul 26, 2017 | 5.400 | 5.460 | 5.350 | 5.380 | 272,503 | -0.02(-0.37%) |
Jul 25, 2017 | 5.370 | 5.450 | 5.300 | 5.400 | 131,363 | +0.06(+1.12%) |
Jul 24, 2017 | 5.300 | 5.370 | 5.220 | 5.340 | 151,006 | +0.01(+0.19%) |
Jul 21, 2017 | 5.470 | 5.470 | 5.300 | 5.330 | 312,846 | -0.10(-1.84%) |
Jul 20, 2017 | 5.440 | 5.480 | 5.370 | 5.430 | 221,843 | +0.02(+0.37%) |
Jul 19, 2017 | 5.380 | 5.530 | 5.350 | 5.410 | 165,567 | +0.10(+1.88%) |
Jul 18, 2017 | 5.400 | 5.400 | 5.230 | 5.310 | 176,992 | -0.13(-2.39%) |
Jul 17, 2017 | 5.380 | 5.480 | 5.270 | 5.440 | 378,753 | +0.09(+1.68%) |
Jul 14, 2017 | 5.280 | 5.390 | 5.280 | 5.350 | 119,480 | +0.06(+1.13%) |
Jul 13, 2017 | 5.240 | 5.300 | 5.218 | 5.290 | 100,813 | +0.06(+1.15%) |
Jul 12, 2017 | 5.200 | 5.300 | 5.164 | 5.230 | 288,390 | +0.06(+1.16%) |
Jul 11, 2017 | 5.080 | 5.320 | 5.080 | 5.170 | 217,766 | +0.04(+0.78%) |
Jul 10, 2017 | 5.210 | 5.280 | 5.095 | 5.130 | 347,127 | -0.09(-1.72%) |
Jul 07, 2017 | 5.140 | 5.240 | 5.110 | 5.220 | 150,299 | +0.09(+1.75%) |
Jul 06, 2017 | 5.110 | 5.160 | 5.080 | 5.130 | 248,655 | -0.03(-0.58%) |
Jul 05, 2017 | 5.250 | 5.250 | 5.110 | 5.160 | 289,344 | -0.11(-2.09%) |
Jul 03, 2017 | 5.260 | 5.400 | 5.191 | 5.270 | 140,846 | +0.01(+0.19%) |
Jun 30, 2017 | 5.380 | 5.490 | 5.240 | 5.260 | 216,885 | -0.12(-2.23%) |
Jun 29, 2017 | 5.270 | 5.470 | 5.220 | 5.380 | 270,834 | +0.12(+2.28%) |
Jun 28, 2017 | 5.190 | 5.280 | 5.170 | 5.260 | 211,837 | +0.11(+2.14%) |
Jun 27, 2017 | 5.110 | 5.250 | 5.070 | 5.150 | 332,421 | +0.04(+0.78%) |
Jun 26, 2017 | 5.070 | 5.180 | 5.060 | 5.110 | 173,797 | +0.06(+1.19%) |
Jun 23, 2017 | 5.170 | 5.200 | 5.000 | 5.050 | 465,348 | -0.09(-1.75%) |
Jun 22, 2017 | 5.010 | 5.190 | 4.960 | 5.140 | 286,800 | +0.12(+2.39%) |
Jun 21, 2017 | 4.980 | 5.080 | 4.935 | 5.020 | 331,147 | +0.03(+0.60%) |
Jun 20, 2017 | 5.120 | 5.124 | 4.930 | 4.990 | 331,290 | -0.16(-3.11%) |
Jun 19, 2017 | 5.190 | 5.290 | 5.090 | 5.150 | 395,260 | +0.12(+2.39%) |
Jun 16, 2017 | 5.100 | 5.150 | 4.910 | 5.030 | 397,130 | -0.11(-2.14%) |
Jun 15, 2017 | 5.090 | 5.300 | 5.080 | 5.140 | 409,467 | +0.22(+4.47%) |
Jun 14, 2017 | 5.010 | 5.050 | 4.910 | 4.920 | 325,477 | -0.09(-1.80%) |
Jun 13, 2017 | 4.880 | 5.060 | 4.860 | 5.010 | 406,211 | +0.14(+2.87%) |
Jun 12, 2017 | 4.900 | 5.080 | 4.840 | 4.870 | 406,045 | -0.06(-1.22%) |
Jun 09, 2017 | 5.030 | 5.070 | 4.830 | 4.930 | 351,525 | -0.11(-2.18%) |
Jun 08, 2017 | 4.990 | 5.084 | 4.940 | 5.040 | 209,614 | +0.05(+1.00%) |
Jun 07, 2017 | 4.890 | 5.150 | 4.890 | 4.990 | 1,161,960 | +0.08(+1.63%) |
Jun 06, 2017 | 4.840 | 5.010 | 4.680 | 4.910 | 895,528 | +0.03(+0.61%) |
Jun 05, 2017 | 5.020 | 5.070 | 4.880 | 4.880 | 704,080 | -0.14(-2.79%) |
Jun 02, 2017 | 5.190 | 5.310 | 5.005 | 5.020 | 446,235 | -0.17(-3.28%) |
Jun 01, 2017 | 5.210 | 5.290 | 5.140 | 5.190 | 309,332 | -0.02(-0.38%) |
May 31, 2017 | 5.310 | 5.310 | 5.090 | 5.210 | 166,050 | -0.11(-2.07%) |
May 30, 2017 | 5.330 | 5.360 | 5.280 | 5.320 | 121,731 | -0.04(-0.75%) |
May 26, 2017 | 5.320 | 5.380 | 5.288 | 5.360 | 145,305 | +0.03(+0.56%) |
May 25, 2017 | 5.480 | 5.500 | 5.260 | 5.330 | 258,065 | -0.12(-2.20%) |
May 24, 2017 | 5.440 | 5.540 | 5.375 | 5.450 | 225,201 | +0.02(+0.37%) |
May 23, 2017 | 5.460 | 5.460 | 5.290 | 5.430 | 283,418 | +0.03(+0.56%) |
May 22, 2017 | 5.250 | 5.430 | 5.230 | 5.400 | 341,994 | +0.15(+2.86%) |
May 19, 2017 | 5.310 | 5.370 | 5.220 | 5.250 | 336,878 | -0.02(-0.38%) |
May 18, 2017 | 5.300 | 5.340 | 5.150 | 5.270 | 298,556 | -0.04(-0.75%) |
May 17, 2017 | 5.430 | 5.530 | 5.300 | 5.310 | 313,746 | -0.21(-3.80%) |
May 16, 2017 | 5.580 | 5.620 | 5.510 | 5.520 | 313,284 | -0.03(-0.54%) |
May 15, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 232,846 | +0.00(+0.00%) |
May 12, 2017 | 5.670 | 5.719 | 5.450 | 5.550 | 383,752 | -0.15(-2.63%) |
May 11, 2017 | 5.610 | 5.830 | 5.570 | 5.700 | 521,711 | +0.18(+3.26%) |
May 10, 2017 | 4.940 | 5.640 | 4.880 | 5.520 | 1,523,727 | +0.05(+0.91%) |
May 09, 2017 | 5.410 | 5.545 | 5.290 | 5.470 | 411,512 | +0.10(+1.86%) |
May 08, 2017 | 5.260 | 5.470 | 5.174 | 5.370 | 346,175 | +0.13(+2.48%) |
May 05, 2017 | 5.350 | 5.420 | 5.190 | 5.240 | 225,709 | -0.07(-1.32%) |
May 04, 2017 | 5.210 | 5.325 | 5.140 | 5.310 | 319,181 | +0.09(+1.72%) |
May 03, 2017 | 5.390 | 5.397 | 5.200 | 5.220 | 443,685 | -0.22(-4.04%) |
May 02, 2017 | 5.730 | 5.780 | 5.420 | 5.440 | 329,483 | -0.26(-4.56%) |
May 01, 2017 | 5.610 | 5.770 | 5.550 | 5.700 | 323,025 | +0.09(+1.69%) |
Apr 28, 2017 | 5.540 | 5.670 | 5.470 | 5.605 | 393,650 | +0.07(+1.17%) |
Apr 27, 2017 | 5.680 | 5.690 | 5.420 | 5.540 | 451,784 | -0.11(-1.95%) |
Apr 26, 2017 | 5.660 | 5.750 | 5.500 | 5.650 | 717,762 | +0.02(+0.36%) |
Apr 25, 2017 | 5.310 | 5.640 | 5.310 | 5.630 | 1,164,855 | +0.34(+6.43%) |
Apr 24, 2017 | 5.300 | 5.540 | 5.240 | 5.290 | 577,011 | +0.18(+3.52%) |
Apr 21, 2017 | 4.900 | 5.270 | 4.880 | 5.110 | 1,207,887 | +0.19(+3.86%) |
Apr 20, 2017 | 4.930 | 4.970 | 4.750 | 4.920 | 343,173 | +0.03(+0.61%) |
Apr 19, 2017 | 4.850 | 5.040 | 4.820 | 4.890 | 450,286 | +0.05(+1.03%) |
Apr 18, 2017 | 4.820 | 4.850 | 4.750 | 4.840 | 268,838 | +0.02(+0.41%) |
Apr 17, 2017 | 4.640 | 4.825 | 4.610 | 4.820 | 377,083 | +0.21(+4.56%) |
Apr 13, 2017 | 4.630 | 4.760 | 4.580 | 4.610 | 260,092 | -0.05(-1.07%) |
Apr 12, 2017 | 4.710 | 4.790 | 4.590 | 4.660 | 338,653 | -0.08(-1.69%) |
Apr 11, 2017 | 4.630 | 4.800 | 4.500 | 4.740 | 427,633 | +0.11(+2.38%) |
Apr 10, 2017 | 4.590 | 4.690 | 4.590 | 4.630 | 332,003 | +0.05(+1.09%) |
Apr 07, 2017 | 4.580 | 4.740 | 4.540 | 4.580 | 390,147 | -0.03(-0.65%) |
Apr 06, 2017 | 4.560 | 4.620 | 4.450 | 4.610 | 284,360 | +0.09(+1.99%) |
Apr 05, 2017 | 4.550 | 4.590 | 4.500 | 4.520 | 428,448 | -0.02(-0.44%) |
Apr 04, 2017 | 4.660 | 4.720 | 4.510 | 4.540 | 321,811 | -0.12(-2.58%) |