Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.560 | 5.849 | 5.314 | 5.318 | 18,538 | -0.22(-4.00%) |
Apr 27, 2018 | 5.568 | 5.587 | 5.465 | 5.540 | 24,296 | +0.03(+0.58%) |
Apr 26, 2018 | 5.532 | 5.742 | 5.508 | 5.508 | 12,624 | -0.02(-0.36%) |
Apr 25, 2018 | 5.457 | 5.536 | 5.433 | 5.528 | 15,076 | +0.00(+0.07%) |
Apr 24, 2018 | 5.477 | 5.560 | 5.385 | 5.524 | 34,574 | +0.08(+1.45%) |
Apr 23, 2018 | 5.560 | 5.560 | 5.445 | 5.445 | 2,590 | -0.08(-1.43%) |
Apr 20, 2018 | 5.702 | 5.702 | 5.524 | 5.524 | 5,245 | -0.00(-0.07%) |
Apr 19, 2018 | 5.504 | 5.805 | 5.504 | 5.528 | 24,086 | -0.03(-0.50%) |
Apr 18, 2018 | 5.243 | 5.615 | 5.243 | 5.556 | 37,700 | +0.23(+4.23%) |
Apr 17, 2018 | 5.057 | 5.346 | 5.057 | 5.330 | 25,369 | +0.25(+4.83%) |
Apr 13, 2018 | 5.085 | 5.085 | 5.085 | 419 | +0.11(+2.23%) | |
Apr 12, 2018 | 4.890 | 5.029 | 4.890 | 4.974 | 26,859 | +0.12(+2.45%) |
Apr 11, 2018 | 4.894 | 4.910 | 4.855 | 4.855 | 4,505 | +0.09(+1.83%) |
Apr 10, 2018 | 4.780 | 4.807 | 4.764 | 4.768 | 5,075 | +0.02(+0.33%) |
Apr 09, 2018 | 4.788 | 4.788 | 4.752 | 4.752 | 12,997 | -0.01(-0.17%) |
Apr 06, 2018 | 4.922 | 4.922 | 4.752 | 4.760 | 16,611 | -0.20(-4.05%) |
Apr 05, 2018 | 4.752 | 4.961 | 4.748 | 4.961 | 1,555 | +0.19(+4.05%) |
Apr 04, 2018 | 4.871 | 5.073 | 4.760 | 4.768 | 38,622 | -0.15(-3.06%) |
Apr 03, 2018 | 4.849 | 4.918 | 4.811 | 4.918 | 20,735 | +0.16(+3.41%) |
Apr 02, 2018 | 4.863 | 4.863 | 4.752 | 4.756 | 18,806 | -0.10(-1.96%) |
Mar 29, 2018 | 4.851 | 4.851 | 4.851 | 0 | +0.10(+2.08%) | |
Mar 28, 2018 | 4.689 | 4.837 | 4.681 | 4.752 | 37,904 | +0.08(+1.65%) |
Mar 27, 2018 | 4.423 | 4.700 | 4.423 | 4.675 | 165,289 | +0.12(+2.65%) |
Mar 26, 2018 | 4.609 | 4.609 | 4.491 | 4.554 | 27,594 | -0.11(-2.46%) |
Mar 23, 2018 | 4.459 | 4.673 | 4.415 | 4.669 | 19,197 | +0.21(+4.61%) |
Mar 22, 2018 | 4.415 | 4.522 | 4.415 | 4.463 | 15,914 | +0.04(+0.81%) |
Mar 21, 2018 | 4.534 | 4.760 | 4.427 | 4.427 | 40,124 | -0.19(-4.03%) |
Mar 20, 2018 | 4.384 | 4.823 | 4.384 | 4.613 | 23,700 | +0.22(+4.95%) |
Mar 19, 2018 | 4.380 | 4.411 | 4.376 | 4.395 | 6,113 | +0.02(+0.45%) |
Mar 16, 2018 | 4.586 | 4.740 | 4.376 | 4.376 | 71,148 | -0.14(-3.16%) |
Mar 15, 2018 | 4.558 | 4.558 | 4.447 | 4.518 | 5,288 | -0.06(-1.21%) |
Mar 14, 2018 | 4.566 | 4.653 | 4.554 | 4.574 | 20,364 | +0.02(+0.43%) |
Mar 13, 2018 | 4.506 | 4.653 | 4.506 | 4.554 | 36,995 | +0.01(+0.17%) |
Mar 12, 2018 | 4.633 | 4.673 | 4.546 | 4.546 | 42,150 | -0.00(-0.09%) |
Mar 09, 2018 | 4.479 | 4.649 | 4.479 | 4.550 | 55,645 | +0.04(+0.88%) |
Mar 08, 2018 | 4.506 | 4.653 | 4.447 | 4.510 | 7,555 | +0.07(+1.61%) |
Mar 07, 2018 | 4.439 | 4.475 | 4.427 | 4.439 | 7,947 | -0.05(-1.06%) |
Mar 06, 2018 | 4.427 | 4.558 | 4.392 | 4.487 | 25,402 | +0.10(+2.16%) |
Mar 05, 2018 | 4.427 | 4.475 | 4.352 | 4.392 | 21,222 | -0.08(-1.68%) |
Mar 02, 2018 | 4.336 | 4.467 | 4.336 | 4.467 | 21,914 | +0.13(+3.01%) |
Mar 01, 2018 | 4.384 | 4.392 | 4.336 | 4.336 | 35,397 | -0.08(-1.71%) |
Feb 28, 2018 | 4.415 | 4.467 | 4.364 | 4.411 | 4,573 | -0.01(-0.18%) |
Feb 27, 2018 | 4.395 | 4.459 | 4.372 | 4.419 | 30,341 | +0.03(+0.63%) |
Feb 26, 2018 | 4.419 | 4.427 | 4.392 | 4.392 | 3,974 | +0.01(+0.18%) |
Feb 23, 2018 | 4.253 | 4.440 | 4.245 | 4.384 | 37,601 | +0.11(+2.50%) |
Feb 22, 2018 | 4.304 | 4.356 | 4.269 | 4.277 | 20,417 | -0.07(-1.55%) |
Feb 21, 2018 | 4.300 | 4.380 | 4.253 | 4.344 | 21,093 | +0.08(+1.76%) |
Feb 20, 2018 | 4.380 | 4.459 | 4.245 | 4.269 | 54,870 | -0.15(-3.49%) |
Feb 16, 2018 | 4.423 | 4.423 | 4.423 | 0 | +0.00(+0.09%) | |
Feb 15, 2018 | 4.380 | 4.459 | 4.342 | 4.419 | 28,450 | +0.06(+1.45%) |
Feb 14, 2018 | 4.352 | 4.406 | 4.344 | 4.356 | 40,144 | -0.01(-0.18%) |
Feb 13, 2018 | 4.324 | 4.435 | 4.324 | 4.364 | 38,165 | -0.00(-0.09%) |
Feb 12, 2018 | 4.455 | 4.498 | 4.293 | 4.368 | 62,774 | -0.01(-0.27%) |
Feb 09, 2018 | 4.718 | 4.718 | 4.085 | 4.380 | 140,314 | -0.39(-8.16%) |
Feb 08, 2018 | 4.872 | 4.872 | 4.730 | 4.769 | 64,439 | -0.06(-1.30%) |
Feb 07, 2018 | 4.733 | 4.733 | 4.832 | 49,699 | +0.10(+2.08%) | |
Feb 06, 2018 | 5.091 | 5.154 | 4.470 | 4.733 | 144,958 | -0.37(-7.24%) |
Feb 05, 2018 | 5.201 | 5.201 | 5.072 | 5.103 | 91,917 | -0.09(-1.74%) |
Feb 02, 2018 | 5.193 | 5.233 | 5.164 | 5.193 | 44,571 | -0.06(-1.20%) |
Feb 01, 2018 | 5.288 | 5.315 | 5.245 | 5.256 | 14,254 | -0.05(-0.89%) |
Jan 31, 2018 | 5.339 | 5.339 | 5.304 | 5.304 | 27,671 | -0.04(-0.81%) |
Jan 30, 2018 | 5.504 | 5.504 | 5.268 | 5.347 | 29,345 | +0.09(+1.72%) |
Jan 29, 2018 | 5.394 | 5.394 | 5.260 | 5.256 | 30,932 | -0.16(-2.98%) |
Jan 26, 2018 | 5.437 | 5.496 | 5.418 | 5.418 | 13,414 | -0.01(-0.22%) |
Jan 25, 2018 | 5.445 | 5.465 | 5.410 | 5.429 | 7,653 | +0.09(+1.69%) |
Jan 24, 2018 | 5.406 | 5.406 | 5.319 | 5.339 | 12,506 | -0.03(-0.59%) |
Jan 23, 2018 | 5.272 | 5.500 | 5.272 | 5.370 | 81,758 | +0.10(+1.86%) |
Jan 22, 2018 | 5.410 | 5.410 | 5.252 | 5.272 | 43,497 | -0.17(-3.11%) |
Jan 19, 2018 | 5.414 | 5.449 | 5.399 | 5.441 | 12,293 | +0.04(+0.65%) |
Jan 18, 2018 | 5.465 | 5.492 | 5.406 | 5.406 | 29,902 | -0.10(-1.86%) |
Jan 17, 2018 | 5.469 | 5.594 | 5.469 | 5.508 | 16,810 | +0.00(+0.07%) |
Jan 16, 2018 | 5.524 | 5.591 | 5.469 | 5.504 | 62,500 | -0.01(-0.21%) |
Jan 12, 2018 | 5.516 | 5.516 | 5.516 | 0 | +0.07(+1.37%) | |
Jan 11, 2018 | 5.606 | 5.606 | 5.429 | 5.441 | 57,215 | -0.13(-2.40%) |
Jan 10, 2018 | 5.968 | 5.363 | 5.575 | 71,324 | -0.01(-0.14%) | |
Jan 09, 2018 | 5.669 | 6.015 | 5.583 | 5.583 | 28,419 | -0.04(-0.77%) |
Jan 08, 2018 | 5.840 | 5.885 | 5.614 | 5.626 | 17,593 | -0.09(-1.58%) |
Jan 05, 2018 | 5.760 | 6.192 | 5.712 | 5.716 | 63,236 | -0.04(-0.75%) |
Jan 04, 2018 | 5.650 | 5.779 | 5.584 | 5.760 | 43,785 | +0.13(+2.30%) |
Jan 03, 2018 | 5.779 | 5.779 | 5.598 | 5.630 | 24,207 | -0.12(-2.12%) |
Jan 02, 2018 | 5.799 | 5.799 | 5.741 | 5.752 | 9,874 | -0.01(-0.14%) |
Dec 29, 2017 | 5.760 | 5.760 | 5.760 | 0 | +0.07(+1.17%) | |
Dec 28, 2017 | 5.720 | 5.791 | 5.681 | 5.693 | 55,345 | -0.04(-0.62%) |
Dec 27, 2017 | 5.677 | 5.834 | 5.632 | 5.728 | 18,003 | +0.03(+0.48%) |
Dec 26, 2017 | 5.736 | 5.740 | 5.484 | 5.701 | 21,910 | +0.14(+2.55%) |
Dec 22, 2017 | 5.555 | 5.756 | 5.555 | 5.559 | 24,418 | +0.05(+0.86%) |
Dec 21, 2017 | 5.583 | 5.677 | 5.508 | 5.512 | 57,411 | -0.12(-2.09%) |
Dec 20, 2017 | 5.622 | 5.748 | 5.583 | 5.630 | 33,234 | +0.01(+0.14%) |
Dec 19, 2017 | 5.744 | 5.783 | 5.622 | 5.622 | 24,003 | -0.24(-4.09%) |
Dec 18, 2017 | 5.881 | 5.933 | 5.815 | 5.862 | 17,894 | +0.03(+0.47%) |
Dec 15, 2017 | 5.995 | 6.058 | 5.819 | 5.834 | 51,655 | -0.08(-1.33%) |
Dec 14, 2017 | 5.995 | 5.995 | 5.740 | 5.913 | 94,575 | +0.17(+2.87%) |
Dec 13, 2017 | 5.559 | 5.874 | 5.548 | 5.748 | 105,337 | +0.17(+2.96%) |
Dec 12, 2017 | 5.209 | 5.622 | 5.209 | 5.583 | 517,407 | +0.40(+7.66%) |
Dec 11, 2017 | 4.969 | 5.178 | 4.918 | 5.186 | 39,234 | +0.25(+5.02%) |
Dec 08, 2017 | 5.166 | 5.241 | 4.934 | 4.938 | 30,647 | -0.19(-3.75%) |
Dec 07, 2017 | 5.284 | 5.307 | 4.970 | 5.131 | 128,201 | -0.15(-2.90%) |
Dec 06, 2017 | 5.496 | 5.504 | 5.284 | 5.284 | 36,614 | -0.22(-4.00%) |
Dec 05, 2017 | 5.504 | 5.583 | 5.386 | 5.504 | 35,859 | -0.06(-1.13%) |
Dec 04, 2017 | 5.512 | 5.512 | 5.500 | 5.567 | 52,346 | -0.04(-0.70%) |
Dec 01, 2017 | 5.795 | 5.795 | 5.535 | 5.606 | 39,239 | -0.24(-4.04%) |
Nov 30, 2017 | 5.551 | 5.933 | 5.500 | 5.842 | 106,260 | +0.26(+4.65%) |
Nov 29, 2017 | 5.846 | 5.846 | 5.524 | 5.583 | 46,880 | -0.27(-4.57%) |
Nov 28, 2017 | 5.614 | 5.889 | 5.485 | 5.850 | 43,304 | +0.24(+4.27%) |
Nov 27, 2017 | 5.695 | 5.695 | 5.532 | 5.610 | 11,189 | -0.21(-3.65%) |
Nov 24, 2017 | 5.842 | 5.874 | 5.771 | 5.822 | 11,214 | -0.09(-1.59%) |
Nov 22, 2017 | 5.870 | 6.071 | 5.870 | 5.917 | 16,869 | +0.04(+0.67%) |
Nov 21, 2017 | 5.874 | 5.924 | 5.846 | 5.878 | 57,437 | -0.03(-0.53%) |
Nov 20, 2017 | 6.022 | 6.024 | 5.889 | 5.909 | 12,711 | -0.21(-3.39%) |
Nov 17, 2017 | 5.866 | 6.120 | 5.866 | 6.116 | 65,126 | +0.24(+4.13%) |
Nov 16, 2017 | 5.901 | 5.940 | 5.870 | 5.874 | 14,650 | -0.03(-0.53%) |
Nov 15, 2017 | 5.866 | 6.012 | 5.866 | 5.905 | 100,986 | -0.04(-0.66%) |
Nov 14, 2017 | 5.944 | 6.018 | 5.901 | 5.944 | 41,181 | -0.00(-0.07%) |
Nov 13, 2017 | 6.003 | 6.003 | 5.948 | 5.948 | 6,551 | -0.07(-1.17%) |
Nov 10, 2017 | 6.108 | 6.120 | 5.987 | 6.018 | 20,091 | -0.15(-2.41%) |
Nov 09, 2017 | 6.038 | 6.183 | 5.932 | 6.167 | 28,528 | +0.05(+0.84%) |
Nov 08, 2017 | 6.054 | 6.116 | 5.964 | 6.116 | 33,885 | +0.04(+0.70%) |
Nov 07, 2017 | 5.999 | 6.185 | 5.999 | 6.073 | 23,032 | +0.12(+1.97%) |
Nov 06, 2017 | 6.007 | 6.065 | 5.924 | 5.956 | 11,062 | -0.13(-2.06%) |
Nov 03, 2017 | 6.339 | 6.339 | 6.061 | 6.081 | 69,898 | -0.19(-3.05%) |
Nov 02, 2017 | 5.862 | 6.288 | 5.854 | 6.272 | 63,016 | +0.41(+6.93%) |
Nov 01, 2017 | 6.034 | 6.034 | 5.827 | 5.866 | 118,674 | -0.21(-3.41%) |
Oct 31, 2017 | 6.061 | 6.179 | 5.885 | 6.073 | 67,681 | +0.08(+1.37%) |
Oct 30, 2017 | 6.136 | 6.147 | 5.964 | 5.991 | 56,122 | -0.16(-2.61%) |
Oct 27, 2017 | 6.179 | 6.237 | 6.151 | 6.151 | 4,490 | +0.00(+0.00%) |
Oct 26, 2017 | 6.218 | 6.218 | 6.093 | 6.151 | 6,894 | -0.11(-1.69%) |
Oct 25, 2017 | 6.343 | 6.343 | 6.065 | 6.257 | 40,209 | -0.03(-0.50%) |
Oct 24, 2017 | 6.335 | 6.335 | 6.284 | 6.288 | 13,962 | -0.08(-1.29%) |
Oct 23, 2017 | 6.362 | 6.404 | 6.284 | 6.370 | 74,856 | +0.05(+0.87%) |
Oct 20, 2017 | 6.390 | 6.396 | 6.288 | 6.316 | 49,353 | -0.04(-0.62%) |
Oct 19, 2017 | 6.374 | 6.437 | 6.339 | 6.355 | 31,742 | -0.09(-1.40%) |
Oct 18, 2017 | 6.433 | 6.445 | 6.405 | 6.445 | 5,503 | -0.03(-0.42%) |
Oct 17, 2017 | 6.405 | 6.605 | 6.405 | 6.472 | 7,679 | +0.04(+0.67%) |
Oct 16, 2017 | 6.511 | 6.628 | 6.429 | 6.429 | 30,765 | -0.09(-1.32%) |
Oct 13, 2017 | 6.570 | 6.613 | 6.515 | 6.515 | 24,410 | -0.10(-1.48%) |
Oct 12, 2017 | 6.738 | 6.738 | 6.593 | 6.613 | 8,553 | -0.02(-0.29%) |
Oct 11, 2017 | 6.452 | 6.687 | 6.413 | 6.632 | 127,834 | +0.11(+1.68%) |
Oct 10, 2017 | 6.425 | 6.636 | 6.421 | 6.523 | 18,035 | +0.12(+1.83%) |
Oct 09, 2017 | 6.605 | 6.605 | 6.402 | 6.405 | 10,175 | -0.16(-2.38%) |
Oct 06, 2017 | 6.539 | 6.722 | 6.538 | 6.562 | 88,703 | +0.05(+0.72%) |
Oct 05, 2017 | 6.480 | 6.570 | 6.413 | 6.515 | 181,172 | +0.00(+0.06%) |
Oct 04, 2017 | 6.515 | 6.652 | 6.495 | 6.511 | 20,866 | +0.05(+0.85%) |
Oct 03, 2017 | 6.460 | 6.546 | 6.433 | 6.456 | 47,937 | -0.00(-0.06%) |
Oct 02, 2017 | 6.452 | 6.519 | 6.441 | 6.460 | 12,422 | +0.00(+0.06%) |
Sep 29, 2017 | 6.507 | 6.536 | 6.452 | 6.456 | 47,149 | -0.08(-1.20%) |
Sep 28, 2017 | 6.503 | 6.535 | 6.460 | 6.535 | 5,602 | +0.04(+0.54%) |
Sep 27, 2017 | 6.546 | 6.589 | 6.472 | 6.499 | 26,472 | +0.02(+0.30%) |
Sep 26, 2017 | 6.437 | 6.664 | 6.437 | 6.480 | 67,985 | +0.05(+0.73%) |
Sep 25, 2017 | 6.480 | 6.488 | 6.359 | 6.433 | 39,682 | -0.08(-1.20%) |
Sep 22, 2017 | 6.355 | 6.671 | 6.355 | 6.511 | 186,007 | +0.14(+2.15%) |
Sep 21, 2017 | 6.382 | 6.456 | 6.343 | 6.374 | 133,014 | -0.04(-0.67%) |
Sep 20, 2017 | 6.448 | 6.531 | 6.402 | 6.417 | 38,176 | -0.09(-1.38%) |
Sep 19, 2017 | 6.605 | 6.632 | 6.484 | 6.507 | 33,028 | -0.15(-2.29%) |
Sep 18, 2017 | 6.676 | 6.730 | 6.624 | 6.660 | 61,866 | +0.01(+0.18%) |
Sep 15, 2017 | 6.640 | 6.867 | 6.597 | 6.648 | 91,741 | +0.04(+0.53%) |
Sep 14, 2017 | 6.554 | 6.710 | 6.484 | 6.613 | 82,304 | +0.06(+0.95%) |
Sep 13, 2017 | 6.422 | 6.944 | 6.309 | 6.550 | 134,014 | -0.77(-10.57%) |
Sep 12, 2017 | 7.029 | 7.330 | 7.021 | 7.325 | 118,860 | +0.31(+4.38%) |
Sep 11, 2017 | 6.975 | 7.158 | 6.908 | 7.018 | 48,942 | +0.07(+0.95%) |
Sep 08, 2017 | 6.967 | 7.064 | 6.854 | 6.951 | 18,861 | -0.02(-0.22%) |
Sep 07, 2017 | 6.920 | 6.967 | 6.745 | 6.967 | 99,110 | -0.02(-0.28%) |
Sep 06, 2017 | 6.858 | 6.986 | 6.796 | 6.986 | 39,975 | +0.13(+1.93%) |
Sep 05, 2017 | 6.753 | 6.862 | 6.710 | 6.854 | 102,288 | +0.09(+1.38%) |
Sep 01, 2017 | 6.694 | 6.776 | 6.613 | 6.761 | 87,802 | +0.09(+1.34%) |
Aug 31, 2017 | 6.899 | 6.909 | 6.661 | 6.671 | 79,645 | -0.10(-1.49%) |
Aug 30, 2017 | 6.811 | 6.998 | 6.694 | 6.772 | 111,648 | +0.00(+0.00%) |
Aug 29, 2017 | 6.706 | 6.881 | 6.663 | 6.772 | 150,136 | +0.03(+0.40%) |
Aug 28, 2017 | 6.644 | 6.784 | 6.640 | 6.745 | 24,547 | +0.06(+0.87%) |
Aug 25, 2017 | 6.702 | 6.737 | 6.644 | 6.687 | 19,549 | +0.02(+0.23%) |
Aug 24, 2017 | 6.850 | 6.857 | 6.617 | 6.671 | 73,692 | -0.09(-1.38%) |
Aug 23, 2017 | 6.745 | 6.811 | 6.671 | 6.765 | 148,877 | +0.05(+0.81%) |
Aug 22, 2017 | 6.792 | 6.811 | 6.694 | 6.710 | 79,719 | -0.02(-0.29%) |
Aug 21, 2017 | 6.745 | 6.834 | 6.617 | 6.729 | 224,039 | +0.10(+1.47%) |
Aug 18, 2017 | 6.675 | 6.794 | 6.547 | 6.632 | 110,422 | -0.10(-1.50%) |
Aug 17, 2017 | 6.870 | 6.986 | 6.617 | 6.733 | 63,415 | -0.25(-3.62%) |
Aug 16, 2017 | 6.733 | 7.115 | 6.733 | 6.986 | 68,088 | +0.17(+2.45%) |
Aug 15, 2017 | 6.383 | 6.864 | 6.375 | 6.819 | 149,234 | +0.46(+7.25%) |
Aug 14, 2017 | 6.480 | 6.480 | 6.325 | 6.358 | 29,474 | -0.01(-0.15%) |
Aug 11, 2017 | 6.329 | 6.449 | 6.329 | 6.368 | 34,364 | -0.09(-1.45%) |
Aug 10, 2017 | 6.500 | 6.539 | 6.379 | 6.461 | 32,971 | -0.06(-0.95%) |
Aug 09, 2017 | 6.383 | 6.550 | 6.316 | 6.523 | 88,080 | +0.14(+2.13%) |
Aug 08, 2017 | 6.344 | 6.399 | 6.286 | 6.387 | 30,220 | +0.08(+1.30%) |
Aug 07, 2017 | 6.006 | 6.340 | 6.006 | 6.305 | 31,931 | +0.30(+4.92%) |
Aug 04, 2017 | 6.052 | 6.091 | 6.009 | 6.009 | 7,854 | -0.02(-0.39%) |
Aug 03, 2017 | 6.009 | 6.072 | 5.930 | 6.033 | 8,201 | +0.03(+0.45%) |
Aug 02, 2017 | 6.068 | 6.093 | 5.963 | 6.006 | 4,706 | -0.02(-0.39%) |
Aug 01, 2017 | 5.912 | 6.029 | 5.877 | 6.029 | 21,242 | +0.16(+2.79%) |
Jul 31, 2017 | 5.825 | 5.912 | 5.799 | 5.865 | 11,178 | +0.01(+0.20%) |
Jul 28, 2017 | 5.799 | 5.854 | 5.799 | 5.854 | 9,550 | +0.05(+0.94%) |
Jul 27, 2017 | 5.854 | 5.854 | 5.799 | 5.799 | 7,705 | -0.01(-0.13%) |
Jul 26, 2017 | 5.780 | 5.834 | 5.780 | 5.807 | 11,446 | +0.06(+1.08%) |
Jul 25, 2017 | 5.838 | 5.869 | 5.745 | 5.745 | 28,958 | -0.04(-0.74%) |
Jul 24, 2017 | 5.842 | 5.842 | 5.782 | 5.788 | 22,047 | -0.04(-0.73%) |
Jul 21, 2017 | 5.803 | 5.834 | 5.799 | 5.830 | 38,953 | +0.03(+0.47%) |
Jul 20, 2017 | 5.741 | 5.844 | 5.741 | 5.803 | 13,455 | +0.05(+0.95%) |
Jul 19, 2017 | 5.791 | 5.869 | 5.749 | 5.749 | 12,676 | -0.03(-0.47%) |
Jul 18, 2017 | 5.772 | 5.900 | 5.772 | 5.776 | 12,499 | -0.08(-1.40%) |
Jul 17, 2017 | 5.842 | 5.858 | 5.799 | 5.858 | 16,320 | +0.09(+1.55%) |
Jul 14, 2017 | 5.838 | 5.959 | 5.768 | 5.768 | 22,147 | -0.11(-1.95%) |
Jul 13, 2017 | 5.850 | 5.908 | 5.741 | 5.883 | 21,558 | +0.05(+0.90%) |
Jul 12, 2017 | 6.064 | 6.259 | 5.830 | 5.830 | 79,848 | -0.21(-3.48%) |
Jul 11, 2017 | 6.539 | 6.539 | 6.041 | 6.041 | 85,865 | -0.44(-6.84%) |
Jul 10, 2017 | 6.706 | 6.706 | 6.484 | 6.484 | 7,687 | -0.02(-0.30%) |
Jul 07, 2017 | 6.519 | 6.749 | 6.504 | 6.504 | 31,335 | +0.03(+0.48%) |
Jul 06, 2017 | 6.352 | 6.613 | 6.352 | 6.473 | 45,494 | +0.09(+1.40%) |
Jul 05, 2017 | 6.531 | 6.551 | 6.344 | 6.383 | 6,654 | -0.10(-1.50%) |
Jul 03, 2017 | 6.512 | 6.512 | 6.360 | 6.480 | 21,294 | +0.10(+1.61%) |
Jun 30, 2017 | 6.570 | 6.582 | 6.371 | 6.378 | 17,753 | +0.05(+0.84%) |
Jun 29, 2017 | 6.072 | 6.406 | 6.068 | 6.325 | 51,126 | +0.28(+4.70%) |
Jun 28, 2017 | 5.982 | 6.185 | 5.978 | 6.041 | 25,340 | +0.02(+0.39%) |
Jun 27, 2017 | 6.091 | 6.196 | 6.017 | 6.017 | 25,184 | -0.05(-0.90%) |
Jun 26, 2017 | 6.179 | 6.355 | 6.025 | 6.072 | 70,326 | +0.07(+1.17%) |
Jun 23, 2017 | 6.169 | 6.227 | 5.955 | 6.002 | 111,260 | +0.04(+0.72%) |
Jun 22, 2017 | 6.072 | 6.164 | 5.959 | 5.959 | 43,164 | -0.21(-3.41%) |
Jun 21, 2017 | 6.033 | 6.220 | 6.017 | 6.169 | 51,570 | +0.07(+1.08%) |
Jun 20, 2017 | 6.251 | 6.533 | 6.099 | 6.103 | 74,393 | -0.37(-5.71%) |
Jun 19, 2017 | 6.286 | 6.473 | 6.033 | 6.473 | 65,524 | +0.25(+3.94%) |
Jun 16, 2017 | 6.556 | 6.556 | 6.227 | 6.227 | 71,529 | -0.20(-3.15%) |
Jun 15, 2017 | 6.445 | 6.519 | 6.426 | 6.430 | 6,718 | -0.10(-1.55%) |
Jun 14, 2017 | 6.613 | 6.613 | 6.529 | 6.531 | 5,015 | -0.01(-0.18%) |
Jun 13, 2017 | 6.597 | 6.768 | 6.496 | 6.543 | 26,851 | +0.04(+0.66%) |
Jun 12, 2017 | 6.041 | 6.566 | 5.877 | 6.500 | 66,077 | +0.17(+2.74%) |
Jun 09, 2017 | 5.935 | 6.438 | 5.935 | 6.327 | 26,658 | +0.35(+5.89%) |
Jun 08, 2017 | 5.924 | 6.064 | 5.924 | 5.974 | 4,660 | +0.06(+0.99%) |
Jun 07, 2017 | 6.130 | 6.130 | 5.869 | 5.916 | 30,965 | -0.02(-0.33%) |
Jun 06, 2017 | 5.935 | 5.951 | 5.935 | 5.935 | 5,146 | -0.02(-0.39%) |
Jun 05, 2017 | 6.033 | 6.585 | 5.935 | 5.959 | 46,033 | -0.02(-0.26%) |
Jun 02, 2017 | 6.173 | 6.323 | 5.974 | 5.974 | 68,551 | -0.19(-3.09%) |
Jun 01, 2017 | 6.605 | 6.605 | 6.118 | 6.165 | 32,203 | -0.15(-2.40%) |
May 31, 2017 | 6.480 | 6.480 | 6.274 | 6.317 | 12,291 | +0.04(+0.68%) |
May 30, 2017 | 6.541 | 6.541 | 6.274 | 6.274 | 1,955 | +0.05(+0.75%) |
May 26, 2017 | 6.266 | 6.441 | 6.111 | 6.227 | 23,352 | +0.02(+0.31%) |
May 25, 2017 | 6.111 | 6.208 | 6.111 | 6.208 | 15,174 | +0.13(+2.11%) |
May 24, 2017 | 6.329 | 6.329 | 6.080 | 6.080 | 15,978 | -0.25(-4.00%) |
May 23, 2017 | 6.414 | 6.434 | 6.235 | 6.332 | 9,701 | -0.23(-3.56%) |
May 22, 2017 | 6.492 | 6.733 | 6.282 | 6.566 | 29,639 | -0.05(-0.76%) |
May 19, 2017 | 6.332 | 6.694 | 6.224 | 6.617 | 21,815 | +0.26(+4.04%) |
May 18, 2017 | 6.072 | 6.757 | 6.072 | 6.360 | 15,842 | +0.25(+4.08%) |
May 17, 2017 | 6.033 | 6.188 | 5.745 | 6.111 | 33,120 | +0.06(+1.03%) |
May 16, 2017 | 5.990 | 6.103 | 5.990 | 6.048 | 18,532 | +0.01(+0.19%) |
May 15, 2017 | 6.020 | 6.082 | 6.020 | 6.037 | 24,182 | +0.04(+0.71%) |
May 12, 2017 | 6.196 | 6.204 | 5.986 | 5.994 | 8,172 | -0.25(-4.05%) |
May 11, 2017 | 5.858 | 6.259 | 5.858 | 6.247 | 38,762 | +0.38(+6.50%) |
May 10, 2017 | 6.582 | 6.582 | 5.755 | 5.865 | 122,206 | -0.70(-10.72%) |
May 09, 2017 | 6.497 | 6.771 | 6.497 | 6.570 | 19,255 | -0.01(-0.21%) |
May 08, 2017 | 6.601 | 6.601 | 6.344 | 6.584 | 15,799 | -0.03(-0.38%) |
May 05, 2017 | 6.740 | 6.828 | 6.558 | 6.609 | 30,093 | -0.07(-1.10%) |
May 04, 2017 | 6.709 | 6.709 | 6.682 | 6.682 | 712 | -0.19(-2.71%) |
May 03, 2017 | 6.725 | 6.899 | 6.725 | 6.868 | 17,804 | +0.17(+2.54%) |
May 02, 2017 | 6.768 | 6.957 | 6.665 | 6.698 | 7,472 | -0.03(-0.40%) |