Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.170 | 5.191 | 5.091 | 5.117 | 5,773,480 | -0.06(-1.10%) |
Apr 27, 2018 | 5.260 | 5.288 | 5.152 | 5.174 | 3,523,060 | -0.04(-0.71%) |
Apr 26, 2018 | 5.152 | 5.278 | 5.135 | 5.211 | 4,744,070 | +0.11(+2.16%) |
Apr 25, 2018 | 5.268 | 5.278 | 5.046 | 5.101 | 6,749,540 | -0.15(-2.84%) |
Apr 24, 2018 | 5.416 | 5.416 | 5.152 | 5.250 | 4,954,490 | -0.12(-2.27%) |
Apr 23, 2018 | 5.441 | 5.443 | 5.339 | 5.372 | 2,967,460 | -0.04(-0.76%) |
Apr 20, 2018 | 5.380 | 5.443 | 5.362 | 5.413 | 3,485,200 | +0.02(+0.28%) |
Apr 19, 2018 | 5.359 | 5.423 | 5.308 | 5.398 | 3,561,000 | -0.01(-0.13%) |
Apr 18, 2018 | 5.413 | 5.448 | 5.318 | 5.405 | 4,357,460 | -0.02(-0.30%) |
Apr 17, 2018 | 5.299 | 5.501 | 5.287 | 5.421 | 6,930,920 | +0.17(+3.14%) |
Apr 16, 2018 | 5.264 | 5.300 | 5.205 | 5.256 | 6,274,950 | +0.03(+0.52%) |
Apr 13, 2018 | 5.249 | 5.300 | 5.162 | 5.229 | 8,528,060 | +0.02(+0.38%) |
Apr 12, 2018 | 5.116 | 5.231 | 5.090 | 5.209 | 5,353,640 | +0.12(+2.42%) |
Apr 11, 2018 | 4.920 | 5.126 | 4.911 | 5.086 | 6,668,930 | +0.11(+2.25%) |
Apr 10, 2018 | 4.877 | 5.006 | 4.813 | 4.974 | 5,414,880 | +0.18(+3.75%) |
Apr 09, 2018 | 4.820 | 4.926 | 4.770 | 4.794 | 5,816,540 | +0.03(+0.55%) |
Apr 06, 2018 | 4.855 | 4.941 | 4.716 | 4.768 | 5,129,710 | -0.13(-2.67%) |
Apr 05, 2018 | 4.924 | 5.049 | 4.890 | 4.899 | 14,057,560 | +0.11(+2.28%) |
Apr 04, 2018 | 4.652 | 4.817 | 4.577 | 4.790 | 7,717,610 | +0.04(+0.93%) |
Apr 03, 2018 | 4.828 | 4.871 | 4.695 | 4.746 | 7,597,460 | -0.05(-1.15%) |
Apr 02, 2018 | 4.896 | 4.962 | 4.728 | 4.801 | 8,607,600 | -0.16(-3.24%) |
Mar 29, 2018 | 4.962 | 4.962 | 4.962 | 0 | -0.13(-2.63%) | |
Mar 28, 2018 | 5.207 | 5.251 | 5.036 | 5.096 | 11,188,880 | -0.13(-2.45%) |
Mar 27, 2018 | 5.558 | 5.623 | 5.162 | 5.224 | 10,109,990 | -0.30(-5.40%) |
Mar 26, 2018 | 5.425 | 5.533 | 5.409 | 5.522 | 5,918,820 | +0.19(+3.52%) |
Mar 23, 2018 | 5.465 | 5.525 | 5.330 | 5.334 | 6,566,130 | -0.12(-2.16%) |
Mar 22, 2018 | 5.564 | 5.669 | 5.448 | 5.452 | 6,326,800 | -0.20(-3.52%) |
Mar 21, 2018 | 5.673 | 5.745 | 5.565 | 5.651 | 4,904,890 | -0.05(-0.86%) |
Mar 20, 2018 | 5.560 | 5.727 | 5.553 | 5.700 | 7,380,710 | +0.14(+2.52%) |
Mar 19, 2018 | 5.766 | 5.826 | 5.501 | 5.560 | 9,623,650 | -0.23(-3.99%) |
Mar 16, 2018 | 5.828 | 5.858 | 5.732 | 5.791 | 7,691,220 | -0.05(-0.82%) |
Mar 15, 2018 | 5.900 | 5.930 | 5.781 | 5.839 | 5,578,250 | -0.02(-0.31%) |
Mar 14, 2018 | 5.801 | 5.990 | 5.773 | 5.857 | 8,231,210 | +0.06(+1.07%) |
Mar 13, 2018 | 5.990 | 5.990 | 5.770 | 5.795 | 5,560,800 | -0.16(-2.65%) |
Mar 12, 2018 | 5.900 | 5.991 | 5.867 | 5.953 | 4,981,020 | +0.07(+1.14%) |
Mar 09, 2018 | 5.849 | 5.911 | 5.810 | 5.886 | 5,580,570 | +0.09(+1.62%) |
Mar 08, 2018 | 5.927 | 5.990 | 5.761 | 5.792 | 6,315,800 | -0.08(-1.31%) |
Mar 07, 2018 | 5.701 | 5.912 | 5.700 | 5.869 | 5,948,930 | +0.07(+1.21%) |
Mar 06, 2018 | 5.816 | 5.895 | 5.713 | 5.799 | 6,235,410 | -0.02(-0.43%) |
Mar 05, 2018 | 5.692 | 5.880 | 5.665 | 5.824 | 10,526,020 | +0.13(+2.34%) |
Mar 02, 2018 | 5.400 | 5.711 | 5.315 | 5.691 | 13,657,840 | +0.26(+4.77%) |
Mar 01, 2018 | 5.582 | 5.645 | 5.323 | 5.432 | 12,202,440 | -0.19(-3.45%) |
Feb 28, 2018 | 5.577 | 5.694 | 5.505 | 5.626 | 10,045,910 | +0.07(+1.26%) |
Feb 27, 2018 | 5.687 | 5.758 | 5.554 | 5.556 | 11,969,070 | -0.18(-3.15%) |
Feb 26, 2018 | 5.990 | 6.093 | 5.638 | 5.737 | 21,587,100 | -0.26(-4.29%) |
Feb 23, 2018 | 5.475 | 6.019 | 5.469 | 5.994 | 62,294,928 | +1.15(+23.84%) |
Feb 22, 2018 | 4.800 | 4.840 | 18,751,380 | -0.14(-2.83%) | ||
Feb 21, 2018 | 5.026 | 5.174 | 4.964 | 4.981 | 9,970,660 | -0.04(-0.78%) |
Feb 20, 2018 | 4.800 | 5.039 | 4.800 | 5.020 | 9,634,810 | +0.18(+3.70%) |
Feb 16, 2018 | 4.841 | 4.841 | 4.841 | 0 | +0.01(+0.21%) | |
Feb 15, 2018 | 4.739 | 4.844 | 4.715 | 4.831 | 5,518,180 | +0.11(+2.33%) |
Feb 14, 2018 | 4.790 | 4.522 | 4.721 | 11,443,880 | +0.20(+4.40%) | |
Feb 13, 2018 | 4.376 | 4.536 | 4.362 | 4.522 | 7,144,220 | +0.13(+3.05%) |
Feb 12, 2018 | 4.385 | 4.433 | 4.209 | 4.388 | 7,760,330 | +0.11(+2.52%) |
Feb 09, 2018 | 4.364 | 4.417 | 4.070 | 4.280 | 9,703,490 | -0.05(-1.25%) |
Feb 08, 2018 | 4.451 | 4.499 | 4.338 | 4.334 | 5,831,170 | -0.09(-1.95%) |
Feb 07, 2018 | 4.520 | 4.561 | 4.417 | 4.420 | 11,573,580 | -0.13(-2.79%) |
Feb 06, 2018 | 4.404 | 4.593 | 4.355 | 4.547 | 11,595,540 | -0.01(-0.20%) |
Feb 05, 2018 | 4.584 | 4.667 | 4.500 | 4.556 | 6,735,070 | -0.12(-2.57%) |
Feb 02, 2018 | 4.597 | 4.737 | 4.522 | 4.676 | 16,993,440 | +0.09(+2.03%) |
Feb 01, 2018 | 4.786 | 4.819 | 4.343 | 4.583 | 23,679,700 | -0.26(-5.47%) |
Jan 31, 2018 | 4.911 | 4.936 | 4.762 | 4.848 | 7,752,390 | -0.02(-0.43%) |
Jan 30, 2018 | 4.959 | 5.000 | 4.847 | 4.869 | 7,172,470 | -0.19(-3.68%) |
Jan 29, 2018 | 5.144 | 5.149 | 4.950 | 5.055 | 6,138,560 | -0.07(-1.35%) |
Jan 26, 2018 | 4.983 | 5.195 | 4.955 | 5.124 | 8,970,330 | +0.18(+3.56%) |
Jan 25, 2018 | 4.916 | 4.979 | 4.871 | 4.948 | 4,757,480 | +0.07(+1.39%) |
Jan 24, 2018 | 4.975 | 5.047 | 4.817 | 4.880 | 8,769,600 | -0.06(-1.21%) |
Jan 23, 2018 | 4.877 | 4.979 | 4.802 | 4.940 | 5,765,190 | +0.08(+1.54%) |
Jan 22, 2018 | 4.757 | 4.889 | 4.692 | 4.865 | 7,145,130 | +0.13(+2.72%) |
Jan 19, 2018 | 4.918 | 4.987 | 4.690 | 4.736 | 14,904,700 | -0.10(-2.07%) |
Jan 18, 2018 | 4.950 | 5.025 | 4.825 | 4.836 | 8,642,360 | -0.11(-2.26%) |
Jan 17, 2018 | 4.877 | 4.966 | 4.845 | 4.948 | 5,171,650 | +0.12(+2.38%) |
Jan 16, 2018 | 4.965 | 5.000 | 4.818 | 4.833 | 9,059,520 | -0.08(-1.63%) |
Jan 12, 2018 | 4.913 | 4.913 | 4.913 | 0 | +0.02(+0.35%) | |
Jan 11, 2018 | 4.819 | 4.982 | 4.739 | 4.896 | 8,776,070 | +0.11(+2.21%) |
Jan 10, 2018 | 4.767 | 4.846 | 4.673 | 4.790 | 5,735,950 | +0.05(+1.01%) |
Jan 09, 2018 | 4.801 | 4.875 | 4.729 | 4.742 | 4,434,540 | -0.04(-0.94%) |
Jan 08, 2018 | 4.850 | 4.878 | 4.719 | 4.787 | 5,731,990 | -0.05(-0.99%) |
Jan 05, 2018 | 4.810 | 4.889 | 4.750 | 4.835 | 5,841,300 | +0.07(+1.47%) |
Jan 04, 2018 | 4.843 | 4.859 | 4.715 | 4.765 | 5,647,320 | -0.03(-0.54%) |
Jan 03, 2018 | 4.641 | 4.866 | 4.590 | 4.791 | 8,218,040 | +0.15(+3.23%) |
Jan 02, 2018 | 4.569 | 4.637 | 4.545 | 4.641 | 6,901,550 | +0.07(+1.49%) |
Dec 29, 2017 | 4.573 | 4.573 | 4.573 | 0 | -0.07(-1.49%) | |
Dec 28, 2017 | 4.695 | 4.714 | 4.607 | 4.642 | 5,951,670 | -0.06(-1.26%) |
Dec 27, 2017 | 4.630 | 4.764 | 4.602 | 4.701 | 5,701,920 | +0.05(+1.14%) |
Dec 26, 2017 | 4.621 | 4.649 | 4.529 | 4.648 | 3,909,750 | +0.03(+0.56%) |
Dec 22, 2017 | 4.639 | 4.719 | 4.557 | 4.622 | 8,865,640 | +0.01(+0.13%) |
Dec 21, 2017 | 4.986 | 4.986 | 4.599 | 4.616 | 18,374,010 | -0.34(-6.92%) |
Dec 20, 2017 | 4.979 | 5.090 | 4.918 | 4.959 | 5,594,510 | +0.06(+1.33%) |
Dec 19, 2017 | 4.975 | 5.038 | 4.836 | 4.894 | 5,479,670 | -0.09(-1.73%) |
Dec 18, 2017 | 4.967 | 5.032 | 4.908 | 4.980 | 8,037,560 | +0.06(+1.12%) |
Dec 15, 2017 | 4.907 | 4.991 | 4.835 | 4.925 | 8,941,900 | +0.03(+0.57%) |
Dec 14, 2017 | 4.905 | 4.949 | 4.793 | 4.897 | 8,875,660 | -0.00(-0.06%) |
Dec 13, 2017 | 4.700 | 4.910 | 4.686 | 4.900 | 8,869,800 | +0.21(+4.57%) |
Dec 12, 2017 | 4.815 | 4.907 | 4.679 | 4.686 | 8,462,090 | -0.14(-2.98%) |
Dec 11, 2017 | 4.699 | 4.929 | 4.698 | 4.830 | 15,727,950 | +0.30(+6.74%) |
Dec 08, 2017 | 4.563 | 4.645 | 4.482 | 4.525 | 8,911,710 | -0.01(-0.20%) |
Dec 07, 2017 | 4.405 | 4.553 | 4.380 | 4.534 | 11,772,260 | +0.12(+2.63%) |
Dec 06, 2017 | 4.474 | 4.499 | 4.344 | 4.418 | 10,603,660 | -0.09(-1.97%) |
Dec 05, 2017 | 4.500 | 4.650 | 4.481 | 4.507 | 9,568,710 | -0.02(-0.40%) |
Dec 04, 2017 | 4.858 | 4.864 | 4.496 | 4.525 | 16,978,000 | -0.27(-5.73%) |
Dec 01, 2017 | 4.839 | 4.942 | 4.783 | 4.800 | 7,941,060 | -0.11(-2.32%) |
Nov 30, 2017 | 4.834 | 4.924 | 4.763 | 4.914 | 10,838,010 | +0.07(+1.51%) |
Nov 29, 2017 | 4.964 | 5.000 | 4.681 | 4.841 | 11,449,790 | -0.17(-3.45%) |
Nov 28, 2017 | 4.991 | 5.034 | 4.856 | 5.014 | 8,935,840 | +0.03(+0.50%) |
Nov 27, 2017 | 5.115 | 5.126 | 4.975 | 4.989 | 8,797,400 | -0.13(-2.54%) |
Nov 24, 2017 | 5.107 | 5.151 | 5.021 | 5.119 | 3,777,050 | +0.01(+0.14%) |
Nov 22, 2017 | 5.211 | 5.231 | 5.101 | 5.112 | 7,244,020 | -0.08(-1.54%) |
Nov 21, 2017 | 5.075 | 5.220 | 5.048 | 5.192 | 10,037,050 | +0.15(+3.02%) |
Nov 20, 2017 | 5.020 | 5.105 | 4.982 | 5.040 | 10,572,300 | +0.04(+0.78%) |
Nov 17, 2017 | 4.916 | 5.033 | 4.889 | 5.001 | 10,876,720 | +0.11(+2.27%) |
Nov 16, 2017 | 4.850 | 5.014 | 4.806 | 4.890 | 15,546,630 | +0.07(+1.37%) |
Nov 15, 2017 | 4.607 | 4.825 | 4.513 | 4.824 | 18,245,360 | +0.12(+2.53%) |
Nov 14, 2017 | 4.821 | 4.931 | 4.632 | 4.705 | 20,648,110 | -0.14(-2.80%) |
Nov 13, 2017 | 5.107 | 5.137 | 4.684 | 4.840 | 49,070,300 | -0.26(-5.08%) |
Nov 10, 2017 | 5.135 | 5.347 | 4.925 | 5.099 | 98,412,752 | -0.83(-13.98%) |
Nov 09, 2017 | 6.050 | 6.102 | 5.686 | 5.928 | 24,451,520 | -0.24(-3.84%) |
Nov 08, 2017 | 6.440 | 6.477 | 6.017 | 6.165 | 16,562,800 | -0.30(-4.66%) |
Nov 07, 2017 | 6.538 | 6.566 | 6.405 | 6.466 | 6,603,050 | -0.07(-1.10%) |
Nov 06, 2017 | 6.518 | 6.558 | 6.400 | 6.538 | 7,464,760 | +0.08(+1.18%) |
Nov 03, 2017 | 6.428 | 6.491 | 6.281 | 6.462 | 7,706,080 | +0.06(+0.87%) |
Nov 02, 2017 | 6.476 | 6.476 | 6.298 | 6.406 | 5,900,490 | -0.10(-1.55%) |
Nov 01, 2017 | 6.634 | 6.666 | 6.338 | 6.507 | 7,140,300 | -0.08(-1.29%) |
Oct 31, 2017 | 6.464 | 6.678 | 6.420 | 6.592 | 6,416,750 | +0.17(+2.68%) |
Oct 30, 2017 | 6.440 | 6.480 | 6.291 | 6.420 | 3,796,660 | +0.02(+0.36%) |
Oct 27, 2017 | 6.301 | 6.413 | 6.236 | 6.397 | 5,079,470 | +0.13(+2.06%) |
Oct 26, 2017 | 6.309 | 6.448 | 6.211 | 6.268 | 4,898,800 | +0.01(+0.18%) |
Oct 25, 2017 | 6.342 | 6.478 | 6.169 | 6.257 | 5,028,310 | -0.07(-1.17%) |
Oct 24, 2017 | 6.435 | 6.435 | 6.311 | 6.331 | 5,179,100 | -0.01(-0.24%) |
Oct 23, 2017 | 6.476 | 6.480 | 6.332 | 6.346 | 6,568,090 | -0.02(-0.25%) |
Oct 20, 2017 | 6.391 | 6.464 | 6.266 | 6.362 | 9,788,720 | +0.04(+0.60%) |
Oct 19, 2017 | 6.300 | 6.336 | 6.151 | 6.324 | 5,763,930 | -0.08(-1.30%) |
Oct 18, 2017 | 6.317 | 6.441 | 6.310 | 6.407 | 3,613,140 | +0.02(+0.28%) |
Oct 17, 2017 | 6.429 | 6.490 | 6.332 | 6.389 | 4,933,760 | -0.06(-0.99%) |
Oct 16, 2017 | 6.682 | 6.689 | 6.302 | 6.453 | 10,558,650 | -0.20(-2.98%) |
Oct 13, 2017 | 6.650 | 6.730 | 6.554 | 6.651 | 6,349,660 | +0.12(+1.84%) |
Oct 12, 2017 | 6.485 | 6.648 | 6.426 | 6.531 | 6,758,380 | +0.04(+0.69%) |
Oct 11, 2017 | 6.410 | 6.525 | 6.376 | 6.486 | 3,970,520 | +0.07(+1.15%) |
Oct 10, 2017 | 6.451 | 6.521 | 6.396 | 6.412 | 4,883,390 | -0.01(-0.09%) |
Oct 09, 2017 | 6.500 | 6.642 | 6.418 | 6.418 | 10,483,130 | -0.01(-0.16%) |
Oct 06, 2017 | 6.035 | 6.524 | 6.003 | 6.428 | 16,123,930 | +0.33(+5.45%) |
Oct 05, 2017 | 6.061 | 6.117 | 5.857 | 6.096 | 9,310,500 | +0.08(+1.36%) |
Oct 04, 2017 | 6.038 | 6.192 | 5.913 | 6.014 | 7,889,780 | -0.04(-0.64%) |
Oct 03, 2017 | 5.999 | 6.054 | 5.920 | 6.053 | 8,539,170 | +0.10(+1.63%) |
Oct 02, 2017 | 6.201 | 6.240 | 5.942 | 5.956 | 7,307,770 | -0.19(-3.17%) |
Sep 29, 2017 | 5.832 | 6.172 | 5.832 | 6.151 | 11,337,410 | +0.32(+5.47%) |
Sep 28, 2017 | 5.730 | 5.877 | 5.690 | 5.832 | 4,185,350 | +0.05(+0.92%) |
Sep 27, 2017 | 5.644 | 5.863 | 5.625 | 5.779 | 6,662,560 | +0.18(+3.18%) |
Sep 26, 2017 | 5.696 | 5.820 | 5.568 | 5.601 | 8,062,110 | -0.04(-0.62%) |
Sep 25, 2017 | 5.973 | 5.980 | 5.565 | 5.636 | 10,784,070 | -0.34(-5.75%) |
Sep 22, 2017 | 5.892 | 6.014 | 5.876 | 5.980 | 4,949,550 | +0.03(+0.44%) |
Sep 21, 2017 | 6.002 | 6.170 | 5.831 | 5.954 | 9,256,000 | -0.03(-0.45%) |
Sep 20, 2017 | 6.203 | 6.268 | 5.850 | 5.981 | 14,446,750 | -0.19(-3.09%) |
Sep 19, 2017 | 6.014 | 6.204 | 5.976 | 6.172 | 12,144,840 | +0.16(+2.71%) |
Sep 18, 2017 | 6.039 | 6.118 | 5.936 | 6.009 | 6,441,020 | +0.02(+0.35%) |
Sep 15, 2017 | 5.970 | 6.080 | 5.914 | 5.988 | 13,321,720 | +0.02(+0.30%) |
Sep 14, 2017 | 5.999 | 6.059 | 5.901 | 5.970 | 8,138,560 | -0.04(-0.70%) |
Sep 13, 2017 | 6.176 | 6.255 | 5.995 | 6.012 | 8,652,100 | -0.16(-2.53%) |
Sep 12, 2017 | 6.190 | 6.286 | 6.010 | 6.168 | 13,369,540 | +0.11(+1.83%) |
Sep 11, 2017 | 5.695 | 6.089 | 5.535 | 6.057 | 16,849,850 | +0.43(+7.72%) |
Sep 08, 2017 | 5.706 | 5.913 | 5.579 | 5.623 | 13,718,900 | -0.08(-1.49%) |
Sep 07, 2017 | 5.499 | 5.757 | 5.486 | 5.708 | 10,837,470 | +0.22(+4.07%) |
Sep 06, 2017 | 5.357 | 5.498 | 5.357 | 5.485 | 8,430,880 | +0.13(+2.50%) |
Sep 05, 2017 | 5.315 | 5.363 | 5.160 | 5.351 | 7,749,510 | -0.02(-0.34%) |
Sep 01, 2017 | 5.306 | 5.439 | 5.260 | 5.369 | 7,912,130 | +0.07(+1.36%) |
Aug 31, 2017 | 5.333 | 5.398 | 5.255 | 5.297 | 4,783,820 | -0.00(-0.06%) |
Aug 30, 2017 | 5.176 | 5.333 | 5.175 | 5.300 | 6,091,850 | +0.12(+2.42%) |
Aug 29, 2017 | 5.050 | 5.219 | 5.050 | 5.175 | 7,564,770 | +0.04(+0.68%) |
Aug 28, 2017 | 5.129 | 5.158 | 5.024 | 5.140 | 5,865,360 | +0.04(+0.71%) |
Aug 25, 2017 | 5.138 | 5.168 | 5.030 | 5.104 | 10,545,670 | +0.00(+0.08%) |
Aug 24, 2017 | 5.049 | 5.188 | 5.006 | 5.100 | 8,853,080 | +0.10(+2.02%) |
Aug 23, 2017 | 4.937 | 5.022 | 4.925 | 4.999 | 4,566,410 | -0.03(-0.58%) |
Aug 22, 2017 | 5.003 | 5.063 | 4.902 | 5.028 | 7,365,320 | +0.03(+0.52%) |
Aug 21, 2017 | 4.931 | 5.020 | 4.803 | 5.002 | 8,083,380 | +0.05(+1.03%) |
Aug 18, 2017 | 4.837 | 5.026 | 4.649 | 4.951 | 13,721,480 | +0.11(+2.36%) |
Aug 17, 2017 | 5.030 | 5.190 | 4.769 | 4.837 | 17,606,290 | -0.22(-4.35%) |
Aug 16, 2017 | 5.072 | 5.173 | 5.012 | 5.057 | 11,839,800 | -0.04(-0.88%) |
Aug 15, 2017 | 5.345 | 5.375 | 4.980 | 5.102 | 20,136,210 | -0.26(-4.88%) |
Aug 14, 2017 | 5.550 | 5.628 | 5.235 | 5.364 | 17,178,660 | -0.08(-1.49%) |
Aug 11, 2017 | 5.556 | 5.658 | 5.055 | 5.445 | 39,024,040 | +0.44(+8.77%) |
Aug 10, 2017 | 5.407 | 5.444 | 4.930 | 5.006 | 22,429,930 | -0.39(-7.28%) |
Aug 09, 2017 | 5.415 | 5.483 | 5.330 | 5.399 | 9,352,020 | -0.05(-0.97%) |
Aug 08, 2017 | 5.570 | 5.660 | 5.422 | 5.452 | 8,595,300 | -0.10(-1.78%) |
Aug 07, 2017 | 5.386 | 5.682 | 5.331 | 5.551 | 8,586,010 | +0.21(+3.97%) |
Aug 04, 2017 | 5.472 | 5.326 | 5.339 | 4,014,120 | -0.11(-2.00%) | |
Aug 03, 2017 | 5.283 | 5.514 | 5.270 | 5.448 | 4,967,350 | +0.15(+2.77%) |
Aug 02, 2017 | 5.373 | 5.437 | 5.253 | 5.301 | 4,132,580 | -0.04(-0.77%) |
Aug 01, 2017 | 5.349 | 5.389 | 5.275 | 5.342 | 5,154,970 | +0.01(+0.21%) |
Jul 31, 2017 | 5.433 | 5.487 | 5.244 | 5.331 | 4,881,170 | -0.01(-0.19%) |
Jul 28, 2017 | 5.279 | 5.390 | 5.220 | 5.341 | 7,193,470 | +0.03(+0.58%) |
Jul 27, 2017 | 5.557 | 5.787 | 5.110 | 5.310 | 17,629,760 | -0.19(-3.40%) |
Jul 26, 2017 | 5.600 | 5.670 | 5.458 | 5.497 | 7,619,750 | -0.07(-1.28%) |
Jul 25, 2017 | 5.387 | 5.707 | 5.341 | 5.568 | 19,294,630 | +0.16(+2.90%) |
Jul 24, 2017 | 5.203 | 5.450 | 5.201 | 5.411 | 8,470,880 | +0.18(+3.40%) |
Jul 21, 2017 | 5.470 | 5.499 | 5.190 | 5.233 | 12,482,750 | -0.22(-4.02%) |
Jul 20, 2017 | 5.575 | 5.326 | 5.452 | 12,090,060 | -0.02(-0.31%) | |
Jul 19, 2017 | 5.010 | 5.536 | 5.005 | 5.469 | 23,352,500 | +0.48(+9.62%) |
Jul 18, 2017 | 5.018 | 5.039 | 4.928 | 4.989 | 5,465,570 | -0.05(-0.99%) |
Jul 17, 2017 | 5.140 | 5.140 | 5.006 | 5.039 | 4,646,570 | -0.06(-1.22%) |
Jul 14, 2017 | 5.051 | 5.146 | 5.029 | 5.101 | 6,168,920 | +0.02(+0.41%) |
Jul 13, 2017 | 5.179 | 5.200 | 5.065 | 5.080 | 6,127,770 | -0.07(-1.38%) |
Jul 12, 2017 | 5.194 | 5.280 | 5.145 | 5.151 | 8,039,660 | +0.03(+0.66%) |
Jul 11, 2017 | 5.015 | 5.261 | 4.992 | 5.117 | 8,952,280 | +0.10(+2.03%) |
Jul 10, 2017 | 5.007 | 5.064 | 4.961 | 5.015 | 4,075,690 | +0.02(+0.50%) |
Jul 07, 2017 | 4.881 | 5.050 | 4.822 | 4.990 | 6,094,940 | +0.13(+2.59%) |
Jul 06, 2017 | 4.914 | 5.034 | 4.835 | 4.864 | 8,160,920 | -0.12(-2.49%) |
Jul 05, 2017 | 5.009 | 5.066 | 4.887 | 4.988 | 4,518,890 | +0.02(+0.32%) |
Jul 03, 2017 | 5.063 | 5.063 | 4.809 | 4.972 | 5,468,710 | -0.04(-0.78%) |
Jun 30, 2017 | 5.090 | 5.125 | 5.007 | 5.011 | 3,994,200 | -0.07(-1.44%) |
Jun 29, 2017 | 5.228 | 5.228 | 5.007 | 5.084 | 6,362,100 | -0.17(-3.24%) |
Jun 28, 2017 | 5.051 | 5.274 | 5.012 | 5.254 | 8,284,180 | +0.20(+4.02%) |
Jun 27, 2017 | 5.275 | 5.310 | 5.008 | 5.051 | 7,343,360 | -0.26(-4.84%) |
Jun 26, 2017 | 5.460 | 5.508 | 5.199 | 5.308 | 7,458,240 | -0.11(-2.08%) |
Jun 23, 2017 | 5.430 | 5.421 | 21,433,940 | +0.24(+4.55%) | ||
Jun 22, 2017 | 5.251 | 5.272 | 5.130 | 5.185 | 9,535,540 | -0.05(-0.96%) |
Jun 21, 2017 | 5.092 | 5.250 | 5.089 | 5.235 | 7,674,000 | +0.15(+2.87%) |
Jun 20, 2017 | 5.229 | 5.229 | 5.000 | 5.089 | 9,163,650 | -0.12(-2.27%) |
Jun 19, 2017 | 5.122 | 5.225 | 5.020 | 5.207 | 12,542,120 | +0.21(+4.29%) |
Jun 16, 2017 | 4.870 | 5.039 | 4.840 | 4.993 | 16,127,310 | +0.13(+2.63%) |
Jun 15, 2017 | 4.912 | 4.976 | 4.741 | 4.865 | 14,370,830 | -0.06(-1.20%) |
Jun 14, 2017 | 5.040 | 5.100 | 4.882 | 4.924 | 8,391,860 | -0.09(-1.81%) |
Jun 13, 2017 | 5.138 | 5.200 | 4.928 | 5.015 | 9,602,940 | +0.01(+0.20%) |
Jun 12, 2017 | 5.101 | 5.124 | 4.906 | 5.005 | 13,170,650 | -0.13(-2.55%) |
Jun 09, 2017 | 5.555 | 5.646 | 5.069 | 5.136 | 20,554,910 | -0.41(-7.36%) |
Jun 08, 2017 | 5.523 | 5.586 | 5.388 | 5.544 | 8,004,260 | +0.11(+1.95%) |
Jun 07, 2017 | 5.561 | 5.655 | 5.362 | 5.438 | 8,478,430 | -0.15(-2.61%) |
Jun 06, 2017 | 5.539 | 5.681 | 5.471 | 5.584 | 8,110,020 | +0.01(+0.27%) |
Jun 05, 2017 | 5.729 | 5.757 | 5.544 | 5.569 | 8,343,240 | -0.13(-2.23%) |
Jun 02, 2017 | 5.504 | 5.739 | 5.431 | 5.696 | 13,782,050 | +0.20(+3.64%) |
Jun 01, 2017 | 5.593 | 5.648 | 5.345 | 5.496 | 14,302,720 | -0.00(-0.07%) |
May 31, 2017 | 5.399 | 5.539 | 5.225 | 5.500 | 18,685,230 | +0.15(+2.82%) |
May 30, 2017 | 5.272 | 5.517 | 5.132 | 5.349 | 18,288,990 | +0.12(+2.39%) |
May 26, 2017 | 5.219 | 5.328 | 5.152 | 5.224 | 8,964,140 | +0.03(+0.48%) |
May 25, 2017 | 5.204 | 5.305 | 5.137 | 5.199 | 16,976,410 | +0.05(+0.95%) |
May 24, 2017 | 5.277 | 5.347 | 5.150 | 5.150 | 44,314,748 | -0.20(-3.70%) |
May 23, 2017 | 5.275 | 5.438 | 5.090 | 5.348 | 12,436,760 | +0.10(+1.85%) |
May 22, 2017 | 4.900 | 5.315 | 4.877 | 5.251 | 13,188,150 | +0.24(+4.87%) |
May 19, 2017 | 5.200 | 5.247 | 4.963 | 5.007 | 15,223,170 | -0.13(-2.55%) |
May 18, 2017 | 4.790 | 5.188 | 4.770 | 5.138 | 17,024,250 | +0.36(+7.60%) |
May 17, 2017 | 5.109 | 5.253 | 4.769 | 4.775 | 19,589,190 | -0.44(-8.52%) |
May 16, 2017 | 5.423 | 5.426 | 5.191 | 5.220 | 9,789,780 | -0.14(-2.56%) |
May 15, 2017 | 5.202 | 5.450 | 5.168 | 5.357 | 32,899,700 | +0.17(+3.22%) |
May 12, 2017 | 4.758 | 5.368 | 4.660 | 5.190 | 124,613,576 | +1.20(+30.11%) |
May 11, 2017 | 4.009 | 4.022 | 3.925 | 3.989 | 12,478,990 | -0.02(-0.40%) |
May 10, 2017 | 4.086 | 4.108 | 3.982 | 4.005 | 3,565,460 | -0.08(-1.98%) |
May 09, 2017 | 4.030 | 4.163 | 4.020 | 4.086 | 6,591,610 | +0.05(+1.16%) |
May 08, 2017 | 4.023 | 4.067 | 3.950 | 4.039 | 4,350,210 | +0.03(+0.80%) |
May 05, 2017 | 3.986 | 4.028 | 3.879 | 4.007 | 6,736,190 | +0.02(+0.55%) |
May 04, 2017 | 3.806 | 4.005 | 3.771 | 3.985 | 12,078,250 | +0.18(+4.70%) |
May 03, 2017 | 3.833 | 3.877 | 3.755 | 3.806 | 2,389,260 | -0.02(-0.57%) |
May 02, 2017 | 3.776 | 3.900 | 3.750 | 3.828 | 6,404,020 | +0.07(+1.84%) |