Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.06 | 10.18 | 9.960 | 10.01 | 200,839 | -0.02(-0.20%) |
May 30, 2018 | 10.13 | 10.29 | 10.00 | 10.03 | 121,950 | -0.09(-0.89%) |
May 29, 2018 | 10.01 | 10.21 | 9.553 | 10.12 | 103,768 | +0.01(+0.10%) |
May 25, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.10(+1.00%) | |
May 24, 2018 | 9.920 | 10.11 | 9.910 | 10.01 | 110,768 | +0.14(+1.42%) |
May 23, 2018 | 9.600 | 9.900 | 9.600 | 9.870 | 207,193 | +0.24(+2.49%) |
May 22, 2018 | 9.680 | 9.800 | 9.330 | 9.630 | 307,233 | -0.04(-0.41%) |
May 21, 2018 | 10.00 | 10.13 | 9.620 | 9.670 | 249,103 | -0.34(-3.40%) |
May 18, 2018 | 9.900 | 10.13 | 9.880 | 10.01 | 152,620 | +0.06(+0.60%) |
May 17, 2018 | 10.19 | 10.36 | 9.880 | 9.950 | 243,198 | -0.22(-2.16%) |
May 16, 2018 | 10.31 | 10.42 | 9.860 | 10.17 | 336,778 | -0.22(-2.12%) |
May 15, 2018 | 10.60 | 10.84 | 10.22 | 10.39 | 252,957 | -0.10(-1.00%) |
May 14, 2018 | 10.05 | 10.99 | 9.100 | 10.49 | 651,929 | +0.29(+2.89%) |
May 11, 2018 | 10.03 | 10.25 | 9.800 | 10.20 | 147,632 | +0.10(+0.99%) |
May 10, 2018 | 10.14 | 10.23 | 9.800 | 10.10 | 205,403 | -0.04(-0.39%) |
May 09, 2018 | 9.990 | 10.29 | 9.990 | 10.14 | 148,294 | +0.15(+1.50%) |
May 08, 2018 | 9.960 | 10.10 | 9.760 | 9.990 | 200,994 | -0.02(-0.20%) |
May 07, 2018 | 10.48 | 10.55 | 10.00 | 10.01 | 296,244 | -0.39(-3.75%) |
May 04, 2018 | 10.03 | 10.54 | 10.00 | 10.40 | 200,207 | +0.32(+3.17%) |
May 03, 2018 | 10.04 | 10.13 | 9.640 | 10.08 | 193,520 | +0.01(+0.10%) |
May 02, 2018 | 10.00 | 10.14 | 9.790 | 10.07 | 295,779 | +0.10(+1.00%) |
May 01, 2018 | 10.06 | 10.20 | 9.530 | 9.970 | 320,275 | -0.17(-1.68%) |
Apr 30, 2018 | 9.910 | 10.30 | 9.910 | 10.14 | 236,310 | +0.22(+2.22%) |
Apr 27, 2018 | 10.15 | 10.29 | 9.900 | 9.920 | 311,960 | -0.17(-1.68%) |
Apr 26, 2018 | 10.45 | 10.61 | 10.02 | 10.09 | 275,400 | -0.38(-3.63%) |
Apr 25, 2018 | 10.07 | 10.76 | 10.06 | 10.47 | 321,859 | +0.34(+3.36%) |
Apr 24, 2018 | 11.35 | 11.50 | 9.900 | 10.13 | 859,999 | -0.98(-8.82%) |
Apr 23, 2018 | 10.50 | 11.98 | 10.50 | 11.11 | 1,061,769 | +0.80(+7.81%) |
Apr 20, 2018 | 13.61 | 13.76 | 9.630 | 10.30 | 2,041,513 | -3.28(-24.12%) |
Apr 19, 2018 | 13.55 | 13.77 | 13.25 | 13.58 | 842,460 | +0.44(+3.35%) |
Apr 18, 2018 | 13.03 | 13.18 | 12.81 | 13.14 | 463,479 | +0.47(+3.71%) |
Apr 17, 2018 | 12.50 | 12.89 | 12.34 | 12.67 | 469,154 | +0.45(+3.68%) |
Apr 16, 2018 | 11.61 | 12.39 | 11.57 | 12.22 | 364,323 | +0.67(+5.80%) |
Apr 13, 2018 | 12.00 | 12.01 | 11.52 | 11.55 | 216,510 | -0.37(-3.10%) |
Apr 12, 2018 | 11.69 | 11.99 | 11.66 | 11.92 | 301,338 | +0.43(+3.74%) |
Apr 11, 2018 | 11.23 | 11.69 | 11.23 | 11.49 | 210,197 | +0.26(+2.32%) |
Apr 10, 2018 | 11.20 | 11.44 | 10.62 | 11.23 | 278,910 | +0.09(+0.81%) |
Apr 09, 2018 | 11.10 | 11.34 | 10.91 | 11.14 | 217,662 | +0.04(+0.36%) |
Apr 06, 2018 | 11.29 | 11.51 | 10.86 | 11.10 | 245,263 | -0.21(-1.86%) |
Apr 05, 2018 | 11.58 | 11.79 | 11.23 | 11.31 | 384,058 | -0.02(-0.18%) |
Apr 04, 2018 | 10.80 | 11.38 | 10.55 | 11.33 | 294,305 | +0.34(+3.09%) |
Apr 03, 2018 | 11.12 | 11.29 | 10.82 | 10.99 | 238,554 | -0.14(-1.26%) |
Apr 02, 2018 | 11.29 | 11.32 | 10.86 | 11.13 | 434,082 | -0.07(-0.62%) |
Mar 29, 2018 | 11.20 | 11.20 | 11.20 | 0 | +1.18(+11.78%) | |
Mar 28, 2018 | 9.840 | 10.08 | 9.110 | 10.02 | 230,768 | +0.14(+1.42%) |
Mar 27, 2018 | 10.53 | 10.79 | 9.760 | 9.880 | 387,322 | -0.52(-5.00%) |
Mar 26, 2018 | 10.38 | 10.90 | 10.25 | 10.40 | 280,867 | +0.20(+1.96%) |
Mar 23, 2018 | 10.26 | 10.59 | 10.15 | 10.20 | 219,721 | -0.08(-0.78%) |
Mar 22, 2018 | 10.00 | 10.55 | 9.778 | 10.28 | 258,923 | +0.24(+2.39%) |
Mar 21, 2018 | 10.70 | 10.75 | 9.760 | 10.04 | 307,298 | -0.59(-5.55%) |
Mar 20, 2018 | 10.25 | 10.74 | 10.14 | 10.63 | 323,980 | +0.47(+4.63%) |
Mar 19, 2018 | 10.19 | 10.68 | 9.555 | 10.16 | 416,883 | +0.05(+0.49%) |
Mar 16, 2018 | 9.660 | 10.31 | 9.510 | 10.11 | 270,732 | +0.45(+4.66%) |
Mar 15, 2018 | 9.900 | 10.23 | 9.250 | 9.660 | 173,912 | -0.17(-1.73%) |
Mar 14, 2018 | 9.610 | 9.900 | 9.510 | 9.830 | 253,948 | +0.34(+3.58%) |
Mar 13, 2018 | 9.150 | 9.560 | 8.824 | 9.490 | 231,656 | +0.33(+3.60%) |
Mar 12, 2018 | 9.180 | 9.320 | 8.500 | 9.160 | 396,830 | -0.02(-0.22%) |
Mar 09, 2018 | 8.740 | 9.640 | 8.710 | 9.180 | 455,536 | +0.48(+5.52%) |
Mar 08, 2018 | 8.400 | 9.040 | 8.400 | 8.700 | 271,114 | +0.34(+4.07%) |
Mar 07, 2018 | 6.950 | 8.540 | 6.950 | 8.360 | 594,525 | +1.33(+18.92%) |
Mar 06, 2018 | 7.020 | 7.229 | 6.870 | 7.030 | 70,738 | +0.01(+0.14%) |
Mar 05, 2018 | 7.210 | 7.220 | 6.950 | 7.020 | 62,759 | -0.24(-3.31%) |
Mar 02, 2018 | 7.250 | 7.510 | 7.174 | 7.260 | 68,065 | -0.05(-0.68%) |
Mar 01, 2018 | 7.380 | 7.390 | 7.170 | 7.310 | 42,679 | -0.10(-1.35%) |
Feb 28, 2018 | 7.640 | 7.800 | 7.370 | 7.410 | 79,315 | -0.20(-2.63%) |
Feb 27, 2018 | 7.480 | 7.680 | 7.480 | 7.610 | 65,321 | +0.15(+2.01%) |
Feb 26, 2018 | 7.180 | 7.530 | 7.180 | 7.460 | 88,046 | +0.24(+3.32%) |
Feb 23, 2018 | 7.100 | 7.280 | 7.070 | 7.220 | 61,228 | +0.18(+2.56%) |
Feb 22, 2018 | 7.190 | 7.260 | 7.020 | 7.040 | 67,668 | -0.16(-2.22%) |
Feb 21, 2018 | 7.270 | 7.380 | 7.170 | 7.200 | 38,848 | -0.08(-1.10%) |
Feb 20, 2018 | 7.130 | 7.480 | 7.130 | 7.280 | 73,614 | +0.15(+2.10%) |
Feb 16, 2018 | 7.130 | 7.130 | 7.130 | 0 | -0.49(-6.43%) | |
Feb 15, 2018 | 7.660 | 7.660 | 7.350 | 7.620 | 83,646 | +0.05(+0.66%) |
Feb 14, 2018 | 7.190 | 7.840 | 7.112 | 7.570 | 248,478 | +0.38(+5.29%) |
Feb 13, 2018 | 6.930 | 7.200 | 6.900 | 7.190 | 86,154 | +0.16(+2.28%) |
Feb 12, 2018 | 7.060 | 7.140 | 6.880 | 7.030 | 96,954 | -0.03(-0.42%) |
Feb 09, 2018 | 6.960 | 7.150 | 6.890 | 7.060 | 144,365 | +0.16(+2.32%) |
Feb 08, 2018 | 6.980 | 7.140 | 6.870 | 6.900 | 91,885 | -0.07(-1.00%) |
Feb 07, 2018 | 6.860 | 6.860 | 6.860 | 6.970 | 63,487 | +0.08(+1.16%) |
Feb 06, 2018 | 6.530 | 6.940 | 6.250 | 6.890 | 81,679 | +0.19(+2.84%) |
Feb 05, 2018 | 6.890 | 6.890 | 6.580 | 6.700 | 55,349 | -0.20(-2.90%) |
Feb 02, 2018 | 6.910 | 7.020 | 6.806 | 6.900 | 47,005 | -0.03(-0.43%) |
Feb 01, 2018 | 7.000 | 7.010 | 6.820 | 6.930 | 96,759 | -0.09(-1.28%) |
Jan 31, 2018 | 7.140 | 7.140 | 6.930 | 7.020 | 49,957 | -0.07(-0.99%) |
Jan 30, 2018 | 7.090 | 7.180 | 7.060 | 7.090 | 85,654 | -0.11(-1.53%) |
Jan 29, 2018 | 7.300 | 7.300 | 7.140 | 7.200 | 131,821 | +0.00(+0.00%) |
Jan 26, 2018 | 7.190 | 7.299 | 7.180 | 7.200 | 81,970 | +0.02(+0.28%) |
Jan 25, 2018 | 6.800 | 7.290 | 6.800 | 7.180 | 146,484 | +0.39(+5.74%) |
Jan 24, 2018 | 7.070 | 7.130 | 6.780 | 6.790 | 248,270 | -0.22(-3.14%) |
Jan 23, 2018 | 6.880 | 7.070 | 6.751 | 7.010 | 116,431 | +0.09(+1.30%) |
Jan 22, 2018 | 6.910 | 7.160 | 6.770 | 6.920 | 239,857 | +0.06(+0.87%) |
Jan 19, 2018 | 6.910 | 7.070 | 6.850 | 6.860 | 129,461 | -0.05(-0.72%) |
Jan 18, 2018 | 7.090 | 7.090 | 6.820 | 6.910 | 182,692 | -0.19(-2.68%) |
Jan 17, 2018 | 6.920 | 7.170 | 6.779 | 7.100 | 111,873 | +0.23(+3.35%) |
Jan 16, 2018 | 6.660 | 6.900 | 6.660 | 6.870 | 199,279 | +0.21(+3.15%) |
Jan 12, 2018 | 6.660 | 6.660 | 6.660 | 0 | +0.34(+5.38%) | |
Jan 11, 2018 | 6.190 | 6.550 | 6.190 | 6.320 | 101,166 | +0.16(+2.60%) |
Jan 10, 2018 | 6.050 | 6.120 | 6.050 | 6.160 | 48,205 | +0.06(+0.98%) |
Jan 09, 2018 | 5.980 | 6.190 | 5.900 | 6.100 | 53,936 | +0.11(+1.84%) |
Jan 08, 2018 | 5.980 | 6.040 | 5.830 | 5.990 | 50,309 | +0.04(+0.67%) |
Jan 05, 2018 | 5.900 | 5.980 | 5.860 | 5.950 | 84,630 | +0.04(+0.68%) |
Jan 04, 2018 | 5.990 | 6.050 | 5.850 | 5.910 | 82,862 | -0.08(-1.34%) |
Jan 03, 2018 | 5.590 | 6.050 | 5.590 | 5.990 | 135,013 | +0.39(+6.96%) |
Jan 02, 2018 | 5.600 | 5.730 | 5.570 | 5.600 | 117,353 | -0.08(-1.41%) |
Dec 29, 2017 | 5.680 | 5.680 | 5.680 | 0 | +0.03(+0.53%) | |
Dec 28, 2017 | 5.620 | 5.650 | 5.540 | 5.650 | 42,500 | +0.03(+0.53%) |
Dec 27, 2017 | 5.650 | 5.680 | 5.600 | 5.620 | 34,796 | +0.01(+0.18%) |
Dec 26, 2017 | 5.560 | 5.700 | 5.560 | 5.610 | 16,218 | -0.07(-1.23%) |
Dec 22, 2017 | 5.800 | 5.820 | 5.670 | 5.680 | 38,469 | -0.11(-1.90%) |
Dec 21, 2017 | 5.730 | 5.850 | 5.720 | 5.790 | 38,033 | +0.09(+1.58%) |
Dec 20, 2017 | 5.800 | 5.820 | 5.660 | 5.700 | 65,631 | -0.09(-1.55%) |
Dec 19, 2017 | 5.618 | 5.840 | 5.540 | 5.790 | 115,455 | +0.29(+5.27%) |
Dec 18, 2017 | 5.660 | 5.770 | 5.310 | 5.500 | 99,387 | -0.13(-2.31%) |
Dec 15, 2017 | 5.300 | 5.730 | 5.300 | 5.630 | 83,291 | +0.32(+6.03%) |
Dec 14, 2017 | 5.550 | 5.640 | 5.190 | 5.310 | 164,197 | -0.23(-4.15%) |
Dec 13, 2017 | 5.490 | 5.620 | 5.490 | 5.540 | 73,584 | +0.06(+1.09%) |
Dec 12, 2017 | 5.510 | 5.600 | 5.380 | 5.480 | 63,715 | -0.04(-0.72%) |
Dec 11, 2017 | 5.460 | 5.540 | 5.310 | 5.520 | 64,131 | +0.05(+0.91%) |
Dec 08, 2017 | 5.640 | 5.660 | 5.440 | 5.470 | 60,518 | -0.17(-3.01%) |
Dec 07, 2017 | 5.750 | 5.750 | 5.560 | 5.640 | 31,401 | -0.11(-1.91%) |
Dec 06, 2017 | 5.680 | 5.870 | 5.660 | 5.750 | 45,479 | +0.04(+0.70%) |
Dec 05, 2017 | 5.550 | 5.780 | 5.440 | 5.710 | 79,340 | +0.11(+1.96%) |
Dec 04, 2017 | 5.700 | 5.910 | 5.600 | 5.600 | 63,991 | -0.22(-3.78%) |
Dec 01, 2017 | 5.960 | 5.960 | 5.700 | 5.820 | 52,975 | -0.10(-1.69%) |
Nov 30, 2017 | 5.810 | 5.950 | 5.630 | 5.920 | 89,145 | +0.10(+1.72%) |
Nov 29, 2017 | 5.840 | 5.870 | 5.750 | 5.820 | 24,963 | -0.02(-0.34%) |
Nov 28, 2017 | 5.760 | 5.860 | 5.660 | 5.840 | 34,025 | +0.07(+1.21%) |
Nov 27, 2017 | 5.890 | 5.890 | 5.720 | 5.770 | 54,746 | +0.01(+0.17%) |
Nov 24, 2017 | 5.760 | 5.790 | 5.590 | 5.760 | 14,393 | +0.00(+0.00%) |
Nov 22, 2017 | 5.900 | 5.980 | 5.760 | 5.760 | 36,566 | -0.12(-2.04%) |
Nov 21, 2017 | 5.970 | 6.050 | 5.850 | 5.880 | 65,131 | -0.09(-1.51%) |
Nov 20, 2017 | 5.560 | 5.980 | 5.550 | 5.970 | 80,219 | +0.44(+7.96%) |
Nov 17, 2017 | 5.760 | 5.760 | 5.450 | 5.530 | 75,209 | -0.27(-4.66%) |
Nov 16, 2017 | 5.550 | 5.990 | 5.550 | 5.800 | 51,167 | +0.24(+4.32%) |
Nov 15, 2017 | 5.930 | 5.930 | 5.260 | 5.560 | 188,964 | -0.31(-5.28%) |
Nov 14, 2017 | 6.800 | 7.080 | 5.460 | 5.870 | 396,820 | -1.03(-14.93%) |
Nov 13, 2017 | 6.870 | 7.300 | 6.705 | 6.900 | 140,364 | +0.09(+1.32%) |
Nov 10, 2017 | 6.240 | 6.996 | 6.121 | 6.810 | 148,448 | +0.58(+9.31%) |
Nov 09, 2017 | 6.070 | 6.280 | 6.070 | 6.230 | 38,066 | +0.12(+1.96%) |
Nov 08, 2017 | 6.140 | 6.140 | 6.020 | 6.110 | 27,177 | -0.03(-0.49%) |
Nov 07, 2017 | 6.270 | 6.270 | 6.010 | 6.140 | 30,188 | -0.09(-1.44%) |
Nov 06, 2017 | 6.310 | 6.350 | 6.160 | 6.230 | 27,712 | -0.06(-0.95%) |
Nov 03, 2017 | 6.330 | 6.376 | 6.130 | 6.290 | 86,912 | -0.02(-0.32%) |
Nov 02, 2017 | 6.080 | 6.480 | 6.058 | 6.310 | 63,968 | +0.21(+3.44%) |
Nov 01, 2017 | 6.150 | 6.150 | 5.950 | 6.100 | 44,827 | -0.02(-0.33%) |
Oct 31, 2017 | 5.920 | 6.180 | 5.880 | 6.120 | 70,014 | +0.21(+3.55%) |
Oct 30, 2017 | 5.930 | 5.950 | 5.800 | 5.910 | 61,225 | -0.04(-0.67%) |
Oct 27, 2017 | 6.140 | 6.200 | 5.950 | 5.950 | 40,761 | -0.20(-3.25%) |
Oct 26, 2017 | 6.010 | 6.270 | 5.930 | 6.150 | 38,952 | +0.15(+2.50%) |
Oct 25, 2017 | 6.160 | 6.260 | 5.780 | 6.000 | 120,066 | -0.20(-3.23%) |
Oct 24, 2017 | 6.140 | 6.350 | 6.120 | 6.200 | 51,640 | +0.06(+0.98%) |
Oct 23, 2017 | 6.210 | 6.250 | 6.140 | 6.140 | 27,707 | -0.06(-0.97%) |
Oct 20, 2017 | 6.210 | 6.290 | 6.150 | 6.200 | 22,703 | +0.04(+0.65%) |
Oct 19, 2017 | 6.200 | 6.220 | 6.110 | 6.160 | 10,772 | -0.06(-0.96%) |
Oct 18, 2017 | 6.120 | 6.260 | 6.120 | 6.220 | 32,257 | +0.10(+1.63%) |
Oct 17, 2017 | 6.050 | 6.155 | 6.000 | 6.120 | 61,097 | +0.01(+0.16%) |
Oct 16, 2017 | 6.210 | 6.460 | 6.020 | 6.110 | 111,539 | -0.28(-4.38%) |
Oct 13, 2017 | 6.390 | 6.460 | 6.270 | 6.390 | 48,488 | -0.05(-0.78%) |
Oct 12, 2017 | 6.490 | 6.490 | 6.361 | 6.440 | 28,249 | -0.05(-0.77%) |
Oct 11, 2017 | 6.510 | 6.585 | 6.420 | 6.490 | 27,842 | +0.00(+0.00%) |
Oct 10, 2017 | 6.530 | 6.560 | 6.350 | 6.490 | 78,740 | -0.01(-0.15%) |
Oct 09, 2017 | 6.530 | 6.590 | 6.410 | 6.500 | 86,651 | +0.04(+0.62%) |
Oct 06, 2017 | 6.630 | 6.630 | 6.320 | 6.460 | 27,786 | -0.04(-0.62%) |
Oct 05, 2017 | 6.520 | 6.590 | 6.411 | 6.500 | 42,156 | -0.01(-0.15%) |
Oct 04, 2017 | 6.300 | 6.530 | 6.180 | 6.510 | 99,709 | +0.21(+3.33%) |
Oct 03, 2017 | 6.510 | 6.620 | 6.234 | 6.300 | 103,438 | -0.19(-2.93%) |
Oct 02, 2017 | 6.590 | 6.640 | 6.300 | 6.490 | 91,103 | -0.14(-2.11%) |
Sep 29, 2017 | 6.600 | 6.750 | 6.590 | 6.630 | 45,412 | +0.02(+0.30%) |
Sep 28, 2017 | 6.600 | 6.650 | 6.540 | 6.610 | 41,909 | +0.02(+0.30%) |
Sep 27, 2017 | 6.660 | 6.690 | 6.186 | 6.590 | 78,888 | -0.01(-0.15%) |
Sep 26, 2017 | 6.410 | 6.870 | 6.370 | 6.600 | 308,498 | +0.21(+3.29%) |
Sep 25, 2017 | 6.250 | 6.510 | 6.160 | 6.390 | 171,639 | +0.14(+2.24%) |
Sep 22, 2017 | 6.220 | 6.330 | 6.156 | 6.250 | 34,939 | +0.02(+0.32%) |
Sep 21, 2017 | 6.110 | 6.250 | 6.110 | 6.230 | 22,611 | +0.07(+1.14%) |
Sep 20, 2017 | 6.230 | 6.280 | 6.140 | 6.160 | 25,613 | -0.03(-0.48%) |
Sep 19, 2017 | 6.220 | 6.267 | 6.100 | 6.190 | 20,060 | -0.01(-0.16%) |
Sep 18, 2017 | 6.140 | 6.320 | 6.075 | 6.200 | 101,227 | +0.06(+0.98%) |
Sep 15, 2017 | 6.220 | 6.250 | 5.930 | 6.140 | 108,084 | +0.00(+0.00%) |
Sep 14, 2017 | 6.070 | 6.300 | 6.001 | 6.140 | 106,649 | +0.09(+1.49%) |
Sep 13, 2017 | 6.305 | 5.980 | 6.050 | 80,591 | -0.18(-2.89%) | |
Sep 12, 2017 | 6.290 | 6.300 | 6.160 | 6.230 | 43,559 | -0.07(-1.11%) |
Sep 11, 2017 | 6.090 | 6.350 | 6.090 | 6.300 | 158,465 | +0.22(+3.62%) |
Sep 08, 2017 | 6.200 | 6.212 | 6.050 | 6.080 | 42,131 | -0.13(-2.09%) |
Sep 07, 2017 | 6.170 | 6.300 | 6.011 | 6.210 | 58,844 | +0.08(+1.31%) |
Sep 06, 2017 | 6.140 | 6.210 | 6.010 | 6.130 | 35,583 | +0.00(+0.00%) |
Sep 05, 2017 | 6.100 | 6.350 | 6.040 | 6.130 | 166,543 | +0.13(+2.17%) |
Sep 01, 2017 | 5.950 | 6.060 | 5.710 | 6.000 | 86,134 | +0.14(+2.39%) |
Aug 31, 2017 | 5.560 | 6.240 | 5.500 | 5.860 | 135,504 | +0.40(+7.33%) |
Aug 30, 2017 | 5.370 | 5.505 | 5.300 | 5.460 | 34,345 | +0.08(+1.49%) |
Aug 29, 2017 | 5.360 | 5.440 | 5.330 | 5.380 | 30,917 | +0.01(+0.19%) |
Aug 28, 2017 | 5.250 | 5.440 | 5.250 | 5.370 | 33,019 | +0.13(+2.48%) |
Aug 25, 2017 | 5.190 | 5.300 | 5.110 | 5.240 | 41,074 | +0.08(+1.55%) |
Aug 24, 2017 | 5.150 | 5.190 | 5.120 | 5.160 | 21,415 | +0.01(+0.19%) |
Aug 23, 2017 | 5.110 | 5.270 | 5.060 | 5.150 | 52,421 | -0.01(-0.19%) |
Aug 22, 2017 | 5.150 | 5.240 | 5.110 | 5.160 | 53,057 | +0.01(+0.19%) |
Aug 21, 2017 | 5.180 | 5.300 | 5.130 | 5.150 | 99,877 | +0.01(+0.19%) |
Aug 18, 2017 | 5.070 | 5.190 | 5.070 | 5.140 | 152,068 | -0.01(-0.19%) |
Aug 17, 2017 | 5.140 | 5.210 | 5.000 | 5.150 | 77,688 | +0.02(+0.39%) |
Aug 16, 2017 | 5.000 | 5.160 | 5.000 | 5.130 | 46,201 | +0.11(+2.19%) |
Aug 15, 2017 | 5.090 | 5.120 | 4.990 | 5.020 | 56,388 | -0.04(-0.79%) |
Aug 14, 2017 | 5.300 | 5.300 | 4.990 | 5.060 | 76,073 | -0.16(-3.07%) |
Aug 11, 2017 | 5.210 | 5.300 | 5.200 | 5.220 | 16,032 | +0.08(+1.56%) |
Aug 10, 2017 | 4.900 | 5.250 | 4.900 | 5.140 | 92,544 | +0.27(+5.54%) |
Aug 09, 2017 | 4.800 | 4.950 | 4.800 | 4.870 | 32,605 | +0.03(+0.62%) |
Aug 08, 2017 | 4.770 | 4.900 | 4.770 | 4.840 | 28,581 | +0.07(+1.47%) |
Aug 07, 2017 | 4.869 | 4.869 | 4.730 | 4.770 | 53,282 | -0.05(-1.04%) |
Aug 04, 2017 | 4.800 | 4.840 | 4.770 | 4.820 | 6,644 | +0.01(+0.21%) |
Aug 03, 2017 | 4.882 | 4.917 | 4.760 | 4.810 | 38,682 | -0.10(-2.04%) |
Aug 02, 2017 | 4.940 | 5.050 | 4.910 | 4.910 | 10,466 | +0.00(+0.00%) |
Aug 01, 2017 | 4.900 | 4.940 | 4.860 | 4.910 | 43,750 | -0.01(-0.20%) |
Jul 31, 2017 | 4.840 | 4.960 | 4.770 | 4.920 | 20,097 | +0.07(+1.44%) |
Jul 28, 2017 | 4.830 | 4.930 | 4.830 | 4.850 | 26,959 | +0.00(+0.00%) |
Jul 27, 2017 | 4.931 | 4.830 | 4.850 | 42,244 | +0.00(+0.00%) | |
Jul 26, 2017 | 4.900 | 4.990 | 4.850 | 4.850 | 10,712 | -0.02(-0.41%) |
Jul 25, 2017 | 4.910 | 4.980 | 4.810 | 4.870 | 25,013 | -0.02(-0.41%) |
Jul 24, 2017 | 4.840 | 4.950 | 4.820 | 4.890 | 6,677 | +0.05(+1.03%) |
Jul 21, 2017 | 4.950 | 4.970 | 4.820 | 4.840 | 31,546 | -0.06(-1.22%) |
Jul 20, 2017 | 4.920 | 4.920 | 4.920 | 4.900 | 3,566 | -0.02(-0.41%) |
Jul 19, 2017 | 4.840 | 4.930 | 4.840 | 4.920 | 18,643 | +0.09(+1.86%) |
Jul 18, 2017 | 4.840 | 4.850 | 4.820 | 4.830 | 8,793 | -0.02(-0.41%) |
Jul 17, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 18,470 | -0.03(-0.61%) |
Jul 14, 2017 | 4.880 | 4.900 | 4.800 | 4.880 | 9,786 | -0.06(-1.21%) |
Jul 13, 2017 | 4.950 | 4.990 | 4.850 | 4.940 | 15,103 | -0.04(-0.80%) |
Jul 12, 2017 | 5.030 | 5.030 | 4.940 | 4.980 | 9,748 | +0.01(+0.20%) |
Jul 11, 2017 | 4.950 | 5.060 | 4.880 | 4.970 | 14,820 | -0.02(-0.40%) |
Jul 10, 2017 | 5.130 | 5.130 | 4.970 | 4.990 | 24,597 | -0.17(-3.29%) |
Jul 07, 2017 | 5.120 | 5.267 | 5.080 | 5.160 | 11,824 | +0.11(+2.18%) |
Jul 06, 2017 | 4.990 | 5.110 | 4.990 | 5.050 | 23,630 | +0.02(+0.40%) |
Jul 05, 2017 | 5.150 | 5.150 | 4.930 | 5.030 | 16,905 | -0.07(-1.37%) |
Jul 03, 2017 | 5.110 | 5.230 | 5.020 | 5.100 | 6,235 | +0.03(+0.59%) |
Jun 30, 2017 | 5.020 | 5.070 | 4.980 | 5.070 | 9,448 | +0.11(+2.22%) |
Jun 29, 2017 | 5.060 | 5.070 | 4.910 | 4.960 | 27,217 | -0.05(-1.00%) |
Jun 28, 2017 | 4.910 | 5.080 | 4.910 | 5.010 | 26,522 | +0.01(+0.20%) |
Jun 27, 2017 | 5.050 | 5.100 | 5.000 | 5.000 | 21,054 | -0.05(-0.99%) |
Jun 26, 2017 | 5.080 | 5.090 | 4.968 | 5.050 | 11,964 | -0.07(-1.37%) |
Jun 23, 2017 | 4.980 | 5.210 | 4.960 | 5.120 | 161,927 | +0.19(+3.85%) |
Jun 22, 2017 | 4.900 | 4.960 | 4.766 | 4.930 | 14,359 | +0.07(+1.44%) |
Jun 21, 2017 | 4.900 | 5.010 | 4.830 | 4.860 | 69,989 | -0.04(-0.82%) |
Jun 20, 2017 | 4.810 | 4.970 | 4.780 | 4.900 | 37,525 | +0.02(+0.41%) |
Jun 19, 2017 | 4.840 | 4.940 | 4.670 | 4.880 | 131,491 | -0.02(-0.41%) |
Jun 16, 2017 | 4.870 | 4.930 | 4.830 | 4.900 | 34,122 | -0.03(-0.61%) |
Jun 15, 2017 | 4.900 | 4.950 | 4.895 | 4.930 | 9,837 | +0.02(+0.41%) |
Jun 14, 2017 | 4.930 | 4.990 | 4.800 | 4.910 | 43,928 | -0.06(-1.21%) |
Jun 13, 2017 | 5.010 | 5.010 | 4.930 | 4.970 | 8,233 | +0.00(+0.00%) |
Jun 12, 2017 | 5.030 | 5.030 | 4.910 | 4.970 | 53,795 | -0.05(-1.00%) |
Jun 09, 2017 | 4.955 | 5.060 | 4.950 | 5.020 | 24,585 | +0.04(+0.80%) |
Jun 08, 2017 | 5.040 | 5.040 | 4.960 | 4.980 | 24,847 | -0.04(-0.80%) |
Jun 07, 2017 | 5.030 | 5.060 | 4.981 | 5.020 | 17,297 | -0.03(-0.59%) |
Jun 06, 2017 | 5.010 | 5.050 | 4.860 | 5.050 | 22,717 | -0.01(-0.20%) |
Jun 05, 2017 | 5.130 | 5.220 | 4.990 | 5.060 | 16,611 | -0.06(-1.17%) |
Jun 02, 2017 | 5.000 | 5.240 | 5.000 | 5.120 | 34,354 | +0.14(+2.81%) |