Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.090 | 5.170 | 5.050 | 5.100 | 250,490 | +0.02(+0.39%) |
May 30, 2018 | 5.210 | 5.260 | 5.050 | 5.080 | 284,144 | -0.12(-2.31%) |
May 29, 2018 | 5.360 | 5.370 | 5.180 | 5.200 | 331,664 | -0.17(-3.17%) |
May 25, 2018 | 5.370 | 5.370 | 5.370 | 0 | -0.06(-1.10%) | |
May 24, 2018 | 5.470 | 5.470 | 5.290 | 5.430 | 185,755 | -0.03(-0.55%) |
May 23, 2018 | 5.360 | 5.480 | 5.350 | 5.460 | 174,794 | +0.11(+2.06%) |
May 22, 2018 | 5.320 | 5.440 | 5.310 | 5.350 | 177,001 | +0.01(+0.19%) |
May 21, 2018 | 5.400 | 5.450 | 5.290 | 5.340 | 202,436 | +0.00(+0.00%) |
May 18, 2018 | 5.580 | 5.590 | 5.260 | 5.340 | 378,545 | -0.23(-4.13%) |
May 17, 2018 | 5.510 | 5.600 | 5.485 | 5.570 | 207,025 | +0.03(+0.54%) |
May 16, 2018 | 5.460 | 5.590 | 5.460 | 5.540 | 260,980 | +0.08(+1.47%) |
May 15, 2018 | 5.410 | 5.470 | 5.310 | 5.460 | 221,004 | +0.05(+0.92%) |
May 14, 2018 | 5.430 | 5.490 | 5.360 | 5.410 | 202,756 | +0.01(+0.19%) |
May 11, 2018 | 5.380 | 5.510 | 5.310 | 5.400 | 139,259 | +0.04(+0.75%) |
May 10, 2018 | 5.340 | 5.460 | 5.304 | 5.360 | 166,707 | +0.03(+0.56%) |
May 09, 2018 | 5.380 | 5.520 | 5.300 | 5.330 | 398,577 | -0.02(-0.37%) |
May 08, 2018 | 5.210 | 5.390 | 5.210 | 5.350 | 338,405 | +0.11(+2.10%) |
May 07, 2018 | 5.130 | 5.300 | 5.130 | 5.240 | 446,947 | +0.17(+3.35%) |
May 04, 2018 | 4.890 | 5.160 | 4.640 | 5.070 | 676,645 | +0.02(+0.40%) |
May 03, 2018 | 5.140 | 5.140 | 4.950 | 5.050 | 224,219 | -0.09(-1.75%) |
May 02, 2018 | 5.010 | 5.190 | 5.000 | 5.140 | 243,989 | +0.10(+1.98%) |
May 01, 2018 | 5.120 | 5.120 | 4.970 | 5.040 | 220,145 | -0.11(-2.14%) |
Apr 30, 2018 | 5.010 | 5.170 | 4.960 | 5.150 | 275,137 | +0.14(+2.79%) |
Apr 27, 2018 | 5.160 | 5.230 | 4.990 | 5.010 | 372,303 | -0.17(-3.28%) |
Apr 26, 2018 | 5.080 | 5.180 | 4.990 | 5.180 | 733,093 | +0.10(+1.97%) |
Apr 25, 2018 | 5.200 | 5.240 | 5.030 | 5.080 | 382,601 | -0.11(-2.12%) |
Apr 24, 2018 | 5.130 | 5.240 | 5.080 | 5.190 | 481,174 | +0.13(+2.57%) |
Apr 23, 2018 | 5.080 | 5.170 | 5.020 | 5.060 | 305,040 | -0.02(-0.39%) |
Apr 20, 2018 | 4.950 | 5.120 | 4.860 | 5.080 | 345,502 | +0.11(+2.21%) |
Apr 19, 2018 | 5.170 | 5.190 | 4.920 | 4.970 | 413,442 | -0.24(-4.61%) |
Apr 18, 2018 | 5.190 | 5.290 | 5.120 | 5.210 | 249,639 | +0.03(+0.58%) |
Apr 17, 2018 | 5.140 | 5.270 | 5.060 | 5.180 | 298,263 | +0.04(+0.78%) |
Apr 16, 2018 | 5.100 | 5.200 | 5.000 | 5.140 | 267,676 | +0.09(+1.78%) |
Apr 13, 2018 | 5.130 | 5.140 | 4.910 | 5.050 | 199,718 | -0.08(-1.56%) |
Apr 12, 2018 | 4.980 | 5.230 | 4.890 | 5.130 | 286,747 | +0.15(+3.01%) |
Apr 11, 2018 | 4.940 | 5.030 | 4.910 | 4.980 | 218,633 | +0.03(+0.61%) |
Apr 10, 2018 | 4.980 | 5.240 | 4.930 | 4.950 | 269,560 | +0.00(+0.00%) |
Apr 09, 2018 | 4.970 | 5.000 | 4.860 | 4.950 | 293,004 | +0.02(+0.41%) |
Apr 06, 2018 | 5.050 | 5.120 | 4.860 | 4.930 | 581,329 | -0.16(-3.14%) |
Apr 05, 2018 | 4.990 | 5.396 | 4.980 | 5.090 | 1,247,145 | +0.14(+2.83%) |
Apr 04, 2018 | 4.600 | 5.050 | 4.580 | 4.950 | 1,513,809 | +0.31(+6.68%) |
Apr 03, 2018 | 4.470 | 4.730 | 4.460 | 4.640 | 511,593 | +0.19(+4.27%) |
Apr 02, 2018 | 4.410 | 4.590 | 4.260 | 4.450 | 565,097 | +0.04(+0.91%) |
Mar 29, 2018 | 4.410 | 4.410 | 4.410 | 0 | -0.01(-0.23%) | |
Mar 28, 2018 | 4.380 | 4.670 | 4.310 | 4.420 | 899,536 | +0.07(+1.61%) |
Mar 27, 2018 | 4.190 | 4.449 | 4.040 | 4.350 | 1,875,698 | +0.48(+12.40%) |
Mar 26, 2018 | 4.010 | 4.190 | 3.830 | 3.870 | 820,804 | -0.08(-2.03%) |
Mar 23, 2018 | 4.100 | 4.160 | 3.910 | 3.950 | 602,219 | -0.13(-3.19%) |
Mar 22, 2018 | 4.160 | 4.280 | 4.060 | 4.080 | 541,165 | -0.11(-2.63%) |
Mar 21, 2018 | 3.970 | 4.250 | 3.910 | 4.190 | 1,750,114 | +0.23(+5.81%) |
Mar 20, 2018 | 3.960 | 4.040 | 3.920 | 3.960 | 223,141 | -0.01(-0.25%) |
Mar 19, 2018 | 4.020 | 4.120 | 3.890 | 3.970 | 329,307 | -0.07(-1.73%) |
Mar 16, 2018 | 4.010 | 4.150 | 3.950 | 4.040 | 800,379 | +0.01(+0.25%) |
Mar 15, 2018 | 3.840 | 4.040 | 3.670 | 4.030 | 789,639 | +0.23(+6.05%) |
Mar 14, 2018 | 4.540 | 4.540 | 3.780 | 3.800 | 1,468,645 | -0.63(-14.22%) |
Mar 13, 2018 | 4.450 | 4.470 | 4.345 | 4.430 | 303,781 | +0.01(+0.23%) |
Mar 12, 2018 | 4.570 | 4.590 | 4.320 | 4.420 | 503,048 | +0.16(+3.76%) |
Mar 09, 2018 | 4.250 | 4.270 | 4.170 | 4.260 | 141,078 | +0.04(+0.95%) |
Mar 08, 2018 | 4.250 | 4.289 | 4.190 | 4.220 | 180,680 | -0.01(-0.24%) |
Mar 07, 2018 | 4.170 | 4.240 | 4.110 | 4.230 | 244,602 | +0.06(+1.44%) |
Mar 06, 2018 | 4.140 | 4.220 | 4.050 | 4.170 | 173,367 | +0.02(+0.48%) |
Mar 05, 2018 | 4.050 | 4.180 | 4.020 | 4.150 | 171,739 | +0.08(+1.97%) |
Mar 02, 2018 | 3.900 | 4.120 | 3.850 | 4.070 | 352,432 | +0.17(+4.36%) |
Mar 01, 2018 | 3.800 | 3.960 | 3.720 | 3.900 | 405,320 | +0.18(+4.84%) |
Feb 28, 2018 | 3.980 | 3.980 | 3.715 | 3.720 | 306,806 | -0.23(-5.82%) |
Feb 27, 2018 | 4.090 | 4.120 | 3.940 | 3.950 | 184,418 | -0.13(-3.19%) |
Feb 26, 2018 | 4.110 | 4.160 | 4.000 | 4.080 | 172,717 | -0.01(-0.24%) |
Feb 23, 2018 | 4.070 | 4.130 | 3.934 | 4.090 | 257,383 | +0.05(+1.24%) |
Feb 22, 2018 | 4.120 | 4.140 | 4.000 | 4.040 | 269,793 | -0.05(-1.22%) |
Feb 21, 2018 | 4.140 | 4.200 | 4.080 | 4.090 | 162,577 | -0.03(-0.73%) |
Feb 20, 2018 | 4.180 | 4.240 | 4.100 | 4.120 | 125,334 | -0.06(-1.44%) |
Feb 16, 2018 | 4.180 | 4.180 | 4.180 | 0 | -0.14(-3.24%) | |
Feb 15, 2018 | 4.300 | 4.360 | 4.230 | 4.320 | 244,477 | +0.06(+1.41%) |
Feb 14, 2018 | 4.180 | 4.270 | 4.120 | 4.260 | 319,373 | +0.08(+1.91%) |
Feb 13, 2018 | 4.120 | 4.220 | 4.010 | 4.180 | 272,745 | +0.07(+1.70%) |
Feb 12, 2018 | 4.140 | 4.250 | 4.060 | 4.110 | 327,425 | +0.01(+0.24%) |
Feb 09, 2018 | 4.430 | 4.430 | 3.910 | 4.100 | 549,703 | -0.27(-6.18%) |
Feb 08, 2018 | 4.410 | 4.460 | 4.305 | 4.370 | 301,895 | -0.02(-0.46%) |
Feb 07, 2018 | 4.390 | 4.460 | 4.350 | 4.390 | 268,856 | +0.01(+0.23%) |
Feb 06, 2018 | 4.310 | 4.430 | 4.200 | 4.380 | 365,304 | -0.06(-1.35%) |
Feb 05, 2018 | 4.620 | 4.650 | 4.390 | 4.440 | 255,505 | -0.17(-3.69%) |
Feb 02, 2018 | 4.690 | 4.740 | 4.578 | 4.610 | 233,082 | -0.06(-1.28%) |
Feb 01, 2018 | 4.600 | 4.740 | 4.550 | 4.670 | 202,358 | +0.04(+0.86%) |
Jan 31, 2018 | 4.870 | 4.879 | 4.630 | 4.630 | 266,906 | -0.21(-4.34%) |
Jan 30, 2018 | 4.870 | 4.870 | 4.850 | 4.840 | 191,502 | -0.06(-1.22%) |
Jan 29, 2018 | 4.820 | 4.910 | 4.770 | 4.900 | 179,666 | +0.07(+1.45%) |
Jan 26, 2018 | 4.830 | 4.880 | 4.760 | 4.830 | 219,236 | +0.00(+0.00%) |
Jan 25, 2018 | 4.870 | 4.890 | 4.775 | 4.830 | 176,683 | +0.00(+0.00%) |
Jan 24, 2018 | 4.970 | 4.990 | 4.760 | 4.830 | 254,237 | -0.10(-2.03%) |
Jan 23, 2018 | 4.750 | 4.980 | 4.630 | 4.930 | 635,903 | +0.18(+3.79%) |
Jan 22, 2018 | 4.750 | 4.840 | 4.700 | 4.750 | 573,013 | +0.00(+0.00%) |
Jan 19, 2018 | 4.920 | 4.920 | 4.670 | 4.750 | 775,740 | -0.16(-3.26%) |
Jan 18, 2018 | 5.020 | 5.059 | 4.880 | 4.910 | 332,184 | -0.09(-1.80%) |
Jan 17, 2018 | 5.140 | 5.140 | 4.970 | 5.000 | 530,535 | -0.07(-1.38%) |
Jan 16, 2018 | 5.250 | 5.260 | 4.900 | 5.070 | 2,342,593 | -0.15(-2.87%) |
Jan 12, 2018 | 5.220 | 5.220 | 5.220 | 0 | -0.07(-1.32%) | |
Jan 11, 2018 | 5.250 | 5.379 | 5.250 | 5.290 | 462,029 | +0.04(+0.76%) |
Jan 10, 2018 | 5.060 | 5.280 | 5.057 | 5.250 | 330,206 | +0.14(+2.74%) |
Jan 09, 2018 | 5.050 | 5.110 | 4.940 | 5.110 | 2,425,694 | +0.09(+1.79%) |
Jan 08, 2018 | 5.200 | 5.200 | 4.810 | 5.020 | 772,822 | -0.19(-3.65%) |
Jan 05, 2018 | 5.340 | 5.340 | 5.160 | 5.210 | 207,789 | -0.04(-0.76%) |
Jan 04, 2018 | 5.330 | 5.330 | 5.050 | 5.250 | 478,318 | -0.03(-0.57%) |
Jan 03, 2018 | 5.350 | 5.400 | 5.240 | 5.280 | 276,520 | -0.05(-0.94%) |
Jan 02, 2018 | 5.260 | 5.350 | 5.220 | 5.330 | 307,215 | +0.07(+1.33%) |
Dec 29, 2017 | 5.260 | 5.260 | 5.260 | 0 | -0.11(-2.05%) | |
Dec 28, 2017 | 5.400 | 5.440 | 4.850 | 5.370 | 416,963 | -0.02(-0.37%) |
Dec 27, 2017 | 5.400 | 5.500 | 5.330 | 5.390 | 446,670 | +0.00(+0.00%) |
Dec 26, 2017 | 5.390 | 5.490 | 5.340 | 5.390 | 257,705 | -0.01(-0.19%) |
Dec 22, 2017 | 5.350 | 5.520 | 5.320 | 5.400 | 308,472 | +0.06(+1.12%) |
Dec 21, 2017 | 5.420 | 5.690 | 5.310 | 5.340 | 493,909 | -0.04(-0.74%) |
Dec 20, 2017 | 5.560 | 5.680 | 5.310 | 5.380 | 308,764 | +0.01(+0.19%) |
Dec 19, 2017 | 5.500 | 5.730 | 5.370 | 5.370 | 547,786 | -0.23(-4.11%) |
Dec 18, 2017 | 5.100 | 5.610 | 5.100 | 5.600 | 1,197,478 | -0.13(-2.27%) |
Dec 15, 2017 | 5.590 | 5.820 | 5.560 | 5.730 | 504,821 | +0.15(+2.69%) |
Dec 14, 2017 | 5.750 | 5.900 | 5.570 | 5.580 | 288,244 | -0.19(-3.29%) |
Dec 13, 2017 | 5.770 | 5.890 | 5.670 | 5.770 | 247,020 | -0.02(-0.35%) |
Dec 12, 2017 | 5.590 | 5.910 | 5.550 | 5.790 | 354,491 | +0.20(+3.58%) |
Dec 11, 2017 | 5.620 | 5.700 | 5.550 | 5.590 | 199,909 | +0.00(+0.00%) |
Dec 08, 2017 | 5.470 | 5.680 | 5.460 | 5.590 | 299,153 | +0.16(+2.95%) |
Dec 07, 2017 | 5.280 | 5.480 | 5.230 | 5.430 | 282,134 | +0.14(+2.65%) |
Dec 06, 2017 | 5.350 | 5.350 | 5.150 | 5.290 | 445,180 | -0.05(-0.94%) |
Dec 05, 2017 | 5.320 | 5.450 | 5.210 | 5.340 | 580,598 | +0.08(+1.52%) |
Dec 04, 2017 | 5.550 | 5.680 | 5.230 | 5.260 | 706,743 | -0.19(-3.49%) |
Dec 01, 2017 | 5.860 | 5.919 | 5.447 | 5.450 | 1,693,865 | -0.40(-6.84%) |
Nov 30, 2017 | 5.990 | 6.140 | 5.830 | 5.850 | 907,727 | -0.16(-2.66%) |
Nov 29, 2017 | 6.430 | 6.450 | 5.920 | 6.010 | 2,340,003 | +0.15(+2.56%) |
Nov 28, 2017 | 6.720 | 6.760 | 5.760 | 5.860 | 2,480,919 | -1.37(-18.95%) |
Nov 27, 2017 | 7.050 | 7.280 | 7.050 | 7.230 | 266,722 | +0.21(+2.99%) |
Nov 24, 2017 | 7.130 | 7.200 | 6.970 | 7.020 | 132,390 | -0.08(-1.13%) |
Nov 22, 2017 | 6.850 | 7.240 | 6.815 | 7.100 | 233,392 | +0.25(+3.65%) |
Nov 21, 2017 | 6.810 | 6.890 | 6.630 | 6.850 | 353,248 | +0.05(+0.74%) |
Nov 20, 2017 | 7.180 | 7.180 | 6.760 | 6.800 | 400,752 | -0.39(-5.42%) |
Nov 17, 2017 | 6.980 | 7.250 | 6.980 | 7.190 | 650,255 | +0.25(+3.60%) |
Nov 16, 2017 | 6.880 | 7.040 | 6.860 | 6.940 | 273,332 | +0.08(+1.17%) |
Nov 15, 2017 | 6.910 | 7.040 | 6.820 | 6.860 | 292,605 | -0.14(-2.00%) |
Nov 14, 2017 | 6.980 | 7.040 | 6.720 | 7.000 | 289,560 | -0.03(-0.43%) |
Nov 13, 2017 | 7.040 | 7.140 | 6.860 | 7.030 | 214,713 | -0.02(-0.28%) |
Nov 10, 2017 | 6.900 | 7.100 | 6.825 | 7.050 | 420,428 | +0.15(+2.17%) |
Nov 09, 2017 | 6.760 | 6.950 | 6.715 | 6.900 | 241,380 | +0.07(+1.02%) |
Nov 08, 2017 | 6.860 | 6.880 | 6.620 | 6.830 | 323,654 | -0.07(-1.01%) |
Nov 07, 2017 | 7.020 | 7.137 | 6.656 | 6.900 | 397,382 | -0.09(-1.29%) |
Nov 06, 2017 | 6.540 | 6.990 | 6.370 | 6.990 | 730,553 | +0.45(+6.88%) |
Nov 03, 2017 | 5.520 | 6.640 | 5.460 | 6.540 | 1,050,273 | +1.08(+19.78%) |
Nov 02, 2017 | 5.670 | 5.760 | 5.440 | 5.460 | 411,824 | -0.18(-3.19%) |
Nov 01, 2017 | 5.770 | 5.780 | 5.600 | 5.640 | 184,666 | -0.09(-1.57%) |
Oct 31, 2017 | 5.870 | 6.070 | 5.700 | 5.730 | 297,494 | -0.08(-1.38%) |
Oct 30, 2017 | 5.700 | 5.875 | 5.590 | 5.810 | 341,081 | +0.10(+1.75%) |
Oct 27, 2017 | 5.750 | 5.830 | 5.640 | 5.710 | 234,984 | -0.05(-0.87%) |
Oct 26, 2017 | 5.980 | 6.050 | 5.640 | 5.760 | 388,858 | -0.23(-3.84%) |
Oct 25, 2017 | 6.090 | 6.130 | 5.930 | 5.990 | 202,863 | -0.07(-1.16%) |
Oct 24, 2017 | 6.180 | 6.190 | 6.031 | 6.060 | 197,511 | -0.12(-1.94%) |
Oct 23, 2017 | 6.190 | 6.330 | 6.090 | 6.180 | 198,323 | +0.04(+0.65%) |
Oct 20, 2017 | 6.460 | 6.460 | 6.090 | 6.140 | 434,711 | -0.24(-3.76%) |
Oct 19, 2017 | 6.430 | 6.520 | 6.260 | 6.380 | 221,365 | -0.07(-1.09%) |
Oct 18, 2017 | 6.450 | 6.500 | 6.300 | 6.450 | 292,211 | +0.03(+0.47%) |
Oct 17, 2017 | 6.560 | 6.650 | 6.400 | 6.420 | 239,596 | -0.13(-1.98%) |
Oct 16, 2017 | 6.860 | 7.170 | 6.450 | 6.550 | 1,233,293 | +0.30(+4.80%) |
Oct 13, 2017 | 6.260 | 6.315 | 6.158 | 6.250 | 170,142 | +0.00(+0.00%) |
Oct 12, 2017 | 6.220 | 6.320 | 6.110 | 6.250 | 123,927 | +0.02(+0.32%) |
Oct 11, 2017 | 6.190 | 6.280 | 6.120 | 6.230 | 165,695 | +0.03(+0.48%) |
Oct 10, 2017 | 6.290 | 6.320 | 6.120 | 6.200 | 119,394 | -0.03(-0.48%) |
Oct 09, 2017 | 6.390 | 6.410 | 6.220 | 6.230 | 140,019 | -0.14(-2.20%) |
Oct 06, 2017 | 6.580 | 6.620 | 6.310 | 6.370 | 259,845 | -0.13(-2.00%) |
Oct 05, 2017 | 6.210 | 6.604 | 6.196 | 6.500 | 348,305 | +0.31(+5.01%) |
Oct 04, 2017 | 6.350 | 6.390 | 6.145 | 6.190 | 247,075 | -0.13(-2.06%) |
Oct 03, 2017 | 6.300 | 6.350 | 6.215 | 6.320 | 168,014 | -0.02(-0.32%) |
Oct 02, 2017 | 6.170 | 6.355 | 5.990 | 6.340 | 333,770 | +0.21(+3.43%) |
Sep 29, 2017 | 6.210 | 6.230 | 6.112 | 6.130 | 105,625 | -0.06(-0.97%) |
Sep 28, 2017 | 6.390 | 6.390 | 6.100 | 6.190 | 229,383 | -0.20(-3.13%) |
Sep 27, 2017 | 6.190 | 6.490 | 6.040 | 6.390 | 263,455 | +0.19(+3.06%) |
Sep 26, 2017 | 5.980 | 6.240 | 5.940 | 6.200 | 219,261 | +0.24(+4.03%) |
Sep 25, 2017 | 6.200 | 6.225 | 5.880 | 5.960 | 293,550 | -0.25(-4.03%) |
Sep 22, 2017 | 5.870 | 6.220 | 5.860 | 6.210 | 213,520 | +0.33(+5.61%) |
Sep 21, 2017 | 5.990 | 6.040 | 5.840 | 5.880 | 224,130 | -0.12(-2.00%) |
Sep 20, 2017 | 6.200 | 6.260 | 5.970 | 6.000 | 210,971 | -0.19(-3.07%) |
Sep 19, 2017 | 6.250 | 6.260 | 6.130 | 6.190 | 169,304 | -0.04(-0.64%) |
Sep 18, 2017 | 6.250 | 6.310 | 6.200 | 6.230 | 145,433 | -0.03(-0.48%) |
Sep 15, 2017 | 6.140 | 6.265 | 5.950 | 6.260 | 406,514 | +0.13(+2.12%) |
Sep 14, 2017 | 6.050 | 6.130 | 5.980 | 6.130 | 192,009 | +0.07(+1.16%) |
Sep 13, 2017 | 5.960 | 6.109 | 5.940 | 6.060 | 157,323 | +0.11(+1.85%) |
Sep 12, 2017 | 6.030 | 6.100 | 5.910 | 5.950 | 149,542 | -0.09(-1.49%) |
Sep 11, 2017 | 5.920 | 6.045 | 5.840 | 6.040 | 162,170 | +0.21(+3.60%) |
Sep 08, 2017 | 6.130 | 6.170 | 5.800 | 5.830 | 380,414 | -0.30(-4.89%) |
Sep 07, 2017 | 6.050 | 6.170 | 6.010 | 6.130 | 170,514 | +0.08(+1.32%) |
Sep 06, 2017 | 5.790 | 6.140 | 5.790 | 6.050 | 359,462 | +0.31(+5.40%) |
Sep 05, 2017 | 5.710 | 5.880 | 5.640 | 5.740 | 185,121 | +0.02(+0.35%) |
Sep 01, 2017 | 5.750 | 5.750 | 5.630 | 5.720 | 139,436 | +0.01(+0.18%) |
Aug 31, 2017 | 5.450 | 5.750 | 5.450 | 5.710 | 213,040 | +0.23(+4.20%) |
Aug 30, 2017 | 5.420 | 5.549 | 5.390 | 5.480 | 192,968 | +0.07(+1.29%) |
Aug 29, 2017 | 5.390 | 5.440 | 5.300 | 5.410 | 164,457 | +0.00(+0.00%) |
Aug 28, 2017 | 5.340 | 5.475 | 5.330 | 5.410 | 255,067 | +0.09(+1.69%) |
Aug 25, 2017 | 5.420 | 5.270 | 5.320 | 394,018 | -0.05(-0.93%) | |
Aug 24, 2017 | 5.440 | 5.540 | 5.350 | 5.370 | 290,816 | -0.05(-0.92%) |
Aug 23, 2017 | 5.360 | 5.540 | 5.270 | 5.420 | 293,950 | +0.06(+1.12%) |
Aug 22, 2017 | 5.430 | 5.450 | 5.180 | 5.360 | 645,008 | -0.03(-0.56%) |
Aug 21, 2017 | 5.500 | 5.580 | 5.235 | 5.390 | 346,890 | -0.12(-2.18%) |
Aug 18, 2017 | 5.430 | 5.570 | 5.390 | 5.510 | 245,176 | +0.04(+0.73%) |
Aug 17, 2017 | 5.520 | 5.610 | 5.430 | 5.470 | 256,867 | -0.05(-0.91%) |
Aug 16, 2017 | 5.540 | 5.630 | 5.450 | 5.520 | 198,424 | +0.01(+0.18%) |
Aug 15, 2017 | 5.600 | 5.620 | 5.360 | 5.510 | 279,193 | -0.07(-1.25%) |
Aug 14, 2017 | 5.760 | 5.840 | 5.550 | 5.580 | 471,687 | -0.16(-2.79%) |
Aug 11, 2017 | 5.880 | 5.986 | 5.630 | 5.740 | 456,210 | -0.14(-2.38%) |
Aug 10, 2017 | 6.060 | 6.125 | 5.870 | 5.880 | 267,203 | -0.19(-3.13%) |
Aug 09, 2017 | 6.060 | 6.140 | 5.965 | 6.070 | 306,681 | +0.00(+0.00%) |
Aug 08, 2017 | 6.260 | 6.261 | 6.030 | 6.070 | 384,107 | -0.19(-3.04%) |
Aug 07, 2017 | 6.500 | 6.550 | 6.216 | 6.260 | 443,081 | -0.26(-3.99%) |
Aug 04, 2017 | 6.540 | 6.760 | 6.450 | 6.520 | 215,309 | -0.01(-0.15%) |
Aug 03, 2017 | 6.870 | 6.870 | 6.510 | 6.530 | 211,423 | -0.30(-4.39%) |
Aug 02, 2017 | 6.700 | 6.920 | 6.645 | 6.830 | 230,826 | +0.14(+2.09%) |
Aug 01, 2017 | 6.780 | 6.820 | 6.630 | 6.690 | 278,611 | -0.06(-0.89%) |
Jul 31, 2017 | 6.870 | 6.929 | 6.660 | 6.750 | 257,603 | -0.12(-1.75%) |
Jul 28, 2017 | 7.010 | 7.190 | 6.802 | 6.870 | 260,044 | -0.17(-2.41%) |
Jul 27, 2017 | 7.290 | 7.290 | 6.940 | 7.040 | 318,020 | -0.24(-3.30%) |
Jul 26, 2017 | 7.490 | 7.490 | 7.200 | 7.280 | 194,476 | +0.03(+0.41%) |
Jul 25, 2017 | 7.170 | 7.305 | 7.050 | 7.250 | 303,912 | +0.12(+1.68%) |
Jul 24, 2017 | 7.070 | 7.270 | 7.000 | 7.130 | 187,748 | +0.07(+0.99%) |
Jul 21, 2017 | 7.250 | 7.320 | 7.050 | 7.060 | 275,116 | -0.13(-1.81%) |
Jul 20, 2017 | 7.240 | 7.290 | 7.150 | 7.190 | 145,681 | +0.01(+0.14%) |
Jul 19, 2017 | 7.280 | 7.340 | 7.140 | 7.180 | 208,246 | -0.07(-0.97%) |
Jul 18, 2017 | 7.320 | 7.400 | 7.080 | 7.250 | 210,317 | -0.09(-1.23%) |
Jul 17, 2017 | 7.410 | 7.587 | 7.290 | 7.340 | 315,596 | -0.08(-1.08%) |
Jul 14, 2017 | 7.450 | 7.590 | 7.370 | 7.420 | 134,647 | -0.02(-0.27%) |
Jul 13, 2017 | 7.600 | 7.600 | 7.320 | 7.440 | 298,378 | -0.16(-2.11%) |
Jul 12, 2017 | 7.350 | 7.671 | 7.300 | 7.600 | 302,045 | +0.27(+3.68%) |
Jul 11, 2017 | 7.230 | 7.380 | 7.190 | 7.330 | 168,633 | +0.05(+0.69%) |
Jul 10, 2017 | 7.260 | 7.320 | 7.000 | 7.280 | 285,108 | +0.02(+0.28%) |
Jul 07, 2017 | 7.170 | 7.300 | 7.080 | 7.260 | 276,063 | +0.11(+1.54%) |
Jul 06, 2017 | 7.260 | 7.320 | 7.060 | 7.150 | 230,232 | -0.13(-1.79%) |
Jul 05, 2017 | 7.280 | 7.479 | 7.150 | 7.280 | 255,432 | +0.00(+0.00%) |
Jul 03, 2017 | 7.270 | 7.330 | 7.080 | 7.280 | 192,572 | +0.05(+0.69%) |
Jun 30, 2017 | 7.420 | 7.420 | 7.220 | 7.230 | 214,001 | -0.18(-2.43%) |
Jun 29, 2017 | 7.280 | 7.450 | 7.020 | 7.410 | 452,724 | +0.13(+1.79%) |
Jun 28, 2017 | 7.290 | 7.400 | 7.110 | 7.280 | 342,419 | +0.04(+0.55%) |
Jun 27, 2017 | 7.070 | 7.450 | 7.050 | 7.240 | 416,292 | +0.16(+2.26%) |
Jun 26, 2017 | 7.020 | 7.300 | 6.890 | 7.080 | 742,589 | +0.08(+1.14%) |
Jun 23, 2017 | 6.820 | 7.000 | 1,055,802 | +0.02(+0.29%) | ||
Jun 22, 2017 | 6.880 | 7.000 | 6.830 | 6.980 | 467,296 | +0.14(+2.05%) |
Jun 21, 2017 | 7.000 | 7.080 | 6.800 | 6.840 | 843,000 | -0.11(-1.58%) |
Jun 20, 2017 | 6.770 | 7.090 | 6.660 | 6.950 | 432,820 | +0.17(+2.51%) |
Jun 19, 2017 | 6.490 | 6.950 | 6.438 | 6.780 | 411,761 | +0.35(+5.44%) |
Jun 16, 2017 | 6.230 | 6.480 | 6.201 | 6.430 | 341,051 | +0.12(+1.90%) |
Jun 15, 2017 | 6.350 | 6.530 | 6.160 | 6.310 | 302,430 | -0.11(-1.71%) |
Jun 14, 2017 | 6.320 | 6.560 | 6.295 | 6.420 | 342,868 | +0.10(+1.58%) |
Jun 13, 2017 | 6.150 | 6.380 | 6.150 | 6.320 | 288,919 | +0.19(+3.10%) |
Jun 12, 2017 | 6.250 | 6.300 | 6.050 | 6.130 | 322,811 | -0.13(-2.08%) |
Jun 09, 2017 | 6.240 | 6.430 | 6.190 | 6.260 | 402,030 | +0.06(+0.97%) |
Jun 08, 2017 | 5.950 | 6.200 | 5.860 | 6.200 | 372,394 | +0.29(+4.91%) |
Jun 07, 2017 | 5.930 | 6.030 | 5.800 | 5.910 | 195,003 | +0.00(+0.00%) |
Jun 06, 2017 | 6.000 | 6.080 | 5.810 | 5.910 | 322,931 | -0.13(-2.15%) |
Jun 05, 2017 | 6.040 | 6.139 | 5.830 | 6.040 | 206,903 | +0.01(+0.17%) |
Jun 02, 2017 | 5.930 | 6.100 | 5.870 | 6.030 | 273,768 | +0.11(+1.86%) |