Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.665 | 4.748 | 4.614 | 4.614 | 118,964 | -0.04(-0.90%) |
May 30, 2018 | 4.732 | 4.753 | 4.614 | 4.656 | 156,816 | -0.07(-1.42%) |
May 29, 2018 | 4.740 | 4.799 | 4.698 | 4.723 | 70,460 | -0.02(-0.35%) |
May 25, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.08(+1.62%) | |
May 24, 2018 | 4.665 | 4.681 | 4.530 | 4.665 | 163,943 | +0.01(+0.27%) |
May 23, 2018 | 4.732 | 4.748 | 4.614 | 4.652 | 113,749 | -0.09(-1.86%) |
May 22, 2018 | 4.774 | 4.816 | 4.732 | 4.740 | 85,338 | -0.04(-0.88%) |
May 21, 2018 | 4.723 | 4.824 | 4.705 | 4.782 | 87,094 | +0.08(+1.79%) |
May 18, 2018 | 4.748 | 4.824 | 4.690 | 4.698 | 145,050 | -0.03(-0.71%) |
May 17, 2018 | 4.706 | 4.857 | 4.681 | 4.732 | 157,785 | +0.03(+0.71%) |
May 16, 2018 | 4.656 | 4.753 | 4.656 | 4.698 | 161,599 | +0.03(+0.72%) |
May 15, 2018 | 4.665 | 4.705 | 4.581 | 4.665 | 168,818 | +0.01(+0.18%) |
May 14, 2018 | 4.639 | 4.681 | 4.614 | 4.656 | 155,196 | +0.02(+0.36%) |
May 11, 2018 | 4.681 | 4.711 | 4.614 | 4.639 | 105,177 | -0.01(-0.18%) |
May 10, 2018 | 4.656 | 4.790 | 4.623 | 4.648 | 109,459 | +0.01(+0.18%) |
May 09, 2018 | 4.765 | 4.799 | 4.623 | 4.639 | 157,870 | -0.13(-2.81%) |
May 08, 2018 | 4.799 | 4.849 | 4.698 | 4.774 | 126,437 | -0.02(-0.35%) |
May 07, 2018 | 4.866 | 4.908 | 4.757 | 4.790 | 102,446 | -0.07(-1.38%) |
May 04, 2018 | 4.891 | 4.960 | 4.828 | 4.857 | 90,509 | +0.02(+0.35%) |
May 03, 2018 | 4.907 | 4.924 | 4.674 | 4.841 | 213,244 | -0.07(-1.52%) |
May 02, 2018 | 4.965 | 5.057 | 4.916 | 4.916 | 100,483 | -0.07(-1.34%) |
May 01, 2018 | 5.115 | 5.140 | 4.799 | 4.982 | 284,237 | -0.12(-2.28%) |
Apr 30, 2018 | 4.949 | 5.148 | 4.824 | 5.099 | 333,487 | +0.15(+3.03%) |
Apr 27, 2018 | 4.907 | 5.065 | 4.907 | 4.949 | 247,724 | +0.04(+0.85%) |
Apr 26, 2018 | 4.674 | 4.990 | 4.575 | 4.907 | 440,750 | +0.21(+4.42%) |
Apr 25, 2018 | 4.658 | 4.774 | 4.256 | 4.699 | 491,281 | +0.17(+3.86%) |
Apr 24, 2018 | 5.240 | 5.248 | 4.392 | 4.525 | 412,271 | -0.72(-13.65%) |
Apr 23, 2018 | 6.321 | 6.346 | 5.215 | 5.240 | 405,457 | -1.12(-17.65%) |
Apr 20, 2018 | 6.371 | 6.471 | 6.255 | 6.363 | 81,779 | -0.03(-0.52%) |
Apr 19, 2018 | 6.429 | 6.488 | 6.388 | 6.396 | 70,124 | -0.10(-1.54%) |
Apr 18, 2018 | 6.496 | 6.587 | 6.379 | 6.496 | 60,222 | +0.00(+0.00%) |
Apr 17, 2018 | 6.438 | 6.537 | 6.438 | 6.496 | 41,147 | +0.08(+1.30%) |
Apr 16, 2018 | 6.404 | 6.471 | 6.352 | 6.413 | 28,901 | +0.02(+0.39%) |
Apr 13, 2018 | 6.413 | 6.446 | 6.321 | 6.388 | 38,443 | -0.01(-0.13%) |
Apr 12, 2018 | 6.363 | 6.471 | 6.363 | 6.396 | 38,882 | +0.03(+0.52%) |
Apr 11, 2018 | 6.330 | 6.583 | 6.315 | 6.363 | 33,960 | +0.00(+0.00%) |
Apr 10, 2018 | 6.313 | 6.388 | 6.263 | 6.363 | 46,912 | +0.11(+1.73%) |
Apr 09, 2018 | 6.379 | 6.413 | 6.255 | 6.255 | 53,680 | -0.11(-1.70%) |
Apr 06, 2018 | 6.471 | 6.542 | 6.322 | 6.363 | 70,408 | -0.17(-2.55%) |
Apr 05, 2018 | 6.546 | 6.578 | 6.463 | 6.529 | 48,485 | +0.00(+0.00%) |
Apr 04, 2018 | 6.479 | 6.596 | 6.479 | 6.529 | 70,205 | -0.02(-0.25%) |
Apr 03, 2018 | 6.521 | 6.587 | 6.451 | 6.546 | 65,085 | +0.07(+1.03%) |
Apr 02, 2018 | 6.729 | 6.745 | 6.429 | 6.479 | 56,328 | -0.27(-3.95%) |
Mar 29, 2018 | 6.745 | 6.745 | 6.745 | 0 | +0.03(+0.50%) | |
Mar 28, 2018 | 6.571 | 6.737 | 6.379 | 6.712 | 145,260 | +0.12(+1.89%) |
Mar 27, 2018 | 6.496 | 6.704 | 6.488 | 6.587 | 133,888 | +0.11(+1.67%) |
Mar 26, 2018 | 6.604 | 6.604 | 6.384 | 6.479 | 105,682 | -0.02(-0.26%) |
Mar 23, 2018 | 6.562 | 6.658 | 6.479 | 6.496 | 115,360 | -0.06(-0.89%) |
Mar 22, 2018 | 6.512 | 6.654 | 6.512 | 6.554 | 106,574 | -0.02(-0.25%) |
Mar 21, 2018 | 6.637 | 6.687 | 6.521 | 6.571 | 86,842 | -0.02(-0.25%) |
Mar 20, 2018 | 6.521 | 6.654 | 6.317 | 6.587 | 68,976 | +0.07(+1.15%) |
Mar 19, 2018 | 6.546 | 6.571 | 6.313 | 6.512 | 97,882 | -0.02(-0.38%) |
Mar 16, 2018 | 6.463 | 6.562 | 6.438 | 6.537 | 142,405 | +0.05(+0.77%) |
Mar 15, 2018 | 6.571 | 6.612 | 6.346 | 6.488 | 62,441 | -0.08(-1.27%) |
Mar 14, 2018 | 6.762 | 6.762 | 6.546 | 6.571 | 34,786 | -0.17(-2.47%) |
Mar 13, 2018 | 6.779 | 6.933 | 6.712 | 6.737 | 38,554 | +0.00(+0.00%) |
Mar 12, 2018 | 6.837 | 6.937 | 6.712 | 6.737 | 35,115 | -0.10(-1.46%) |
Mar 09, 2018 | 6.629 | 6.837 | 6.471 | 6.837 | 58,298 | +0.25(+3.79%) |
Mar 08, 2018 | 6.695 | 6.712 | 6.497 | 6.587 | 90,834 | -0.11(-1.61%) |
Mar 07, 2018 | 6.363 | 6.745 | 6.346 | 6.695 | 69,136 | +0.27(+4.14%) |
Mar 06, 2018 | 6.458 | 6.471 | 6.346 | 6.429 | 65,993 | -0.01(-0.13%) |
Mar 05, 2018 | 6.413 | 6.579 | 6.271 | 6.438 | 96,272 | -0.04(-0.64%) |
Mar 02, 2018 | 6.488 | 6.537 | 6.171 | 6.479 | 108,952 | -0.02(-0.26%) |
Mar 01, 2018 | 6.479 | 6.604 | 6.440 | 6.496 | 83,425 | +0.00(+0.00%) |
Feb 28, 2018 | 6.720 | 6.829 | 6.471 | 6.496 | 225,219 | -0.22(-3.34%) |
Feb 27, 2018 | 6.903 | 6.941 | 6.695 | 6.720 | 64,296 | -0.16(-2.30%) |
Feb 26, 2018 | 6.928 | 6.987 | 6.779 | 6.878 | 72,846 | -0.04(-0.60%) |
Feb 23, 2018 | 6.829 | 6.937 | 6.720 | 6.920 | 66,596 | +0.10(+1.46%) |
Feb 22, 2018 | 6.912 | 6.970 | 6.812 | 6.820 | 53,521 | -0.07(-0.97%) |
Feb 21, 2018 | 6.845 | 7.061 | 6.820 | 6.887 | 84,827 | +0.06(+0.85%) |
Feb 20, 2018 | 6.995 | 7.043 | 6.812 | 6.829 | 63,683 | -0.21(-2.96%) |
Feb 16, 2018 | 7.036 | 7.036 | 7.036 | 0 | +0.05(+0.71%) | |
Feb 15, 2018 | 7.170 | 7.170 | 6.945 | 6.987 | 103,595 | -0.14(-1.98%) |
Feb 14, 2018 | 7.020 | 7.203 | 7.003 | 7.128 | 109,614 | +0.02(+0.35%) |
Feb 13, 2018 | 7.036 | 7.236 | 6.945 | 7.103 | 140,881 | +0.00(+0.00%) |
Feb 12, 2018 | 7.120 | 7.294 | 6.927 | 7.103 | 195,722 | +0.02(+0.35%) |
Feb 09, 2018 | 7.161 | 7.186 | 6.804 | 7.078 | 275,724 | +0.01(+0.12%) |
Feb 08, 2018 | 7.303 | 7.319 | 7.086 | 7.070 | 222,801 | -0.16(-2.19%) |
Feb 07, 2018 | 6.396 | 7.386 | 6.396 | 7.228 | 896,318 | +0.81(+12.56%) |
Feb 06, 2018 | 6.238 | 6.521 | 6.238 | 6.421 | 130,483 | -0.05(-0.77%) |
Feb 05, 2018 | 6.571 | 6.716 | 6.338 | 6.471 | 107,058 | -0.14(-2.14%) |
Feb 02, 2018 | 6.496 | 6.604 | 6.413 | 6.612 | 117,740 | +0.08(+1.27%) |
Feb 01, 2018 | 6.570 | 6.727 | 6.529 | 6.529 | 126,076 | -0.03(-0.50%) |
Jan 31, 2018 | 6.827 | 6.986 | 6.529 | 6.562 | 178,556 | -0.24(-3.52%) |
Jan 30, 2018 | 6.843 | 6.930 | 6.703 | 6.802 | 140,277 | -0.07(-1.08%) |
Jan 29, 2018 | 6.612 | 7.025 | 6.604 | 6.876 | 112,773 | +0.24(+3.61%) |
Jan 26, 2018 | 6.860 | 6.860 | 6.570 | 6.637 | 140,392 | -0.17(-2.55%) |
Jan 25, 2018 | 5.884 | 6.818 | 5.884 | 6.810 | 389,761 | +1.20(+21.35%) |
Jan 24, 2018 | 5.752 | 5.752 | 5.546 | 5.612 | 126,360 | -0.13(-2.30%) |
Jan 23, 2018 | 5.670 | 5.761 | 5.579 | 5.744 | 46,050 | +0.03(+0.58%) |
Jan 22, 2018 | 5.827 | 5.827 | 5.628 | 5.711 | 59,681 | -0.12(-2.12%) |
Jan 19, 2018 | 5.661 | 5.860 | 5.661 | 5.835 | 89,026 | +0.17(+3.07%) |
Jan 18, 2018 | 5.678 | 5.736 | 5.537 | 5.661 | 69,267 | -0.04(-0.72%) |
Jan 17, 2018 | 5.818 | 5.934 | 5.653 | 5.703 | 96,931 | -0.07(-1.15%) |
Jan 16, 2018 | 5.785 | 5.951 | 5.628 | 5.769 | 109,465 | +0.02(+0.29%) |
Jan 12, 2018 | 5.752 | 5.752 | 5.752 | 0 | -0.14(-2.38%) | |
Jan 11, 2018 | 5.653 | 5.909 | 5.628 | 5.893 | 75,865 | +0.24(+4.24%) |
Jan 10, 2018 | 5.727 | 5.917 | 5.603 | 5.653 | 104,871 | -0.07(-1.16%) |
Jan 09, 2018 | 5.909 | 5.937 | 5.711 | 5.719 | 96,758 | -0.20(-3.35%) |
Jan 08, 2018 | 5.984 | 6.078 | 5.918 | 5.918 | 46,010 | -0.08(-1.38%) |
Jan 05, 2018 | 6.066 | 6.091 | 5.975 | 6.000 | 93,688 | -0.04(-0.68%) |
Jan 04, 2018 | 5.670 | 6.203 | 5.653 | 6.042 | 234,960 | +0.40(+7.03%) |
Jan 03, 2018 | 5.620 | 5.744 | 5.595 | 5.645 | 36,900 | +0.02(+0.29%) |
Jan 02, 2018 | 5.686 | 5.801 | 5.595 | 5.628 | 68,182 | -0.06(-1.02%) |
Dec 29, 2017 | 5.686 | 5.686 | 5.686 | 0 | -0.08(-1.43%) | |
Dec 28, 2017 | 5.595 | 5.860 | 5.569 | 5.769 | 157,940 | +0.17(+3.10%) |
Dec 27, 2017 | 5.603 | 5.781 | 5.554 | 5.595 | 70,279 | -0.01(-0.15%) |
Dec 26, 2017 | 5.703 | 5.777 | 5.579 | 5.603 | 98,752 | -0.09(-1.60%) |
Dec 22, 2017 | 5.827 | 5.963 | 5.694 | 5.694 | 54,274 | -0.10(-1.71%) |
Dec 21, 2017 | 5.769 | 5.886 | 5.761 | 5.794 | 90,729 | +0.04(+0.72%) |
Dec 20, 2017 | 5.785 | 5.860 | 5.711 | 5.752 | 129,818 | -0.02(-0.43%) |
Dec 19, 2017 | 5.951 | 6.033 | 5.744 | 5.777 | 82,434 | -0.17(-2.78%) |
Dec 18, 2017 | 5.951 | 6.190 | 5.884 | 5.942 | 121,907 | -0.02(-0.28%) |
Dec 15, 2017 | 5.719 | 6.075 | 5.696 | 5.959 | 220,577 | +0.25(+4.34%) |
Dec 14, 2017 | 5.843 | 5.975 | 5.645 | 5.711 | 114,765 | -0.14(-2.40%) |
Dec 13, 2017 | 5.645 | 5.906 | 5.628 | 5.851 | 162,159 | +0.21(+3.81%) |
Dec 12, 2017 | 5.546 | 5.777 | 5.488 | 5.637 | 204,644 | +0.12(+2.10%) |
Dec 11, 2017 | 5.380 | 5.537 | 5.372 | 5.521 | 87,296 | +0.12(+2.30%) |
Dec 08, 2017 | 5.455 | 5.542 | 5.356 | 5.397 | 104,810 | -0.04(-0.76%) |
Dec 07, 2017 | 5.463 | 5.561 | 5.389 | 5.438 | 80,124 | +0.00(+0.00%) |
Dec 06, 2017 | 5.446 | 5.637 | 5.372 | 5.438 | 119,209 | +0.00(+0.00%) |
Dec 05, 2017 | 5.504 | 5.603 | 5.413 | 5.438 | 78,884 | -0.06(-1.05%) |
Dec 04, 2017 | 5.554 | 5.554 | 5.488 | 5.496 | 103,617 | -0.02(-0.45%) |
Dec 01, 2017 | 5.752 | 5.802 | 5.455 | 5.521 | 108,439 | -0.26(-4.43%) |
Nov 30, 2017 | 5.777 | 5.851 | 5.537 | 5.777 | 152,756 | +0.07(+1.16%) |
Nov 29, 2017 | 5.802 | 5.868 | 5.703 | 5.711 | 72,348 | -0.09(-1.57%) |
Nov 28, 2017 | 5.628 | 5.843 | 5.612 | 5.802 | 72,046 | +0.18(+3.24%) |
Nov 27, 2017 | 5.628 | 5.858 | 5.603 | 5.620 | 66,205 | -0.01(-0.15%) |
Nov 24, 2017 | 5.694 | 5.727 | 5.579 | 5.628 | 36,848 | -0.04(-0.73%) |
Nov 22, 2017 | 5.777 | 5.893 | 5.670 | 5.670 | 69,787 | -0.07(-1.15%) |
Nov 21, 2017 | 5.810 | 5.918 | 5.637 | 5.736 | 66,776 | -0.03(-0.57%) |
Nov 20, 2017 | 5.694 | 5.777 | 5.694 | 5.769 | 38,135 | +0.10(+1.75%) |
Nov 17, 2017 | 5.554 | 5.694 | 5.504 | 5.670 | 59,614 | +0.07(+1.18%) |
Nov 16, 2017 | 5.554 | 5.802 | 5.554 | 5.603 | 121,095 | +0.05(+0.89%) |
Nov 15, 2017 | 5.620 | 5.645 | 5.488 | 5.554 | 53,261 | -0.11(-1.90%) |
Nov 14, 2017 | 5.628 | 5.719 | 5.529 | 5.661 | 54,785 | +0.02(+0.44%) |
Nov 13, 2017 | 5.554 | 5.670 | 5.439 | 5.637 | 47,579 | +0.07(+1.34%) |
Nov 10, 2017 | 5.496 | 5.727 | 5.496 | 5.562 | 48,869 | +0.11(+1.97%) |
Nov 09, 2017 | 5.389 | 5.488 | 5.331 | 5.455 | 39,620 | +0.04(+0.76%) |
Nov 08, 2017 | 5.463 | 5.488 | 5.314 | 5.413 | 61,879 | -0.07(-1.21%) |
Nov 07, 2017 | 5.537 | 5.686 | 5.405 | 5.479 | 171,807 | +0.01(+0.15%) |
Nov 06, 2017 | 5.496 | 5.587 | 5.372 | 5.471 | 109,015 | -0.03(-0.60%) |
Nov 03, 2017 | 5.678 | 5.690 | 5.471 | 5.504 | 65,119 | -0.16(-2.77%) |
Nov 02, 2017 | 5.497 | 5.678 | 5.423 | 5.661 | 80,230 | +0.17(+3.14%) |
Nov 01, 2017 | 5.727 | 5.727 | 5.382 | 5.489 | 80,445 | -0.21(-3.74%) |
Oct 31, 2017 | 5.456 | 5.743 | 5.456 | 5.702 | 103,233 | +0.27(+4.98%) |
Oct 30, 2017 | 5.464 | 5.538 | 5.313 | 5.432 | 148,534 | -0.02(-0.45%) |
Oct 27, 2017 | 5.341 | 5.505 | 5.202 | 5.456 | 103,793 | +0.12(+2.31%) |
Oct 26, 2017 | 5.432 | 5.743 | 5.276 | 5.333 | 244,629 | +0.01(+0.15%) |
Oct 25, 2017 | 5.366 | 5.374 | 5.153 | 5.325 | 178,661 | -0.08(-1.52%) |
Oct 24, 2017 | 5.333 | 5.484 | 5.284 | 5.407 | 119,679 | +0.12(+2.33%) |
Oct 23, 2017 | 5.251 | 5.407 | 5.243 | 5.284 | 45,653 | +0.01(+0.16%) |
Oct 20, 2017 | 5.358 | 5.432 | 5.251 | 5.276 | 48,427 | -0.02(-0.46%) |
Oct 19, 2017 | 5.259 | 5.341 | 5.202 | 5.300 | 71,220 | +0.05(+0.94%) |
Oct 18, 2017 | 5.382 | 5.534 | 5.235 | 5.251 | 89,817 | -0.11(-2.14%) |
Oct 17, 2017 | 5.341 | 5.399 | 5.300 | 5.366 | 46,556 | +0.00(+0.00%) |
Oct 16, 2017 | 5.128 | 5.473 | 5.120 | 5.366 | 125,902 | +0.26(+5.14%) |
Oct 13, 2017 | 5.568 | 4.980 | 5.103 | 347,188 | -0.34(-6.33%) | |
Oct 12, 2017 | 5.563 | 5.596 | 5.448 | 5.448 | 102,075 | -0.12(-2.21%) |
Oct 11, 2017 | 5.670 | 5.674 | 5.538 | 5.571 | 90,664 | -0.07(-1.31%) |
Oct 10, 2017 | 5.645 | 5.776 | 5.563 | 5.645 | 94,115 | +0.05(+0.88%) |
Oct 09, 2017 | 5.645 | 5.711 | 5.563 | 5.596 | 84,986 | -0.02(-0.29%) |
Oct 06, 2017 | 5.579 | 5.645 | 5.530 | 5.612 | 55,817 | +0.00(+0.00%) |
Oct 05, 2017 | 5.661 | 5.727 | 5.587 | 5.612 | 62,625 | -0.03(-0.58%) |
Oct 04, 2017 | 5.661 | 5.817 | 5.629 | 5.645 | 72,599 | -0.04(-0.72%) |
Oct 03, 2017 | 5.670 | 5.702 | 5.596 | 5.686 | 67,814 | +0.06(+1.02%) |
Oct 02, 2017 | 5.415 | 5.645 | 5.407 | 5.629 | 110,070 | +0.21(+3.78%) |
Sep 29, 2017 | 5.423 | 5.456 | 5.399 | 5.423 | 103,112 | -0.01(-0.15%) |
Sep 28, 2017 | 5.350 | 5.440 | 5.317 | 5.432 | 453,965 | +0.05(+0.91%) |
Sep 27, 2017 | 5.522 | 5.551 | 5.341 | 5.382 | 289,796 | -0.13(-2.38%) |
Sep 26, 2017 | 5.473 | 5.571 | 5.403 | 5.514 | 94,593 | +0.09(+1.66%) |
Sep 25, 2017 | 5.382 | 5.579 | 5.373 | 5.423 | 113,889 | +0.03(+0.61%) |
Sep 22, 2017 | 5.292 | 5.448 | 5.292 | 5.391 | 105,363 | +0.08(+1.55%) |
Sep 21, 2017 | 5.661 | 5.854 | 5.292 | 5.309 | 199,549 | -0.37(-6.50%) |
Sep 20, 2017 | 5.809 | 5.899 | 5.645 | 5.678 | 145,415 | -0.14(-2.40%) |
Sep 19, 2017 | 5.842 | 5.920 | 5.427 | 5.817 | 243,618 | -0.02(-0.42%) |
Sep 18, 2017 | 5.350 | 5.899 | 5.317 | 5.842 | 382,061 | +0.49(+9.20%) |
Sep 15, 2017 | 5.341 | 5.538 | 5.292 | 5.350 | 299,379 | +0.04(+0.77%) |
Sep 14, 2017 | 4.759 | 5.333 | 4.759 | 5.309 | 428,457 | +0.55(+11.55%) |
Sep 13, 2017 | 4.718 | 4.874 | 4.681 | 4.759 | 102,382 | +0.04(+0.87%) |
Sep 12, 2017 | 4.677 | 4.783 | 4.677 | 4.718 | 97,081 | +0.04(+0.88%) |
Sep 11, 2017 | 4.726 | 4.767 | 4.667 | 4.677 | 113,627 | -0.03(-0.70%) |
Sep 08, 2017 | 4.603 | 4.808 | 4.603 | 4.710 | 385,188 | +0.07(+1.59%) |
Sep 07, 2017 | 4.636 | 4.521 | 4.636 | 65,716 | +0.00(+0.00%) | |
Sep 06, 2017 | 4.636 | 4.669 | 4.553 | 4.636 | 171,819 | +0.00(+0.00%) |
Sep 05, 2017 | 4.677 | 4.681 | 4.578 | 4.636 | 74,753 | -0.04(-0.88%) |
Sep 01, 2017 | 4.652 | 4.701 | 4.595 | 4.677 | 95,409 | +0.01(+0.18%) |
Aug 31, 2017 | 4.537 | 4.693 | 4.496 | 4.669 | 131,273 | +0.17(+3.83%) |
Aug 30, 2017 | 4.488 | 4.545 | 4.463 | 4.496 | 176,349 | -0.01(-0.18%) |
Aug 29, 2017 | 4.496 | 4.545 | 4.472 | 4.504 | 187,488 | -0.01(-0.18%) |
Aug 28, 2017 | 4.652 | 4.664 | 4.472 | 4.513 | 155,194 | -0.09(-1.96%) |
Aug 25, 2017 | 4.636 | 4.685 | 4.587 | 4.603 | 212,320 | -0.03(-0.71%) |
Aug 24, 2017 | 4.619 | 4.669 | 4.603 | 4.636 | 152,316 | +0.05(+1.07%) |
Aug 23, 2017 | 4.538 | 4.627 | 4.538 | 4.587 | 121,926 | -0.01(-0.18%) |
Aug 22, 2017 | 4.603 | 4.627 | 4.551 | 4.595 | 203,304 | +0.02(+0.53%) |
Aug 21, 2017 | 4.830 | 4.879 | 4.456 | 4.570 | 332,816 | -0.29(-6.02%) |
Aug 18, 2017 | 4.692 | 4.952 | 4.692 | 4.863 | 146,349 | +0.05(+1.01%) |
Aug 17, 2017 | 4.448 | 4.993 | 4.058 | 4.814 | 204,060 | +0.23(+4.96%) |
Aug 16, 2017 | 4.652 | 4.823 | 4.587 | 4.587 | 70,279 | -0.07(-1.57%) |
Aug 15, 2017 | 4.676 | 4.717 | 4.619 | 4.660 | 160,591 | +0.01(+0.17%) |
Aug 14, 2017 | 4.489 | 4.684 | 4.489 | 4.652 | 167,708 | +0.11(+2.51%) |
Aug 11, 2017 | 4.562 | 4.635 | 4.432 | 4.538 | 113,700 | -0.02(-0.53%) |
Aug 10, 2017 | 4.749 | 4.757 | 4.562 | 4.562 | 106,111 | -0.20(-4.10%) |
Aug 09, 2017 | 4.839 | 4.912 | 4.717 | 4.757 | 162,289 | -0.12(-2.50%) |
Aug 08, 2017 | 4.887 | 4.993 | 4.842 | 4.879 | 275,067 | -0.05(-0.99%) |
Aug 07, 2017 | 5.074 | 5.107 | 4.737 | 4.928 | 232,104 | -0.24(-4.57%) |
Aug 04, 2017 | 6.132 | 6.132 | 5.042 | 5.164 | 766,532 | -1.06(-16.99%) |
Aug 03, 2017 | 6.254 | 6.254 | 6.123 | 6.221 | 99,610 | -0.03(-0.52%) |
Aug 02, 2017 | 6.725 | 6.725 | 6.148 | 6.254 | 264,083 | -0.50(-7.35%) |
Aug 01, 2017 | 6.831 | 6.920 | 6.685 | 6.750 | 192,457 | -0.06(-0.84%) |
Jul 31, 2017 | 6.935 | 6.807 | 6.807 | 60,812 | -0.05(-0.71%) | |
Jul 28, 2017 | 6.668 | 6.872 | 6.667 | 6.855 | 81,266 | +0.19(+2.80%) |
Jul 27, 2017 | 6.823 | 6.977 | 6.636 | 6.668 | 215,977 | -0.15(-2.26%) |
Jul 26, 2017 | 7.034 | 7.034 | 6.790 | 6.823 | 119,090 | -0.16(-2.33%) |
Jul 25, 2017 | 7.197 | 7.278 | 6.961 | 6.985 | 148,869 | -0.19(-2.61%) |
Jul 24, 2017 | 7.238 | 7.262 | 7.099 | 7.173 | 32,044 | -0.04(-0.56%) |
Jul 21, 2017 | 7.384 | 7.384 | 7.197 | 7.213 | 168,614 | -0.12(-1.66%) |
Jul 20, 2017 | 7.416 | 7.425 | 7.294 | 7.335 | 35,610 | -0.03(-0.44%) |
Jul 19, 2017 | 7.327 | 7.465 | 7.327 | 7.368 | 34,721 | +0.04(+0.55%) |
Jul 18, 2017 | 7.278 | 7.368 | 7.205 | 7.327 | 51,382 | -0.01(-0.11%) |
Jul 17, 2017 | 7.327 | 7.457 | 7.303 | 7.335 | 64,318 | -0.01(-0.11%) |
Jul 14, 2017 | 7.229 | 7.416 | 7.221 | 7.343 | 48,286 | +0.09(+1.23%) |
Jul 13, 2017 | 7.156 | 7.270 | 7.083 | 7.254 | 49,080 | +0.09(+1.25%) |
Jul 12, 2017 | 7.140 | 7.392 | 7.140 | 7.164 | 114,670 | +0.05(+0.69%) |
Jul 11, 2017 | 7.148 | 7.156 | 7.075 | 7.116 | 32,279 | -0.07(-0.91%) |
Jul 10, 2017 | 7.189 | 7.262 | 7.042 | 7.181 | 113,165 | -0.03(-0.45%) |
Jul 07, 2017 | 7.278 | 7.319 | 7.181 | 7.213 | 47,117 | -0.03(-0.45%) |
Jul 06, 2017 | 7.221 | 7.311 | 7.205 | 7.246 | 35,073 | -0.05(-0.67%) |
Jul 05, 2017 | 7.376 | 7.376 | 7.205 | 7.294 | 42,706 | -0.12(-1.64%) |
Jul 03, 2017 | 7.376 | 7.538 | 7.376 | 7.416 | 18,392 | +0.06(+0.77%) |
Jun 30, 2017 | 7.490 | 7.518 | 7.286 | 7.360 | 50,028 | -0.09(-1.20%) |
Jun 29, 2017 | 7.571 | 7.725 | 7.425 | 7.449 | 138,274 | -0.07(-0.87%) |
Jun 28, 2017 | 7.343 | 7.652 | 7.319 | 7.514 | 79,022 | +0.18(+2.44%) |
Jun 27, 2017 | 7.164 | 7.441 | 7.093 | 7.335 | 80,982 | +0.19(+2.62%) |
Jun 26, 2017 | 7.107 | 7.197 | 7.067 | 7.148 | 73,997 | +0.02(+0.34%) |
Jun 23, 2017 | 7.124 | 504,217 | +0.13(+1.86%) | |||
Jun 22, 2017 | 7.059 | 7.233 | 6.863 | 6.994 | 233,536 | -0.06(-0.81%) |
Jun 21, 2017 | 7.327 | 7.343 | 7.034 | 7.051 | 58,920 | -0.28(-3.88%) |
Jun 20, 2017 | 7.351 | 7.425 | 7.303 | 7.335 | 37,958 | -0.07(-0.99%) |
Jun 19, 2017 | 7.400 | 7.465 | 7.278 | 7.408 | 48,782 | +0.02(+0.33%) |
Jun 16, 2017 | 7.473 | 7.543 | 7.327 | 7.384 | 122,284 | -0.16(-2.16%) |
Jun 15, 2017 | 7.303 | 7.644 | 7.303 | 7.547 | 54,505 | +0.16(+2.20%) |
Jun 14, 2017 | 7.408 | 7.490 | 7.246 | 7.384 | 38,933 | +0.01(+0.11%) |
Jun 13, 2017 | 7.457 | 7.490 | 7.294 | 7.376 | 54,875 | -0.07(-0.87%) |
Jun 12, 2017 | 7.595 | 7.758 | 7.400 | 7.441 | 63,837 | -0.15(-2.03%) |
Jun 09, 2017 | 7.473 | 7.644 | 7.473 | 7.595 | 86,976 | +0.11(+1.52%) |
Jun 08, 2017 | 7.164 | 7.490 | 7.164 | 7.482 | 51,966 | +0.29(+4.07%) |
Jun 07, 2017 | 7.303 | 7.311 | 7.099 | 7.189 | 77,306 | +0.01(+0.11%) |
Jun 06, 2017 | 7.116 | 7.205 | 7.018 | 7.181 | 96,932 | -0.02(-0.23%) |
Jun 05, 2017 | 7.286 | 7.416 | 7.156 | 7.197 | 52,704 | -0.13(-1.78%) |
Jun 02, 2017 | 7.270 | 7.482 | 7.270 | 7.327 | 74,300 | -0.01(-0.11%) |