Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.420 | 7.210 | 7.260 | 12,698,103 | +0.05(+0.69%) | |
Jun 28, 2018 | 7.080 | 7.390 | 7.030 | 7.210 | 16,538,400 | +0.16(+2.27%) |
Jun 27, 2018 | 6.660 | 7.250 | 6.660 | 7.050 | 32,807,244 | +0.55(+8.46%) |
Jun 26, 2018 | 6.280 | 6.580 | 6.135 | 6.500 | 13,138,826 | +0.22(+3.50%) |
Jun 25, 2018 | 6.460 | 6.515 | 6.110 | 6.280 | 14,493,458 | -0.07(-1.10%) |
Jun 22, 2018 | 6.250 | 6.600 | 6.250 | 6.350 | 67,000,664 | +0.37(+6.19%) |
Jun 21, 2018 | 6.150 | 6.180 | 5.920 | 5.980 | 16,936,508 | -0.27(-4.32%) |
Jun 20, 2018 | 6.150 | 6.320 | 5.960 | 6.250 | 18,632,020 | +0.22(+3.65%) |
Jun 19, 2018 | 5.870 | 6.050 | 5.820 | 6.030 | 10,231,046 | +0.02(+0.33%) |
Jun 18, 2018 | 5.800 | 6.075 | 5.800 | 6.010 | 14,085,725 | +0.16(+2.74%) |
Jun 15, 2018 | 6.290 | 5.760 | 5.850 | 26,587,256 | -0.44(-7.00%) | |
Jun 14, 2018 | 6.570 | 6.600 | 6.210 | 6.290 | 16,749,926 | -0.19(-2.93%) |
Jun 13, 2018 | 6.530 | 6.540 | 6.340 | 6.480 | 8,432,511 | -0.09(-1.37%) |
Jun 12, 2018 | 6.640 | 6.730 | 6.500 | 6.570 | 8,443,721 | -0.09(-1.35%) |
Jun 11, 2018 | 6.600 | 6.705 | 6.490 | 6.660 | 10,569,335 | -0.03(-0.45%) |
Jun 08, 2018 | 6.840 | 6.900 | 6.600 | 6.690 | 13,392,941 | -0.13(-1.91%) |
Jun 07, 2018 | 6.730 | 7.020 | 6.670 | 6.820 | 15,701,837 | +0.15(+2.25%) |
Jun 06, 2018 | 6.545 | 6.670 | 9,830,131 | +0.11(+1.68%) | ||
Jun 05, 2018 | 6.410 | 6.666 | 6.370 | 6.560 | 8,641,376 | +0.08(+1.23%) |
Jun 04, 2018 | 6.630 | 6.720 | 6.360 | 6.480 | 9,598,847 | -0.10(-1.52%) |
Jun 01, 2018 | 6.450 | 6.690 | 6.450 | 6.580 | 11,308,754 | +0.08(+1.23%) |
May 31, 2018 | 6.450 | 6.580 | 6.330 | 6.500 | 12,389,342 | -0.03(-0.46%) |
May 30, 2018 | 6.280 | 6.660 | 6.260 | 6.530 | 13,932,959 | +0.32(+5.15%) |
May 29, 2018 | 6.240 | 6.385 | 6.130 | 6.210 | 15,566,792 | -0.17(-2.66%) |
May 25, 2018 | 6.380 | 6.380 | 6.380 | 0 | -0.34(-5.06%) | |
May 24, 2018 | 6.700 | 6.810 | 6.580 | 6.720 | 15,308,570 | -0.15(-2.18%) |
May 23, 2018 | 7.090 | 7.170 | 6.825 | 6.870 | 16,137,704 | -0.30(-4.18%) |
May 22, 2018 | 7.200 | 7.600 | 7.040 | 7.170 | 22,345,024 | -0.02(-0.28%) |
May 21, 2018 | 7.110 | 7.230 | 7.020 | 7.190 | 9,231,283 | +0.08(+1.13%) |
May 18, 2018 | 7.080 | 7.170 | 6.920 | 7.110 | 14,915,850 | +0.04(+0.57%) |
May 17, 2018 | 7.130 | 7.500 | 6.980 | 7.070 | 28,860,958 | +0.05(+0.71%) |
May 16, 2018 | 6.860 | 7.080 | 6.820 | 7.020 | 16,101,845 | +0.15(+2.18%) |
May 15, 2018 | 6.640 | 6.935 | 6.590 | 6.870 | 20,427,312 | +0.28(+4.25%) |
May 14, 2018 | 6.580 | 6.650 | 6.540 | 6.590 | 8,567,413 | +0.04(+0.61%) |
May 11, 2018 | 6.710 | 6.740 | 6.470 | 6.550 | 13,910,775 | -0.18(-2.67%) |
May 10, 2018 | 6.610 | 6.830 | 6.530 | 6.730 | 14,361,237 | +0.15(+2.28%) |
May 09, 2018 | 6.210 | 6.680 | 6.200 | 6.580 | 23,402,134 | +0.56(+9.30%) |
May 08, 2018 | 5.890 | 6.115 | 5.670 | 6.020 | 13,103,900 | +0.11(+1.86%) |
May 07, 2018 | 5.900 | 6.170 | 5.870 | 5.910 | 11,995,940 | +0.10(+1.72%) |
May 04, 2018 | 5.720 | 5.910 | 5.680 | 5.810 | 8,188,048 | +0.13(+2.29%) |
May 03, 2018 | 5.720 | 5.810 | 5.640 | 5.680 | 11,218,750 | -0.10(-1.73%) |
May 02, 2018 | 5.500 | 5.900 | 5.475 | 5.780 | 16,761,104 | +0.26(+4.71%) |
May 01, 2018 | 5.630 | 5.680 | 5.480 | 5.520 | 10,731,361 | -0.13(-2.30%) |
Apr 30, 2018 | 5.440 | 5.750 | 5.410 | 5.650 | 13,721,677 | +0.20(+3.67%) |
Apr 27, 2018 | 5.610 | 5.620 | 5.410 | 5.450 | 12,878,854 | -0.22(-3.88%) |
Apr 26, 2018 | 5.850 | 6.030 | 5.630 | 5.670 | 18,977,272 | -0.37(-6.13%) |
Apr 25, 2018 | 6.100 | 6.140 | 5.925 | 6.040 | 15,038,885 | -0.14(-2.27%) |
Apr 24, 2018 | 6.060 | 6.275 | 6.050 | 6.180 | 15,990,262 | +0.17(+2.83%) |
Apr 23, 2018 | 5.900 | 6.090 | 5.820 | 6.010 | 8,189,886 | +0.03(+0.50%) |
Apr 20, 2018 | 5.950 | 6.025 | 5.740 | 5.980 | 12,144,835 | -0.07(-1.16%) |
Apr 19, 2018 | 6.100 | 6.180 | 5.790 | 6.050 | 20,397,844 | +0.04(+0.67%) |
Apr 18, 2018 | 5.780 | 6.150 | 5.770 | 6.010 | 20,033,560 | +0.33(+5.81%) |
Apr 17, 2018 | 5.520 | 5.730 | 5.432 | 5.680 | 12,478,745 | +0.16(+2.90%) |
Apr 16, 2018 | 5.400 | 5.660 | 5.331 | 5.520 | 10,938,661 | +0.09(+1.66%) |
Apr 13, 2018 | 5.410 | 5.480 | 5.230 | 5.430 | 15,616,598 | +0.20(+3.82%) |
Apr 12, 2018 | 5.180 | 5.270 | 5.060 | 5.230 | 10,447,192 | +0.02(+0.38%) |
Apr 11, 2018 | 4.920 | 5.325 | 4.900 | 5.210 | 19,634,634 | +0.31(+6.33%) |
Apr 10, 2018 | 4.790 | 5.019 | 4.780 | 4.900 | 11,669,992 | +0.22(+4.70%) |
Apr 09, 2018 | 4.660 | 4.755 | 4.560 | 4.680 | 5,723,796 | +0.06(+1.30%) |
Apr 06, 2018 | 4.680 | 4.790 | 4.530 | 4.620 | 5,798,902 | -0.11(-2.33%) |
Apr 05, 2018 | 4.580 | 4.835 | 4.550 | 4.730 | 9,541,198 | +0.21(+4.65%) |
Apr 04, 2018 | 4.350 | 4.580 | 4.290 | 4.520 | 8,562,145 | +0.05(+1.12%) |
Apr 03, 2018 | 4.350 | 4.490 | 4.230 | 4.470 | 9,444,900 | +0.13(+3.00%) |
Apr 02, 2018 | 4.370 | 4.430 | 4.180 | 4.340 | 8,956,272 | -0.05(-1.14%) |
Mar 29, 2018 | 4.390 | 4.390 | 4.390 | 0 | -0.04(-0.90%) | |
Mar 28, 2018 | 4.460 | 4.530 | 4.350 | 4.430 | 9,918,643 | -0.08(-1.77%) |
Mar 27, 2018 | 4.700 | 4.806 | 4.450 | 4.510 | 13,983,968 | -0.18(-3.84%) |
Mar 26, 2018 | 4.810 | 4.850 | 4.510 | 4.690 | 11,241,287 | -0.04(-0.85%) |
Mar 23, 2018 | 4.720 | 4.886 | 4.675 | 4.730 | 10,481,294 | +0.05(+1.07%) |
Mar 22, 2018 | 4.850 | 4.970 | 4.670 | 4.680 | 12,483,763 | -0.25(-5.07%) |
Mar 21, 2018 | 4.620 | 4.990 | 4.620 | 4.930 | 14,802,931 | +0.32(+6.94%) |
Mar 20, 2018 | 4.640 | 4.690 | 4.560 | 4.610 | 8,753,519 | +0.02(+0.44%) |
Mar 19, 2018 | 4.670 | 4.750 | 4.460 | 4.590 | 16,947,800 | -0.17(-3.57%) |
Mar 16, 2018 | 4.630 | 4.830 | 4.600 | 4.760 | 13,763,556 | +0.13(+2.81%) |
Mar 15, 2018 | 4.790 | 4.835 | 4.530 | 4.630 | 10,873,049 | -0.15(-3.14%) |
Mar 14, 2018 | 4.830 | 4.870 | 4.740 | 4.780 | 6,618,933 | -0.03(-0.62%) |
Mar 13, 2018 | 4.900 | 4.970 | 4.760 | 4.810 | 6,902,365 | -0.09(-1.84%) |
Mar 12, 2018 | 4.750 | 4.970 | 4.740 | 4.900 | 9,544,844 | +0.14(+2.94%) |
Mar 09, 2018 | 4.620 | 4.830 | 4.590 | 4.760 | 10,149,807 | +0.21(+4.62%) |
Mar 08, 2018 | 4.550 | 4.560 | 4.430 | 4.550 | 7,701,355 | +0.03(+0.66%) |
Mar 07, 2018 | 4.400 | 4.520 | 11,906,784 | -0.08(-1.74%) | ||
Mar 06, 2018 | 4.710 | 4.800 | 4.540 | 4.600 | 13,159,891 | -0.07(-1.50%) |
Mar 05, 2018 | 4.410 | 4.740 | 4.405 | 4.670 | 14,819,036 | +0.25(+5.66%) |
Mar 02, 2018 | 4.410 | 4.430 | 4.100 | 4.420 | 25,445,040 | -0.04(-0.90%) |
Mar 01, 2018 | 4.470 | 4.600 | 4.380 | 4.460 | 13,492,381 | +0.02(+0.45%) |
Feb 28, 2018 | 4.960 | 5.000 | 4.400 | 4.440 | 26,015,910 | -0.45(-9.20%) |
Feb 27, 2018 | 5.220 | 5.415 | 4.870 | 4.890 | 16,082,008 | -0.31(-5.96%) |
Feb 26, 2018 | 5.280 | 5.320 | 5.070 | 5.200 | 10,699,966 | -0.04(-0.76%) |
Feb 23, 2018 | 5.150 | 5.260 | 5.090 | 5.240 | 10,372,726 | +0.15(+2.95%) |
Feb 22, 2018 | 5.090 | 13,390,514 | +0.29(+6.04%) | |||
Feb 21, 2018 | 4.890 | 4.965 | 4.790 | 4.800 | 8,999,362 | -0.08(-1.64%) |
Feb 20, 2018 | 4.980 | 5.120 | 4.835 | 4.880 | 11,192,593 | -0.08(-1.61%) |
Feb 16, 2018 | 4.960 | 4.960 | 4.960 | 0 | -0.01(-0.20%) | |
Feb 15, 2018 | 5.050 | 5.050 | 4.890 | 4.970 | 10,370,747 | -0.04(-0.80%) |
Feb 14, 2018 | 5.010 | 5.090 | 4.870 | 5.010 | 18,589,106 | -0.08(-1.57%) |
Feb 13, 2018 | 5.080 | 5.130 | 4.950 | 5.090 | 13,676,142 | -0.07(-1.36%) |
Feb 12, 2018 | 5.030 | 5.220 | 4.980 | 5.160 | 17,895,484 | +0.25(+5.09%) |
Feb 09, 2018 | 5.000 | 5.000 | 4.590 | 4.910 | 21,233,306 | -0.01(-0.20%) |
Feb 08, 2018 | 5.220 | 5.240 | 4.915 | 4.920 | 17,886,312 | -0.25(-4.84%) |
Feb 07, 2018 | 5.550 | 5.640 | 5.170 | 5.170 | 18,967,306 | -0.38(-6.85%) |
Feb 06, 2018 | 5.300 | 5.620 | 5.295 | 5.550 | 18,186,168 | +0.08(+1.37%) |
Feb 05, 2018 | 5.500 | 5.680 | 5.380 | 5.475 | 16,101,301 | -0.16(-2.75%) |
Feb 02, 2018 | 5.950 | 5.950 | 5.620 | 5.630 | 15,939,022 | -0.38(-6.32%) |
Feb 01, 2018 | 5.920 | 6.250 | 5.880 | 6.010 | 14,599,946 | +0.11(+1.86%) |
Jan 31, 2018 | 6.010 | 6.070 | 5.830 | 5.900 | 12,100,255 | -0.09(-1.50%) |
Jan 30, 2018 | 6.090 | 6.140 | 5.840 | 5.990 | 18,373,862 | -0.23(-3.70%) |
Jan 29, 2018 | 6.560 | 6.570 | 6.200 | 6.220 | 12,627,375 | -0.38(-5.76%) |
Jan 26, 2018 | 6.700 | 6.700 | 6.560 | 6.600 | 7,100,243 | -0.05(-0.75%) |
Jan 25, 2018 | 6.800 | 6.870 | 6.555 | 6.650 | 12,793,207 | +0.01(+0.15%) |
Jan 24, 2018 | 6.730 | 6.790 | 6.470 | 6.640 | 13,886,887 | -0.04(-0.60%) |
Jan 23, 2018 | 6.950 | 6.950 | 6.555 | 6.680 | 19,150,564 | -0.27(-3.88%) |
Jan 22, 2018 | 6.870 | 6.980 | 6.805 | 6.950 | 9,368,951 | +0.08(+1.16%) |
Jan 19, 2018 | 6.680 | 6.890 | 6.625 | 6.870 | 13,025,102 | +0.09(+1.33%) |
Jan 18, 2018 | 7.000 | 7.050 | 6.770 | 6.780 | 10,982,131 | -0.29(-4.10%) |
Jan 17, 2018 | 6.970 | 7.200 | 6.950 | 7.070 | 10,489,290 | +0.10(+1.43%) |
Jan 16, 2018 | 7.430 | 7.470 | 6.970 | 6.970 | 19,490,222 | -0.46(-6.19%) |
Jan 12, 2018 | 7.430 | 7.430 | 7.430 | 0 | +0.07(+0.95%) | |
Jan 11, 2018 | 7.160 | 7.500 | 7.040 | 7.360 | 17,826,330 | +0.24(+3.37%) |
Jan 10, 2018 | 7.120 | 11,688,448 | +0.07(+0.99%) | |||
Jan 09, 2018 | 7.030 | 7.405 | 6.870 | 7.050 | 21,215,712 | -0.03(-0.42%) |
Jan 08, 2018 | 6.740 | 7.140 | 6.685 | 7.080 | 14,705,672 | +0.37(+5.51%) |
Jan 05, 2018 | 6.770 | 6.810 | 6.570 | 6.710 | 11,174,367 | -0.11(-1.61%) |
Jan 04, 2018 | 6.630 | 6.870 | 6.330 | 6.820 | 17,922,316 | +0.21(+3.18%) |
Jan 03, 2018 | 6.260 | 6.660 | 6.060 | 6.610 | 19,747,550 | +0.44(+7.13%) |
Jan 02, 2018 | 5.960 | 6.200 | 5.900 | 6.170 | 11,677,887 | +0.26(+4.40%) |
Dec 29, 2017 | 5.910 | 5.910 | 5.910 | 0 | +0.05(+0.85%) | |
Dec 28, 2017 | 5.880 | 6.020 | 5.821 | 5.860 | 7,776,831 | +0.00(+0.00%) |
Dec 27, 2017 | 5.850 | 5.940 | 5.780 | 5.860 | 8,007,211 | +0.00(+0.00%) |
Dec 26, 2017 | 5.730 | 5.890 | 5.675 | 5.860 | 6,291,530 | +0.18(+3.17%) |
Dec 22, 2017 | 5.590 | 5.780 | 5.524 | 5.680 | 7,058,232 | +0.08(+1.43%) |
Dec 21, 2017 | 5.370 | 5.640 | 5.300 | 5.600 | 11,045,489 | +0.23(+4.28%) |
Dec 20, 2017 | 5.250 | 5.400 | 5.185 | 5.370 | 10,775,506 | +0.16(+3.07%) |
Dec 19, 2017 | 5.220 | 5.360 | 5.200 | 5.210 | 11,674,706 | +0.02(+0.39%) |
Dec 18, 2017 | 5.120 | 5.260 | 5.090 | 5.190 | 10,668,839 | +0.10(+1.96%) |
Dec 15, 2017 | 5.280 | 5.310 | 5.040 | 5.090 | 23,734,176 | -0.17(-3.23%) |
Dec 14, 2017 | 5.540 | 5.540 | 5.250 | 5.260 | 13,705,670 | -0.32(-5.73%) |
Dec 13, 2017 | 5.740 | 5.800 | 5.550 | 5.580 | 12,572,297 | -0.15(-2.62%) |
Dec 12, 2017 | 5.750 | 5.900 | 5.670 | 5.730 | 10,765,909 | +0.04(+0.70%) |
Dec 11, 2017 | 5.650 | 5.700 | 5.570 | 5.690 | 9,594,570 | +0.07(+1.25%) |
Dec 08, 2017 | 5.670 | 5.750 | 5.570 | 5.620 | 10,128,557 | +0.00(+0.00%) |
Dec 07, 2017 | 5.610 | 5.680 | 5.560 | 8,532,910 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.760 | 5.770 | 5.530 | 5.610 | 13,148,848 | -0.24(-4.10%) |
Dec 05, 2017 | 5.750 | 5.930 | 5.720 | 5.850 | 10,432,355 | +0.05(+0.86%) |
Dec 04, 2017 | 5.800 | 5.960 | 5.770 | 5.800 | 11,877,518 | -0.02(-0.34%) |
Dec 01, 2017 | 5.540 | 5.890 | 5.480 | 5.820 | 19,049,882 | +0.45(+8.38%) |
Nov 30, 2017 | 5.280 | 5.610 | 5.220 | 5.370 | 19,031,396 | +0.13(+2.48%) |
Nov 29, 2017 | 5.250 | 5.330 | 5.060 | 5.240 | 15,161,845 | -0.01(-0.19%) |
Nov 28, 2017 | 5.270 | 5.320 | 5.200 | 5.250 | 8,775,138 | -0.06(-1.13%) |
Nov 27, 2017 | 5.480 | 5.480 | 5.170 | 5.310 | 12,384,077 | -0.19(-3.45%) |
Nov 24, 2017 | 5.640 | 5.650 | 5.460 | 5.500 | 4,300,532 | -0.07(-1.26%) |
Nov 22, 2017 | 5.550 | 5.595 | 5.510 | 5.570 | 6,815,461 | +0.14(+2.58%) |
Nov 21, 2017 | 5.480 | 5.580 | 5.400 | 5.430 | 11,388,911 | +0.03(+0.56%) |
Nov 20, 2017 | 5.420 | 5.420 | 5.150 | 5.400 | 11,569,765 | -0.05(-0.92%) |
Nov 17, 2017 | 5.420 | 5.555 | 5.370 | 5.450 | 8,028,259 | +0.06(+1.11%) |
Nov 16, 2017 | 5.520 | 5.560 | 5.350 | 5.390 | 10,277,579 | -0.13(-2.36%) |
Nov 15, 2017 | 5.400 | 5.580 | 5.220 | 5.520 | 13,577,092 | -0.07(-1.25%) |
Nov 14, 2017 | 5.830 | 5.830 | 5.490 | 5.590 | 12,752,494 | -0.31(-5.25%) |
Nov 13, 2017 | 6.210 | 6.220 | 5.810 | 5.900 | 15,529,726 | -0.35(-5.60%) |
Nov 10, 2017 | 6.150 | 6.420 | 6.100 | 6.250 | 16,530,687 | +0.08(+1.30%) |
Nov 09, 2017 | 5.900 | 6.290 | 5.870 | 6.170 | 18,771,800 | +0.25(+4.22%) |
Nov 08, 2017 | 5.800 | 6.070 | 5.730 | 5.920 | 16,272,652 | +0.12(+2.07%) |
Nov 07, 2017 | 5.830 | 5.860 | 5.690 | 5.800 | 10,306,533 | +0.01(+0.17%) |
Nov 06, 2017 | 5.550 | 5.810 | 5.530 | 5.790 | 15,431,948 | +0.31(+5.66%) |
Nov 03, 2017 | 5.370 | 5.545 | 5.200 | 5.480 | 10,220,922 | +0.17(+3.20%) |
Nov 02, 2017 | 5.560 | 5.580 | 5.230 | 5.310 | 14,695,552 | -0.17(-3.10%) |
Nov 01, 2017 | 5.470 | 5.890 | 5.430 | 5.480 | 17,082,016 | +0.09(+1.67%) |
Oct 31, 2017 | 5.380 | 5.420 | 5.255 | 5.390 | 14,481,950 | -0.02(-0.37%) |
Oct 30, 2017 | 5.140 | 5.630 | 5.100 | 5.410 | 23,118,128 | +0.20(+3.84%) |
Oct 27, 2017 | 4.960 | 5.260 | 4.760 | 5.210 | 24,109,136 | +0.20(+3.99%) |
Oct 26, 2017 | 5.050 | 5.160 | 4.830 | 5.010 | 23,489,550 | -0.04(-0.79%) |
Oct 25, 2017 | 5.030 | 5.140 | 4.860 | 5.050 | 15,962,156 | -0.01(-0.20%) |
Oct 24, 2017 | 4.990 | 5.150 | 4.910 | 5.060 | 13,298,733 | +0.15(+3.05%) |
Oct 23, 2017 | 5.130 | 5.180 | 4.860 | 4.910 | 18,671,674 | -0.21(-4.10%) |
Oct 20, 2017 | 5.340 | 5.340 | 5.070 | 5.120 | 22,032,098 | -0.18(-3.40%) |
Oct 19, 2017 | 5.300 | 5.490 | 5.210 | 5.300 | 16,022,650 | -0.08(-1.49%) |
Oct 18, 2017 | 5.510 | 5.545 | 5.310 | 5.380 | 20,631,472 | -0.20(-3.58%) |
Oct 17, 2017 | 5.710 | 5.737 | 5.550 | 5.580 | 10,280,837 | -0.08(-1.41%) |
Oct 16, 2017 | 5.620 | 5.810 | 5.610 | 5.660 | 15,833,380 | +0.13(+2.35%) |
Oct 13, 2017 | 5.500 | 5.780 | 5.500 | 5.530 | 18,192,868 | +0.21(+3.95%) |
Oct 12, 2017 | 5.510 | 5.545 | 5.300 | 5.320 | 15,710,451 | -0.27(-4.83%) |
Oct 11, 2017 | 5.580 | 5.660 | 5.453 | 5.590 | 11,986,911 | +0.01(+0.18%) |
Oct 10, 2017 | 5.700 | 5.775 | 5.580 | 5.580 | 13,354,421 | -0.02(-0.36%) |
Oct 09, 2017 | 5.680 | 5.710 | 5.540 | 5.600 | 15,787,726 | -0.08(-1.41%) |
Oct 06, 2017 | 5.780 | 5.857 | 5.590 | 5.680 | 18,980,280 | -0.15(-2.57%) |
Oct 05, 2017 | 5.840 | 6.150 | 5.810 | 5.830 | 57,290,012 | +0.02(+0.34%) |
Oct 04, 2017 | 5.870 | 6.030 | 5.810 | 5.810 | 18,860,112 | -0.08(-1.36%) |
Oct 03, 2017 | 5.810 | 5.900 | 5.690 | 5.890 | 16,293,551 | +0.08(+1.38%) |
Oct 02, 2017 | 5.780 | 5.900 | 5.680 | 5.810 | 20,901,972 | -0.16(-2.68%) |
Sep 29, 2017 | 5.890 | 6.020 | 5.790 | 5.970 | 14,377,298 | +0.10(+1.70%) |
Sep 28, 2017 | 5.970 | 6.075 | 5.790 | 5.870 | 21,725,168 | +0.00(+0.00%) |
Sep 27, 2017 | 5.830 | 5.880 | 5.590 | 5.870 | 13,397,774 | +0.10(+1.73%) |
Sep 26, 2017 | 5.700 | 5.780 | 5.620 | 5.770 | 13,186,492 | +0.04(+0.70%) |
Sep 25, 2017 | 5.460 | 5.810 | 5.460 | 5.730 | 28,787,576 | +0.49(+9.35%) |
Sep 22, 2017 | 5.250 | 5.600 | 5.190 | 5.240 | 44,327,176 | +0.02(+0.38%) |
Sep 21, 2017 | 5.470 | 5.520 | 5.090 | 5.220 | 22,009,340 | -0.32(-5.78%) |
Sep 20, 2017 | 5.270 | 5.610 | 5.270 | 5.540 | 17,763,188 | +0.32(+6.13%) |
Sep 19, 2017 | 5.230 | 5.245 | 5.100 | 5.220 | 9,167,946 | +0.03(+0.58%) |
Sep 18, 2017 | 5.150 | 5.360 | 5.045 | 5.190 | 10,953,835 | +0.01(+0.19%) |
Sep 15, 2017 | 5.100 | 5.195 | 4.940 | 5.180 | 14,587,313 | +0.09(+1.77%) |
Sep 14, 2017 | 5.120 | 5.340 | 5.050 | 5.090 | 14,924,598 | +0.07(+1.39%) |
Sep 13, 2017 | 4.770 | 5.185 | 4.750 | 5.020 | 16,898,832 | +0.27(+5.68%) |
Sep 12, 2017 | 4.550 | 4.865 | 4.550 | 4.750 | 10,759,463 | +0.21(+4.63%) |
Sep 11, 2017 | 4.450 | 4.590 | 4.390 | 4.540 | 11,919,897 | +0.09(+2.02%) |
Sep 08, 2017 | 4.540 | 4.560 | 4.360 | 4.450 | 11,691,523 | -0.12(-2.63%) |
Sep 07, 2017 | 4.650 | 4.680 | 4.480 | 4.570 | 12,873,390 | -0.07(-1.51%) |
Sep 06, 2017 | 4.700 | 4.570 | 4.640 | 9,878,517 | +0.13(+2.88%) | |
Sep 05, 2017 | 4.570 | 4.650 | 4.480 | 4.510 | 13,548,211 | -0.02(-0.44%) |
Sep 01, 2017 | 4.270 | 4.540 | 4.210 | 4.530 | 14,319,859 | +0.28(+6.59%) |
Aug 31, 2017 | 4.390 | 4.465 | 4.230 | 4.250 | 15,899,818 | -0.10(-2.30%) |
Aug 30, 2017 | 4.610 | 4.620 | 4.300 | 4.350 | 22,306,860 | -0.25(-5.43%) |
Aug 29, 2017 | 4.380 | 4.750 | 4.350 | 4.600 | 38,741,300 | +0.22(+5.02%) |
Aug 28, 2017 | 4.450 | 4.525 | 4.300 | 4.380 | 10,621,319 | -0.05(-1.13%) |
Aug 25, 2017 | 4.430 | 4.510 | 4.400 | 4.430 | 9,337,653 | +0.03(+0.68%) |
Aug 24, 2017 | 4.410 | 4.530 | 4.370 | 4.400 | 11,658,464 | -0.04(-0.90%) |
Aug 23, 2017 | 4.320 | 4.460 | 4.240 | 4.440 | 12,691,278 | +0.08(+1.83%) |
Aug 22, 2017 | 4.230 | 4.390 | 4.190 | 4.360 | 11,733,345 | +0.17(+4.06%) |
Aug 21, 2017 | 4.260 | 4.280 | 4.100 | 4.190 | 11,858,761 | -0.09(-2.10%) |
Aug 18, 2017 | 4.150 | 4.380 | 4.140 | 4.280 | 16,754,609 | +0.12(+2.88%) |
Aug 17, 2017 | 4.210 | 4.340 | 4.150 | 4.160 | 12,417,705 | -0.12(-2.80%) |
Aug 16, 2017 | 4.570 | 4.570 | 4.230 | 4.280 | 14,253,639 | -0.24(-5.31%) |
Aug 15, 2017 | 4.470 | 4.580 | 4.160 | 4.520 | 24,509,392 | -0.03(-0.66%) |
Aug 14, 2017 | 4.620 | 4.690 | 4.490 | 4.550 | 12,403,483 | -0.06(-1.30%) |
Aug 11, 2017 | 4.360 | 4.680 | 4.350 | 4.610 | 14,709,131 | +0.16(+3.60%) |
Aug 10, 2017 | 4.560 | 4.620 | 4.433 | 4.450 | 11,381,754 | -0.11(-2.41%) |
Aug 09, 2017 | 4.830 | 4.850 | 4.325 | 4.560 | 31,797,716 | -0.27(-5.59%) |
Aug 08, 2017 | 4.960 | 5.060 | 4.780 | 4.830 | 15,144,031 | -0.17(-3.40%) |
Aug 07, 2017 | 5.290 | 5.300 | 4.950 | 5.000 | 19,248,024 | -0.32(-6.02%) |
Aug 04, 2017 | 5.540 | 5.610 | 5.320 | 5.320 | 13,158,952 | -0.22(-3.97%) |
Aug 03, 2017 | 5.300 | 5.635 | 5.250 | 5.540 | 27,866,040 | +0.24(+4.53%) |
Aug 02, 2017 | 5.200 | 5.410 | 5.110 | 5.300 | 15,934,644 | +0.05(+0.95%) |
Aug 01, 2017 | 5.260 | 5.310 | 5.110 | 5.250 | 15,432,848 | -0.04(-0.76%) |
Jul 31, 2017 | 5.300 | 5.360 | 5.120 | 5.290 | 16,068,242 | -0.02(-0.38%) |
Jul 28, 2017 | 5.260 | 5.575 | 5.230 | 5.310 | 15,527,730 | +0.02(+0.38%) |
Jul 27, 2017 | 5.390 | 5.400 | 5.043 | 5.290 | 28,240,272 | -0.10(-1.86%) |
Jul 26, 2017 | 5.640 | 5.660 | 5.290 | 5.390 | 20,935,036 | -0.20(-3.58%) |
Jul 25, 2017 | 5.590 | 19,952,300 | +0.24(+4.49%) | |||
Jul 24, 2017 | 5.420 | 5.440 | 5.280 | 5.350 | 13,999,880 | -0.04(-0.74%) |
Jul 21, 2017 | 5.440 | 5.500 | 5.280 | 5.390 | 20,722,524 | -0.07(-1.28%) |
Jul 20, 2017 | 5.740 | 5.800 | 5.340 | 5.460 | 27,109,516 | -0.23(-4.04%) |
Jul 19, 2017 | 5.290 | 5.770 | 5.280 | 5.690 | 24,274,708 | +0.37(+6.95%) |
Jul 18, 2017 | 5.310 | 5.345 | 5.180 | 5.320 | 18,763,128 | +0.07(+1.33%) |
Jul 17, 2017 | 5.180 | 5.315 | 5.160 | 5.250 | 12,645,799 | +0.07(+1.35%) |
Jul 14, 2017 | 5.200 | 5.290 | 5.100 | 5.180 | 17,222,608 | +0.00(+0.00%) |
Jul 13, 2017 | 4.940 | 5.220 | 4.930 | 5.180 | 22,450,782 | +0.27(+5.50%) |
Jul 12, 2017 | 5.220 | 5.350 | 4.890 | 4.910 | 25,380,648 | -0.19(-3.73%) |
Jul 11, 2017 | 5.040 | 5.170 | 4.810 | 5.100 | 35,320,672 | +0.06(+1.19%) |
Jul 10, 2017 | 4.730 | 5.050 | 4.710 | 5.040 | 15,933,652 | +0.27(+5.66%) |
Jul 07, 2017 | 5.010 | 5.030 | 4.750 | 4.770 | 20,903,380 | -0.28(-5.54%) |
Jul 06, 2017 | 5.300 | 5.340 | 5.020 | 5.050 | 23,373,460 | -0.24(-4.54%) |
Jul 05, 2017 | 5.430 | 5.430 | 5.175 | 5.290 | 17,540,888 | -0.18(-3.29%) |