Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.861 | 7.058 | 6.861 | 7.050 | 24,511 | +0.13(+1.90%) |
Jul 30, 2018 | 6.828 | 6.919 | 6.828 | 6.919 | 19,768 | +0.09(+1.32%) |
Jul 27, 2018 | 6.845 | 6.845 | 6.796 | 6.828 | 14,882 | -0.02(-0.24%) |
Jul 26, 2018 | 6.919 | 6.919 | 6.771 | 6.845 | 18,882 | -0.12(-1.76%) |
Jul 25, 2018 | 7.009 | 6.919 | 6.968 | 5,654 | -0.01(-0.12%) | |
Jul 24, 2018 | 7.083 | 7.107 | 6.968 | 6.976 | 18,015 | -0.17(-2.41%) |
Jul 23, 2018 | 7.107 | 7.222 | 7.091 | 7.148 | 30,538 | -0.04(-0.57%) |
Jul 20, 2018 | 7.148 | 7.197 | 7.140 | 7.189 | 4,026 | +0.05(+0.69%) |
Jul 19, 2018 | 7.132 | 7.263 | 7.050 | 7.140 | 27,454 | -0.04(-0.57%) |
Jul 18, 2018 | 7.197 | 7.230 | 7.181 | 7.181 | 2,627 | -0.12(-1.68%) |
Jul 17, 2018 | 7.271 | 7.344 | 7.271 | 7.304 | 2,021 | +0.11(+1.60%) |
Jul 16, 2018 | 7.378 | 7.378 | 7.140 | 7.189 | 11,575 | -0.16(-2.12%) |
Jul 13, 2018 | 7.361 | 7.378 | 7.337 | 7.345 | 4,795 | +0.01(+0.17%) |
Jul 12, 2018 | 7.304 | 7.443 | 7.304 | 7.333 | 13,454 | +0.08(+1.07%) |
Jul 11, 2018 | 7.320 | 7.345 | 7.247 | 7.255 | 6,636 | -0.23(-3.07%) |
Jul 10, 2018 | 7.410 | 7.509 | 7.378 | 7.484 | 7,812 | +0.12(+1.67%) |
Jul 09, 2018 | 7.435 | 7.468 | 7.353 | 7.361 | 12,185 | -0.08(-1.10%) |
Jul 06, 2018 | 7.329 | 7.443 | 7.329 | 7.443 | 3,754 | +0.16(+2.25%) |
Jul 05, 2018 | 7.394 | 7.394 | 7.279 | 7.279 | 19,062 | -0.25(-3.27%) |
Jul 03, 2018 | 7.525 | 7.525 | 7.525 | 0 | +0.03(+0.44%) | |
Jul 02, 2018 | 7.517 | 7.517 | 7.435 | 7.492 | 4,068 | -0.04(-0.54%) |
Jun 29, 2018 | 7.558 | 7.558 | 7.492 | 7.533 | 20,413 | +0.10(+1.32%) |
Jun 28, 2018 | 7.583 | 7.599 | 7.386 | 7.435 | 50,611 | +0.42(+5.96%) |
Jun 27, 2018 | 7.140 | 7.173 | 7.017 | 7.017 | 2,210 | -0.09(-1.27%) |
Jun 26, 2018 | 7.140 | 7.222 | 7.091 | 7.107 | 14,308 | -0.08(-1.14%) |
Jun 25, 2018 | 7.230 | 7.230 | 7.056 | 7.189 | 14,736 | +0.01(+0.11%) |
Jun 22, 2018 | 7.214 | 7.214 | 7.058 | 7.181 | 20,179 | -0.01(-0.11%) |
Jun 21, 2018 | 7.255 | 7.255 | 7.017 | 7.189 | 21,181 | +0.09(+1.27%) |
Jun 20, 2018 | 7.074 | 7.140 | 7.050 | 7.099 | 14,774 | +0.09(+1.29%) |
Jun 19, 2018 | 7.017 | 7.042 | 6.853 | 7.009 | 19,881 | -0.09(-1.27%) |
Jun 18, 2018 | 7.083 | 7.288 | 6.935 | 7.099 | 82,918 | +0.07(+0.93%) |
Jun 15, 2018 | 7.042 | 7.042 | 7.033 | 12,214 | -0.01(-0.12%) | |
Jun 14, 2018 | 7.033 | 7.083 | 7.014 | 7.042 | 10,245 | +0.05(+0.70%) |
Jun 13, 2018 | 7.042 | 7.099 | 6.992 | 6.992 | 13,734 | +0.02(+0.35%) |
Jun 12, 2018 | 7.033 | 7.074 | 6.968 | 6.968 | 10,794 | -0.06(-0.82%) |
Jun 11, 2018 | 7.025 | 7.091 | 6.960 | 7.025 | 45,729 | -0.07(-1.04%) |
Jun 08, 2018 | 7.055 | 7.099 | 6.993 | 7.099 | 10,003 | +0.04(+0.58%) |
Jun 07, 2018 | 7.058 | 7.132 | 7.050 | 7.058 | 7,384 | +0.03(+0.47%) |
Jun 06, 2018 | 7.001 | 7.051 | 6.943 | 7.025 | 24,756 | +0.10(+1.42%) |
Jun 05, 2018 | 6.878 | 6.927 | 6.853 | 6.927 | 15,042 | +0.17(+2.55%) |
Jun 04, 2018 | 6.712 | 6.755 | 6.681 | 6.755 | 4,673 | +0.04(+0.61%) |
Jun 01, 2018 | 6.632 | 6.714 | 6.632 | 6.714 | 8,256 | +0.08(+1.24%) |
May 31, 2018 | 6.542 | 6.640 | 6.542 | 6.632 | 6,781 | +0.05(+0.75%) |
May 30, 2018 | 6.566 | 6.648 | 6.566 | 6.583 | 2,378 | +0.02(+0.24%) |
May 29, 2018 | 6.681 | 6.681 | 6.567 | 6.567 | 18,003 | -0.11(-1.71%) |
May 25, 2018 | 6.681 | 6.681 | 6.681 | 0 | +0.04(+0.62%) | |
May 24, 2018 | 6.574 | 6.689 | 6.568 | 6.640 | 7,324 | -0.05(-0.74%) |
May 23, 2018 | 6.624 | 6.697 | 6.624 | 6.689 | 9,999 | -0.02(-0.24%) |
May 22, 2018 | 6.697 | 6.796 | 6.697 | 6.705 | 11,876 | +0.02(+0.37%) |
May 21, 2018 | 6.632 | 6.705 | 6.632 | 6.681 | 39,753 | +0.05(+0.74%) |
May 18, 2018 | 6.609 | 6.689 | 6.609 | 6.632 | 6,351 | +0.00(+0.00%) |
May 17, 2018 | 6.705 | 6.714 | 6.361 | 6.632 | 70,546 | -0.07(-1.11%) |
May 16, 2018 | 6.722 | 6.738 | 6.681 | 6.706 | 9,432 | +0.09(+1.31%) |
May 15, 2018 | 6.583 | 6.656 | 6.583 | 6.619 | 7,466 | +0.21(+3.26%) |
May 14, 2018 | 6.435 | 6.435 | 6.296 | 6.410 | 21,618 | +0.00(+0.00%) |
May 11, 2018 | 6.369 | 6.461 | 6.312 | 6.410 | 28,438 | +0.10(+1.56%) |
May 10, 2018 | 6.279 | 6.328 | 6.181 | 6.312 | 13,776 | -0.02(-0.26%) |
May 09, 2018 | 6.427 | 6.427 | 6.328 | 6.328 | 4,762 | -0.13(-2.03%) |
May 08, 2018 | 6.615 | 6.615 | 6.346 | 6.460 | 48,917 | -0.26(-3.90%) |
May 07, 2018 | 6.722 | 6.746 | 6.704 | 6.722 | 9,900 | -0.05(-0.73%) |
May 04, 2018 | 6.632 | 6.787 | 6.623 | 6.771 | 11,756 | +0.11(+1.60%) |
May 03, 2018 | 6.648 | 6.705 | 6.574 | 6.665 | 11,386 | -0.08(-1.22%) |
May 02, 2018 | 6.886 | 6.886 | 6.640 | 6.746 | 26,405 | -0.23(-3.29%) |
May 01, 2018 | 6.951 | 6.984 | 6.927 | 6.976 | 8,503 | +0.06(+0.83%) |
Apr 30, 2018 | 6.902 | 6.919 | 6.845 | 6.919 | 12,890 | +0.00(+0.00%) |
Apr 27, 2018 | 6.935 | 6.984 | 6.903 | 6.919 | 3,064 | -0.05(-0.71%) |
Apr 26, 2018 | 6.935 | 6.968 | 6.927 | 6.968 | 6,883 | -0.01(-0.13%) |
Apr 25, 2018 | 7.009 | 7.033 | 6.919 | 6.977 | 4,189 | -0.05(-0.69%) |
Apr 24, 2018 | 7.222 | 7.222 | 6.992 | 7.025 | 12,579 | -0.07(-1.04%) |
Apr 23, 2018 | 7.042 | 7.132 | 7.042 | 7.099 | 5,298 | +0.14(+2.00%) |
Apr 20, 2018 | 6.992 | 6.992 | 6.894 | 6.960 | 7,020 | -0.03(-0.46%) |
Apr 19, 2018 | 6.984 | 7.132 | 6.943 | 6.992 | 6,749 | -0.00(-0.02%) |
Apr 18, 2018 | 6.968 | 7.042 | 6.968 | 6.993 | 5,429 | +0.02(+0.35%) |
Apr 17, 2018 | 6.902 | 7.001 | 6.902 | 6.969 | 10,868 | +0.06(+0.84%) |
Apr 16, 2018 | 6.960 | 7.009 | 6.878 | 6.910 | 77,323 | +0.01(+0.12%) |
Apr 13, 2018 | 6.968 | 6.992 | 6.837 | 6.902 | 35,394 | -0.07(-0.94%) |
Apr 12, 2018 | 6.902 | 6.984 | 6.902 | 6.968 | 8,151 | +0.11(+1.67%) |
Apr 11, 2018 | 6.861 | 6.918 | 6.775 | 6.853 | 21,812 | -0.22(-3.12%) |
Apr 10, 2018 | 6.976 | 7.074 | 6.960 | 7.074 | 7,861 | +0.30(+4.47%) |
Apr 09, 2018 | 6.738 | 6.829 | 6.714 | 6.771 | 31,334 | +0.09(+1.35%) |
Apr 06, 2018 | 6.812 | 6.886 | 6.492 | 6.681 | 16,130 | -0.20(-2.87%) |
Apr 05, 2018 | 6.886 | 6.927 | 6.809 | 6.878 | 4,933 | +0.07(+0.97%) |
Apr 04, 2018 | 6.763 | 6.787 | 6.595 | 6.812 | 39,250 | -0.19(-2.69%) |
Apr 03, 2018 | 7.091 | 7.120 | 6.943 | 7.001 | 7,371 | -0.01(-0.12%) |
Apr 02, 2018 | 7.099 | 7.337 | 7.009 | 7.009 | 9,168 | -0.22(-3.06%) |
Mar 29, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.31(+4.50%) | |
Mar 28, 2018 | 6.943 | 7.001 | 6.895 | 6.919 | 6,231 | -0.03(-0.47%) |
Mar 27, 2018 | 7.091 | 7.140 | 6.915 | 6.951 | 24,616 | -0.07(-0.93%) |
Mar 26, 2018 | 6.968 | 7.061 | 6.919 | 7.017 | 17,834 | -0.11(-1.61%) |
Mar 23, 2018 | 7.238 | 7.255 | 7.132 | 7.132 | 12,379 | -0.11(-1.58%) |
Mar 22, 2018 | 7.271 | 7.312 | 6.976 | 7.247 | 33,237 | -0.17(-2.32%) |
Mar 21, 2018 | 7.296 | 7.460 | 7.279 | 7.419 | 59,280 | +0.11(+1.46%) |
Mar 20, 2018 | 7.230 | 7.337 | 7.197 | 7.312 | 7,007 | +0.08(+1.13%) |
Mar 19, 2018 | 7.263 | 7.460 | 7.132 | 7.230 | 29,750 | -0.18(-2.43%) |
Mar 16, 2018 | 7.476 | 7.525 | 7.304 | 7.410 | 14,544 | -0.11(-1.42%) |
Mar 15, 2018 | 7.378 | 7.525 | 7.353 | 7.517 | 14,342 | +0.19(+2.57%) |
Mar 14, 2018 | 7.369 | 7.369 | 7.269 | 7.329 | 4,729 | -0.07(-1.00%) |
Mar 13, 2018 | 7.499 | 7.499 | 7.386 | 7.402 | 7,070 | -0.08(-1.10%) |
Mar 12, 2018 | 7.320 | 7.501 | 7.296 | 7.484 | 82,191 | +0.23(+3.16%) |
Mar 09, 2018 | 7.288 | 7.296 | 7.251 | 7.255 | 17,709 | +0.05(+0.68%) |
Mar 08, 2018 | 7.197 | 7.279 | 7.185 | 7.206 | 4,558 | +0.01(+0.11%) |
Mar 07, 2018 | 7.132 | 7.288 | 7.115 | 7.197 | 40,473 | +0.05(+0.69%) |
Mar 06, 2018 | 7.214 | 7.214 | 7.148 | 7.148 | 10,203 | -0.02(-0.34%) |
Mar 05, 2018 | 7.025 | 7.206 | 7.001 | 7.173 | 11,678 | -0.07(-1.02%) |
Mar 02, 2018 | 7.124 | 7.247 | 7.020 | 7.247 | 18,550 | +0.12(+1.73%) |
Mar 01, 2018 | 7.140 | 7.234 | 7.050 | 7.124 | 12,752 | -0.02(-0.34%) |
Feb 28, 2018 | 7.337 | 7.394 | 7.124 | 7.148 | 41,900 | +0.00(+0.06%) |
Feb 27, 2018 | 7.369 | 7.369 | 7.115 | 7.144 | 47,446 | -0.24(-3.27%) |
Feb 26, 2018 | 6.992 | 7.558 | 6.984 | 7.386 | 163,032 | +0.35(+5.01%) |
Feb 23, 2018 | 6.927 | 7.050 | 6.927 | 7.033 | 7,144 | +0.07(+0.94%) |
Feb 22, 2018 | 6.960 | 6.984 | 6.869 | 6.968 | 14,583 | +0.01(+0.12%) |
Feb 21, 2018 | 6.968 | 6.992 | 6.910 | 6.960 | 18,810 | -0.05(-0.70%) |
Feb 20, 2018 | 6.935 | 7.009 | 6.845 | 7.009 | 69,480 | +0.11(+1.65%) |
Feb 16, 2018 | 6.895 | 6.895 | 6.895 | 0 | +0.04(+0.61%) | |
Feb 15, 2018 | 6.771 | 6.902 | 6.771 | 6.853 | 131,892 | +0.13(+1.95%) |
Feb 14, 2018 | 6.607 | 6.730 | 6.607 | 6.722 | 57,713 | +0.30(+4.73%) |
Feb 13, 2018 | 6.296 | 6.419 | 6.296 | 6.419 | 53,611 | +0.26(+4.24%) |
Feb 12, 2018 | 6.148 | 6.214 | 6.132 | 6.157 | 51,338 | +0.03(+0.42%) |
Feb 09, 2018 | 6.107 | 6.192 | 6.033 | 6.132 | 10,176 | +0.01(+0.13%) |
Feb 08, 2018 | 6.304 | 6.066 | 6.123 | 22,252 | -0.18(-2.86%) | |
Feb 07, 2018 | 6.353 | 6.419 | 6.311 | 6.304 | 8,882 | -0.06(-0.90%) |
Feb 06, 2018 | 6.369 | 6.287 | 6.361 | 9,412 | -0.03(-0.51%) | |
Feb 05, 2018 | 6.607 | 6.607 | 6.210 | 6.394 | 19,548 | -0.29(-4.29%) |
Feb 02, 2018 | 6.656 | 6.697 | 6.648 | 6.681 | 2,340 | -0.01(-0.12%) |
Feb 01, 2018 | 6.738 | 6.771 | 6.689 | 6.689 | 15,521 | -0.08(-1.21%) |
Jan 31, 2018 | 6.738 | 6.837 | 6.723 | 6.771 | 24,768 | +0.05(+0.73%) |
Jan 30, 2018 | 6.673 | 6.738 | 6.673 | 6.722 | 12,069 | -0.02(-0.35%) |
Jan 29, 2018 | 6.697 | 6.755 | 6.681 | 6.746 | 11,476 | +0.03(+0.48%) |
Jan 26, 2018 | 6.669 | 6.781 | 6.640 | 6.714 | 16,686 | +0.04(+0.61%) |
Jan 25, 2018 | 6.681 | 6.714 | 6.558 | 6.673 | 15,541 | -0.04(-0.61%) |
Jan 24, 2018 | 6.804 | 6.804 | 6.648 | 6.714 | 10,020 | -0.01(-0.12%) |
Jan 23, 2018 | 6.640 | 6.820 | 6.640 | 6.722 | 24,044 | +0.23(+3.54%) |
Jan 22, 2018 | 6.550 | 6.550 | 6.451 | 6.492 | 31,924 | -0.11(-1.68%) |
Jan 19, 2018 | 6.558 | 6.607 | 6.492 | 6.603 | 27,836 | +0.03(+0.44%) |
Jan 18, 2018 | 6.574 | 6.615 | 6.533 | 6.574 | 28,136 | -0.16(-2.31%) |
Jan 17, 2018 | 6.738 | 6.746 | 6.689 | 6.730 | 17,362 | +0.01(+0.12%) |
Jan 16, 2018 | 6.886 | 6.886 | 6.722 | 6.722 | 11,682 | -0.05(-0.73%) |
Jan 12, 2018 | 6.771 | 6.771 | 6.771 | 0 | -0.05(-0.72%) | |
Jan 11, 2018 | 6.779 | 6.837 | 6.705 | 6.820 | 14,254 | +0.12(+1.84%) |
Jan 10, 2018 | 6.697 | 6.697 | 16,993 | -0.13(-1.92%) | ||
Jan 09, 2018 | 6.837 | 6.837 | 6.812 | 6.828 | 2,998 | +0.07(+0.97%) |
Jan 08, 2018 | 6.722 | 6.878 | 6.710 | 6.763 | 58,711 | +0.06(+0.86%) |
Jan 05, 2018 | 6.705 | 6.722 | 6.666 | 6.705 | 8,984 | +0.02(+0.37%) |
Jan 04, 2018 | 6.697 | 6.722 | 6.663 | 6.681 | 12,763 | +0.02(+0.25%) |
Jan 03, 2018 | 6.673 | 6.722 | 6.656 | 6.665 | 16,972 | -0.03(-0.40%) |
Jan 02, 2018 | 6.574 | 6.722 | 6.341 | 6.692 | 53,028 | +0.35(+5.53%) |
Dec 29, 2017 | 6.341 | 6.341 | 6.341 | 0 | -0.09(-1.46%) | |
Dec 28, 2017 | 6.304 | 6.435 | 6.304 | 6.435 | 23,203 | +0.06(+0.90%) |
Dec 27, 2017 | 6.386 | 6.427 | 6.320 | 6.378 | 17,102 | -0.05(-0.77%) |
Dec 26, 2017 | 6.287 | 6.451 | 6.287 | 6.427 | 23,734 | +0.20(+3.29%) |
Dec 22, 2017 | 6.148 | 6.222 | 6.140 | 6.222 | 6,110 | +0.06(+0.93%) |
Dec 21, 2017 | 6.205 | 6.246 | 6.141 | 6.164 | 17,690 | -0.03(-0.53%) |
Dec 20, 2017 | 6.091 | 6.205 | 6.082 | 6.197 | 24,055 | +0.07(+1.14%) |
Dec 19, 2017 | 6.091 | 6.132 | 6.050 | 6.128 | 14,073 | +0.10(+1.70%) |
Dec 18, 2017 | 5.951 | 6.025 | 5.935 | 6.025 | 17,939 | +0.09(+1.52%) |
Dec 15, 2017 | 5.960 | 5.984 | 5.886 | 5.935 | 7,226 | +0.00(+0.00%) |
Dec 14, 2017 | 5.927 | 6.001 | 5.878 | 5.935 | 11,710 | +0.06(+0.98%) |
Dec 13, 2017 | 5.845 | 5.886 | 5.820 | 5.878 | 13,965 | +0.02(+0.28%) |
Dec 12, 2017 | 5.812 | 5.951 | 5.783 | 5.861 | 24,579 | +0.02(+0.28%) |
Dec 11, 2017 | 5.697 | 5.927 | 5.648 | 5.845 | 100,920 | -0.34(-5.56%) |
Dec 08, 2017 | 6.148 | 6.197 | 6.132 | 6.189 | 25,149 | +0.10(+1.61%) |
Dec 07, 2017 | 6.189 | 6.214 | 6.091 | 6.091 | 32,960 | -0.08(-1.33%) |
Dec 06, 2017 | 6.279 | 6.279 | 6.165 | 6.173 | 27,570 | -0.04(-0.66%) |
Dec 05, 2017 | 6.312 | 6.312 | 6.214 | 6.214 | 26,282 | -0.09(-1.43%) |
Dec 04, 2017 | 6.312 | 6.451 | 6.312 | 6.304 | 110,620 | +0.03(+0.52%) |
Dec 01, 2017 | 6.222 | 6.296 | 6.222 | 6.271 | 14,833 | +0.05(+0.79%) |
Nov 30, 2017 | 6.279 | 6.287 | 6.222 | 6.222 | 6,864 | +0.02(+0.26%) |
Nov 29, 2017 | 6.230 | 6.279 | 6.205 | 6.205 | 17,310 | -0.07(-1.05%) |
Nov 28, 2017 | 6.263 | 6.287 | 6.239 | 6.271 | 23,851 | +0.04(+0.66%) |
Nov 27, 2017 | 6.214 | 6.263 | 6.205 | 6.230 | 13,323 | +0.01(+0.13%) |
Nov 24, 2017 | 6.148 | 6.222 | 6.058 | 6.222 | 12,541 | +0.07(+1.20%) |
Nov 22, 2017 | 6.017 | 6.144 | 6.017 | 6.148 | 38,094 | +0.27(+4.60%) |
Nov 21, 2017 | 5.919 | 5.919 | 5.820 | 5.878 | 32,186 | +0.04(+0.70%) |
Nov 20, 2017 | 5.992 | 5.992 | 5.837 | 5.837 | 34,364 | -0.16(-2.60%) |
Nov 17, 2017 | 5.968 | 5.992 | 5.894 | 5.992 | 6,582 | +0.12(+2.09%) |
Nov 16, 2017 | 6.074 | 6.074 | 5.839 | 5.869 | 77,662 | -0.23(-3.75%) |
Nov 15, 2017 | 6.123 | 6.123 | 6.050 | 6.098 | 10,183 | -0.04(-0.68%) |
Nov 14, 2017 | 6.156 | 6.181 | 6.115 | 6.140 | 32,748 | -0.03(-0.55%) |
Nov 13, 2017 | 6.238 | 6.337 | 6.165 | 6.174 | 69,348 | -0.18(-2.82%) |
Nov 10, 2017 | 6.156 | 6.476 | 6.156 | 6.353 | 59,906 | +0.13(+2.11%) |
Nov 09, 2017 | 6.156 | 6.229 | 6.156 | 6.222 | 29,475 | +0.00(+0.00%) |
Nov 08, 2017 | 6.214 | 6.238 | 6.187 | 6.222 | 8,325 | +0.01(+0.13%) |
Nov 07, 2017 | 6.238 | 6.238 | 6.205 | 6.214 | 12,533 | +0.02(+0.26%) |
Nov 06, 2017 | 6.181 | 6.197 | 6.107 | 6.197 | 21,182 | +0.07(+1.20%) |
Nov 03, 2017 | 6.066 | 6.123 | 6.017 | 6.123 | 38,929 | +0.11(+1.77%) |
Nov 02, 2017 | 6.042 | 6.148 | 5.976 | 6.017 | 82,912 | +0.03(+0.55%) |
Nov 01, 2017 | 6.025 | 6.099 | 5.943 | 5.984 | 102,150 | +0.25(+4.29%) |
Oct 31, 2017 | 5.820 | 5.845 | 5.738 | 5.738 | 115,220 | +0.26(+4.79%) |
Oct 30, 2017 | 5.730 | 5.770 | 5.402 | 5.476 | 71,993 | -0.16(-2.77%) |
Oct 27, 2017 | 5.697 | 5.775 | 5.574 | 5.632 | 13,446 | -0.05(-0.86%) |
Oct 26, 2017 | 5.607 | 5.730 | 5.545 | 5.681 | 34,726 | -0.09(-1.63%) |
Oct 25, 2017 | 5.820 | 5.820 | 5.681 | 5.775 | 33,447 | -0.09(-1.47%) |
Oct 24, 2017 | 5.812 | 6.041 | 5.738 | 5.861 | 46,414 | +0.06(+0.99%) |
Oct 23, 2017 | 5.820 | 5.864 | 5.804 | 5.804 | 47,401 | +0.08(+1.40%) |
Oct 20, 2017 | 5.738 | 5.738 | 5.694 | 5.723 | 6,047 | -0.01(-0.26%) |
Oct 19, 2017 | 5.697 | 5.738 | 5.673 | 5.738 | 45,282 | +0.10(+1.74%) |
Oct 18, 2017 | 5.468 | 5.722 | 5.427 | 5.640 | 87,431 | +0.28(+5.20%) |
Oct 17, 2017 | 5.451 | 5.476 | 5.353 | 5.361 | 23,426 | -0.05(-0.91%) |
Oct 16, 2017 | 5.230 | 5.451 | 5.230 | 5.410 | 21,898 | +0.22(+4.27%) |
Oct 13, 2017 | 5.205 | 5.238 | 5.164 | 5.189 | 936 | -0.05(-0.94%) |
Oct 12, 2017 | 5.287 | 5.287 | 5.173 | 5.238 | 3,016 | -0.02(-0.31%) |
Oct 11, 2017 | 5.287 | 5.287 | 5.205 | 5.255 | 5,393 | +0.04(+0.79%) |
Oct 10, 2017 | 5.164 | 5.238 | 5.164 | 5.214 | 6,744 | +0.08(+1.59%) |
Oct 09, 2017 | 5.164 | 5.164 | 5.116 | 5.132 | 2,805 | -0.02(-0.47%) |
Oct 06, 2017 | 5.271 | 5.271 | 5.118 | 5.156 | 8,470 | +0.00(+0.00%) |
Oct 05, 2017 | 5.178 | 5.197 | 5.148 | 5.156 | 21,401 | -0.01(-0.16%) |
Oct 04, 2017 | 5.074 | 5.272 | 5.009 | 5.164 | 31,012 | +0.09(+1.78%) |
Oct 03, 2017 | 5.000 | 5.091 | 5.000 | 5.074 | 26,793 | +0.11(+2.13%) |
Oct 02, 2017 | 4.959 | 4.984 | 4.910 | 4.968 | 9,160 | +0.04(+0.85%) |
Sep 29, 2017 | 4.918 | 4.943 | 4.902 | 4.927 | 1,901 | +0.02(+0.33%) |
Sep 28, 2017 | 4.829 | 4.918 | 4.828 | 4.910 | 10,265 | +0.07(+1.35%) |
Sep 27, 2017 | 4.877 | 4.910 | 4.787 | 4.845 | 12,408 | -0.07(-1.34%) |
Sep 26, 2017 | 4.918 | 4.968 | 4.886 | 4.910 | 16,283 | -0.05(-0.99%) |
Sep 25, 2017 | 5.000 | 5.033 | 4.943 | 4.959 | 20,647 | +0.04(+0.83%) |
Sep 22, 2017 | 4.914 | 4.943 | 4.890 | 4.918 | 12,993 | +0.01(+0.17%) |
Sep 21, 2017 | 4.918 | 4.951 | 4.902 | 4.910 | 8,945 | +0.02(+0.34%) |
Sep 20, 2017 | 4.836 | 4.959 | 4.836 | 4.894 | 9,487 | -0.02(-0.33%) |
Sep 19, 2017 | 4.968 | 4.976 | 4.902 | 4.910 | 18,033 | -0.11(-2.12%) |
Sep 18, 2017 | 5.082 | 5.082 | 5.000 | 5.017 | 24,343 | -0.02(-0.49%) |
Sep 15, 2017 | 4.984 | 5.066 | 4.955 | 5.041 | 40,110 | +0.04(+0.82%) |
Sep 14, 2017 | 5.000 | 5.000 | 4.992 | 5.000 | 36,910 | +0.04(+0.90%) |
Sep 13, 2017 | 5.000 | 5.000 | 4.902 | 4.956 | 11,759 | -0.04(-0.73%) |
Sep 12, 2017 | 4.910 | 4.992 | 4.877 | 4.992 | 49,777 | +0.18(+3.75%) |
Sep 11, 2017 | 4.918 | 4.976 | 4.771 | 4.812 | 114,488 | +0.14(+2.98%) |
Sep 08, 2017 | 4.632 | 4.689 | 4.632 | 4.673 | 24,618 | +0.00(+0.00%) |
Sep 07, 2017 | 4.632 | 4.673 | 4.558 | 4.673 | 50,463 | +0.14(+3.07%) |
Sep 06, 2017 | 4.509 | 4.582 | 4.509 | 4.533 | 4,591 | -0.02(-0.36%) |
Sep 05, 2017 | 4.574 | 4.597 | 4.525 | 4.550 | 9,998 | +0.05(+1.09%) |
Sep 01, 2017 | 4.591 | 4.623 | 4.500 | 4.500 | 12,660 | -0.05(-1.08%) |
Aug 31, 2017 | 4.543 | 4.574 | 4.500 | 4.550 | 4,650 | +0.03(+0.73%) |
Aug 30, 2017 | 4.541 | 4.541 | 4.451 | 4.517 | 4,295 | +0.00(+0.00%) |
Aug 29, 2017 | 4.484 | 4.558 | 4.484 | 4.517 | 22,532 | +0.01(+0.18%) |
Aug 28, 2017 | 4.500 | 4.550 | 4.484 | 4.509 | 5,872 | +0.01(+0.18%) |
Aug 25, 2017 | 4.459 | 4.500 | 4.459 | 4.500 | 8,054 | +0.03(+0.73%) |
Aug 24, 2017 | 4.468 | 4.484 | 4.451 | 4.468 | 5,982 | -0.01(-0.18%) |
Aug 23, 2017 | 4.451 | 4.500 | 4.435 | 4.476 | 12,502 | +0.02(+0.37%) |
Aug 22, 2017 | 4.394 | 4.500 | 4.394 | 4.459 | 5,344 | +0.06(+1.30%) |
Aug 21, 2017 | 4.409 | 4.447 | 4.386 | 4.402 | 31,012 | -0.02(-0.56%) |
Aug 18, 2017 | 4.427 | 4.427 | 4.411 | 4.427 | 8,563 | -0.01(-0.18%) |
Aug 17, 2017 | 4.427 | 4.500 | 4.418 | 4.435 | 7,934 | -0.05(-1.10%) |
Aug 16, 2017 | 4.517 | 4.517 | 4.476 | 4.484 | 8,922 | -0.07(-1.62%) |
Aug 15, 2017 | 4.517 | 4.623 | 4.517 | 4.558 | 8,688 | -0.07(-1.42%) |
Aug 14, 2017 | 4.541 | 4.648 | 4.541 | 4.623 | 7,681 | +0.05(+1.08%) |
Aug 11, 2017 | 4.468 | 4.623 | 4.459 | 4.574 | 14,632 | +0.00(+0.00%) |
Aug 10, 2017 | 4.632 | 4.681 | 4.558 | 4.574 | 22,480 | -0.07(-1.41%) |
Aug 09, 2017 | 4.599 | 4.648 | 4.591 | 4.640 | 26,052 | +0.13(+2.91%) |
Aug 08, 2017 | 4.509 | 4.591 | 4.492 | 4.509 | 51,999 | +0.12(+2.80%) |
Aug 07, 2017 | 4.427 | 4.443 | 4.386 | 4.386 | 3,950 | -0.01(-0.19%) |
Aug 04, 2017 | 4.509 | 4.509 | 4.394 | 4.394 | 21,277 | -0.11(-2.37%) |
Aug 03, 2017 | 4.468 | 4.509 | 4.431 | 4.500 | 18,077 | +0.07(+1.48%) |
Aug 02, 2017 | 4.484 | 4.484 | 4.412 | 4.435 | 5,124 | -0.06(-1.28%) |