Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.03(-0.57%) | |
Aug 30, 2018 | 5.916 | 6.053 | 5.882 | 5.984 | 734,255 | +0.10(+1.74%) |
Aug 29, 2018 | 5.882 | 5.916 | 5.847 | 5.882 | 421,375 | +0.00(+0.00%) |
Aug 28, 2018 | 5.882 | 5.984 | 5.813 | 5.882 | 658,614 | -0.03(-0.58%) |
Aug 27, 2018 | 5.847 | 5.984 | 5.830 | 5.916 | 564,810 | +0.10(+1.76%) |
Aug 24, 2018 | 5.813 | 5.865 | 5.762 | 5.813 | 741,613 | +0.00(+0.00%) |
Aug 23, 2018 | 5.813 | 5.847 | 5.779 | 5.813 | 577,113 | +0.03(+0.59%) |
Aug 22, 2018 | 5.882 | 5.916 | 5.745 | 5.779 | 1,077,351 | +0.03(+0.60%) |
Aug 21, 2018 | 5.711 | 5.813 | 5.659 | 5.745 | 1,440,326 | +0.10(+1.82%) |
Aug 20, 2018 | 5.506 | 5.676 | 5.496 | 5.642 | 878,817 | +0.17(+3.13%) |
Aug 17, 2018 | 5.369 | 5.574 | 5.335 | 5.471 | 1,250,595 | +0.14(+2.56%) |
Aug 16, 2018 | 5.300 | 5.352 | 5.266 | 5.335 | 889,178 | +0.03(+0.65%) |
Aug 15, 2018 | 5.300 | 5.369 | 5.215 | 5.300 | 1,455,721 | -0.21(-3.73%) |
Aug 14, 2018 | 5.540 | 5.574 | 5.471 | 5.506 | 701,118 | +0.00(+0.00%) |
Aug 13, 2018 | 5.608 | 5.676 | 5.471 | 5.506 | 748,101 | -0.21(-3.59%) |
Aug 10, 2018 | 5.540 | 5.779 | 5.540 | 5.711 | 673,476 | -0.10(-1.76%) |
Aug 09, 2018 | 6.018 | 6.053 | 5.779 | 5.813 | 1,563,584 | +0.00(+0.00%) |
Aug 08, 2018 | 5.813 | 5.813 | 5.779 | 5.813 | 546,065 | +0.00(+0.00%) |
Aug 07, 2018 | 5.779 | 5.813 | 5.745 | 5.813 | 684,337 | +0.07(+1.19%) |
Aug 06, 2018 | 5.745 | 5.796 | 5.694 | 5.745 | 828,459 | +0.00(+0.00%) |
Aug 03, 2018 | 5.779 | 5.813 | 5.676 | 5.745 | 1,119,146 | -0.07(-1.18%) |
Aug 02, 2018 | 5.813 | 5.847 | 5.779 | 5.813 | 625,467 | +0.00(+0.00%) |
Aug 01, 2018 | 5.813 | 5.882 | 5.779 | 5.813 | 1,865,862 | +0.03(+0.59%) |
Jul 31, 2018 | 5.779 | 5.830 | 5.745 | 5.779 | 855,561 | +0.00(+0.00%) |
Jul 30, 2018 | 5.779 | 5.830 | 5.745 | 5.779 | 1,017,498 | +0.00(+0.00%) |
Jul 27, 2018 | 5.847 | 5.899 | 5.779 | 5.779 | 1,875,527 | -0.03(-0.59%) |
Jul 26, 2018 | 5.813 | 5.916 | 5.779 | 5.813 | 2,065,829 | +0.00(+0.00%) |
Jul 25, 2018 | 5.813 | 5.865 | 5.711 | 5.813 | 850,593 | +0.00(+0.00%) |
Jul 24, 2018 | 5.847 | 5.916 | 5.779 | 5.813 | 2,815,753 | +0.03(+0.59%) |
Jul 23, 2018 | 5.813 | 5.847 | 5.745 | 5.779 | 1,791,104 | +0.00(+0.00%) |
Jul 20, 2018 | 5.847 | 5.847 | 5.745 | 5.779 | 961,452 | -0.07(-1.17%) |
Jul 19, 2018 | 5.847 | 5.950 | 5.813 | 5.847 | 2,210,126 | -0.03(-0.58%) |
Jul 18, 2018 | 5.813 | 5.916 | 5.779 | 5.882 | 1,958,858 | +0.07(+1.18%) |
Jul 17, 2018 | 5.882 | 5.882 | 5.711 | 5.813 | 2,474,000 | -0.14(-2.30%) |
Jul 16, 2018 | 6.087 | 6.087 | 5.899 | 5.950 | 1,603,205 | +0.00(+0.00%) |
Jul 13, 2018 | 6.053 | 6.053 | 5.950 | 5.950 | 525,774 | -0.14(-2.25%) |
Jul 12, 2018 | 6.189 | 6.189 | 6.053 | 6.087 | 2,403,365 | -0.14(-2.20%) |
Jul 11, 2018 | 6.292 | 6.326 | 6.189 | 6.224 | 609,542 | -0.10(-1.62%) |
Jul 10, 2018 | 6.224 | 6.360 | 6.189 | 6.326 | 767,208 | +0.17(+2.78%) |
Jul 09, 2018 | 6.189 | 6.207 | 6.138 | 6.155 | 1,004,813 | +0.03(+0.56%) |
Jul 06, 2018 | 6.121 | 6.189 | 6.087 | 6.121 | 670,717 | +0.00(+0.00%) |
Jul 05, 2018 | 6.224 | 6.224 | 6.087 | 6.121 | 610,215 | -0.03(-0.56%) |
Jul 03, 2018 | 6.155 | 6.155 | 6.155 | 0 | -0.07(-1.10%) | |
Jul 02, 2018 | 6.258 | 6.292 | 6.138 | 6.224 | 1,028,450 | -0.07(-1.09%) |
Jun 29, 2018 | 6.326 | 6.326 | 6.224 | 6.292 | 658,062 | +0.03(+0.55%) |
Jun 28, 2018 | 6.326 | 6.343 | 6.224 | 6.258 | 796,905 | -0.17(-2.66%) |
Jun 27, 2018 | 6.497 | 6.583 | 6.395 | 6.429 | 538,987 | +0.00(+0.00%) |
Jun 26, 2018 | 6.531 | 6.531 | 6.412 | 6.429 | 587,323 | -0.14(-2.08%) |
Jun 25, 2018 | 6.600 | 6.685 | 6.497 | 6.566 | 426,475 | -0.10(-1.54%) |
Jun 22, 2018 | 6.737 | 6.908 | 6.668 | 6.668 | 1,314,362 | -0.03(-0.51%) |
Jun 21, 2018 | 6.634 | 6.737 | 6.566 | 6.702 | 1,049,653 | +0.07(+1.03%) |
Jun 20, 2018 | 6.429 | 6.668 | 6.429 | 6.634 | 1,269,550 | +0.14(+2.11%) |
Jun 19, 2018 | 6.224 | 6.497 | 6.224 | 6.497 | 1,553,900 | +0.17(+2.70%) |
Jun 18, 2018 | 6.189 | 6.531 | 6.189 | 6.326 | 1,890,905 | +0.34(+5.71%) |
Jun 15, 2018 | 6.189 | 5.950 | 5.984 | 1,271,823 | -0.21(-3.31%) | |
Jun 14, 2018 | 6.326 | 6.343 | 6.121 | 6.189 | 1,767,548 | -0.10(-1.63%) |
Jun 13, 2018 | 6.292 | 6.326 | 6.224 | 6.292 | 1,731,354 | +0.03(+0.55%) |
Jun 12, 2018 | 6.224 | 6.395 | 6.224 | 6.258 | 957,482 | +0.03(+0.55%) |
Jun 11, 2018 | 6.531 | 6.566 | 6.189 | 6.224 | 3,714,496 | -0.17(-2.67%) |
Jun 08, 2018 | 6.497 | 6.531 | 6.326 | 6.395 | 1,253,629 | -0.10(-1.58%) |
Jun 07, 2018 | 6.497 | 6.600 | 6.429 | 6.497 | 1,012,270 | +0.17(+2.70%) |
Jun 06, 2018 | 6.258 | 6.326 | 848,278 | -0.10(-1.60%) | ||
Jun 05, 2018 | 6.360 | 6.497 | 6.360 | 6.429 | 653,062 | +0.07(+1.08%) |
Jun 04, 2018 | 6.429 | 6.497 | 6.326 | 6.360 | 306,985 | +0.00(+0.00%) |
Jun 01, 2018 | 6.463 | 6.463 | 6.326 | 6.360 | 569,609 | -0.10(-1.59%) |
May 31, 2018 | 6.326 | 6.531 | 6.224 | 6.463 | 1,155,606 | +0.14(+2.16%) |
May 30, 2018 | 6.087 | 6.360 | 6.087 | 6.326 | 480,144 | +0.31(+5.11%) |
May 29, 2018 | 5.950 | 6.018 | 5.916 | 6.018 | 195,340 | +0.10(+1.73%) |
May 25, 2018 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 5.916 | 5.984 | 5.882 | 5.916 | 300,403 | +0.03(+0.58%) |
May 23, 2018 | 5.916 | 6.018 | 5.882 | 5.882 | 385,722 | +0.03(+0.58%) |
May 22, 2018 | 5.813 | 5.950 | 5.813 | 5.847 | 243,258 | +0.07(+1.18%) |
May 21, 2018 | 5.676 | 5.813 | 5.642 | 5.779 | 375,612 | +0.14(+2.42%) |
May 18, 2018 | 5.608 | 5.711 | 5.574 | 5.642 | 500,533 | +0.00(+0.00%) |
May 17, 2018 | 5.711 | 5.779 | 5.591 | 5.642 | 382,562 | -0.07(-1.20%) |
May 16, 2018 | 5.711 | 5.745 | 5.676 | 5.711 | 316,318 | +0.03(+0.60%) |
May 15, 2018 | 5.745 | 5.779 | 5.642 | 5.676 | 191,772 | -0.07(-1.19%) |
May 14, 2018 | 5.779 | 5.813 | 5.745 | 5.745 | 175,209 | +0.01(+0.12%) |
May 11, 2018 | 5.738 | 5.806 | 5.704 | 5.738 | 241,693 | +0.00(+0.00%) |
May 10, 2018 | 5.670 | 5.772 | 5.670 | 5.738 | 239,643 | +0.03(+0.60%) |
May 09, 2018 | 5.602 | 5.738 | 5.602 | 5.704 | 242,555 | +0.10(+1.82%) |
May 08, 2018 | 5.568 | 5.636 | 5.534 | 5.602 | 389,421 | +0.07(+1.23%) |
May 07, 2018 | 5.534 | 5.602 | 5.500 | 5.534 | 486,765 | +0.03(+0.62%) |
May 04, 2018 | 5.500 | 5.602 | 5.466 | 5.500 | 223,905 | -0.03(-0.61%) |
May 03, 2018 | 5.568 | 5.602 | 5.500 | 5.534 | 322,682 | -0.07(-1.21%) |
May 02, 2018 | 5.534 | 5.670 | 5.500 | 5.602 | 440,355 | +0.07(+1.23%) |
May 01, 2018 | 5.500 | 5.568 | 5.466 | 5.534 | 325,322 | +0.00(+0.00%) |
Apr 30, 2018 | 5.500 | 5.568 | 5.500 | 5.534 | 568,160 | -0.03(-0.61%) |
Apr 27, 2018 | 5.636 | 5.670 | 5.500 | 5.568 | 1,150,804 | -0.20(-3.53%) |
Apr 26, 2018 | 5.806 | 5.841 | 5.704 | 5.772 | 814,911 | +0.10(+1.80%) |
Apr 25, 2018 | 5.738 | 5.772 | 5.602 | 5.670 | 1,117,970 | -0.34(-5.65%) |
Apr 24, 2018 | 6.078 | 6.095 | 5.908 | 6.010 | 634,571 | -0.14(-2.21%) |
Apr 23, 2018 | 6.078 | 6.145 | 6.010 | 6.145 | 437,158 | +0.07(+1.12%) |
Apr 20, 2018 | 6.044 | 6.112 | 6.010 | 6.078 | 809,555 | +0.14(+2.29%) |
Apr 19, 2018 | 6.010 | 6.044 | 5.908 | 5.942 | 415,674 | -0.03(-0.57%) |
Apr 18, 2018 | 5.942 | 6.044 | 5.942 | 5.976 | 472,154 | +0.07(+1.15%) |
Apr 17, 2018 | 5.908 | 5.942 | 5.874 | 5.908 | 205,595 | -0.07(-1.14%) |
Apr 16, 2018 | 5.908 | 5.976 | 5.857 | 5.976 | 256,402 | +0.14(+2.33%) |
Apr 13, 2018 | 5.806 | 5.874 | 5.772 | 5.840 | 263,347 | +0.00(+0.00%) |
Apr 12, 2018 | 5.976 | 5.976 | 5.806 | 5.840 | 526,280 | -0.07(-1.15%) |
Apr 11, 2018 | 5.806 | 6.010 | 5.806 | 5.908 | 653,307 | +0.14(+2.35%) |
Apr 10, 2018 | 5.670 | 5.840 | 5.670 | 5.772 | 530,917 | +0.14(+2.41%) |
Apr 09, 2018 | 5.602 | 5.670 | 5.568 | 5.636 | 337,225 | +0.03(+0.61%) |
Apr 06, 2018 | 5.636 | 5.670 | 5.568 | 5.602 | 713,385 | -0.10(-1.79%) |
Apr 05, 2018 | 5.636 | 5.704 | 5.636 | 5.704 | 454,394 | +0.10(+1.82%) |
Apr 04, 2018 | 5.534 | 5.653 | 5.534 | 5.602 | 688,291 | +0.00(+0.00%) |
Apr 03, 2018 | 5.602 | 5.636 | 5.500 | 5.602 | 561,807 | +0.14(+2.48%) |
Apr 02, 2018 | 5.568 | 5.602 | 5.432 | 5.466 | 556,731 | -0.10(-1.83%) |
Mar 29, 2018 | 5.568 | 5.568 | 5.568 | 0 | -0.07(-1.20%) | |
Mar 28, 2018 | 5.670 | 5.670 | 5.602 | 5.636 | 702,294 | -0.03(-0.60%) |
Mar 27, 2018 | 5.738 | 5.738 | 5.636 | 5.670 | 602,269 | -0.07(-1.18%) |
Mar 26, 2018 | 5.704 | 5.772 | 5.653 | 5.738 | 560,423 | +0.07(+1.20%) |
Mar 23, 2018 | 5.738 | 5.806 | 5.670 | 5.670 | 349,314 | +0.00(+0.00%) |
Mar 22, 2018 | 5.738 | 5.755 | 5.636 | 5.670 | 271,651 | -0.17(-2.91%) |
Mar 21, 2018 | 5.738 | 5.865 | 5.704 | 5.840 | 477,168 | +0.14(+2.38%) |
Mar 20, 2018 | 5.636 | 5.755 | 5.636 | 5.704 | 465,209 | +0.03(+0.60%) |
Mar 19, 2018 | 5.704 | 5.738 | 5.636 | 5.670 | 245,020 | -0.14(-2.34%) |
Mar 16, 2018 | 5.636 | 5.806 | 5.636 | 5.806 | 207,260 | +0.10(+1.79%) |
Mar 15, 2018 | 5.806 | 5.823 | 5.670 | 5.704 | 347,831 | -0.10(-1.75%) |
Mar 14, 2018 | 5.874 | 5.874 | 5.772 | 5.806 | 383,409 | -0.14(-2.29%) |
Mar 13, 2018 | 5.908 | 5.976 | 5.874 | 5.942 | 385,603 | +0.07(+1.16%) |
Mar 12, 2018 | 5.772 | 5.908 | 5.772 | 5.874 | 497,072 | +0.10(+1.76%) |
Mar 09, 2018 | 5.806 | 5.840 | 5.704 | 5.772 | 418,744 | +0.00(+0.00%) |
Mar 08, 2018 | 5.806 | 5.840 | 5.670 | 5.772 | 381,787 | -0.07(-1.16%) |
Mar 07, 2018 | 5.772 | 5.840 | 397,204 | -0.03(-0.58%) | ||
Mar 06, 2018 | 5.942 | 5.976 | 5.806 | 5.874 | 713,606 | +0.17(+2.98%) |
Mar 05, 2018 | 5.636 | 5.738 | 5.619 | 5.704 | 427,135 | +0.07(+1.20%) |
Mar 02, 2018 | 5.568 | 5.670 | 5.534 | 5.636 | 452,784 | +0.14(+2.47%) |
Mar 01, 2018 | 5.399 | 5.534 | 5.331 | 5.500 | 1,054,398 | +0.10(+1.89%) |
Feb 28, 2018 | 5.568 | 5.636 | 5.382 | 5.399 | 717,439 | -0.20(-3.64%) |
Feb 27, 2018 | 5.704 | 5.738 | 5.602 | 5.602 | 295,721 | -0.14(-2.37%) |
Feb 26, 2018 | 5.738 | 5.738 | 5.653 | 5.738 | 341,539 | +0.00(+0.00%) |
Feb 23, 2018 | 5.738 | 5.789 | 5.670 | 5.738 | 231,224 | +0.00(+0.00%) |
Feb 22, 2018 | 5.670 | 5.806 | 5.670 | 5.738 | 590,338 | +0.07(+1.20%) |
Feb 21, 2018 | 5.670 | 5.772 | 5.636 | 5.670 | 807,378 | +0.03(+0.60%) |
Feb 20, 2018 | 5.704 | 5.755 | 5.568 | 5.636 | 851,273 | -0.03(-0.60%) |
Feb 16, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.670 | 5.687 | 5.602 | 5.670 | 431,605 | +0.03(+0.60%) |
Feb 14, 2018 | 5.534 | 5.636 | 5.500 | 5.636 | 454,298 | +0.10(+1.84%) |
Feb 13, 2018 | 5.636 | 5.636 | 5.466 | 5.534 | 501,577 | -0.14(-2.40%) |
Feb 12, 2018 | 5.602 | 5.704 | 5.534 | 5.670 | 843,327 | +0.41(+7.74%) |
Feb 09, 2018 | 5.297 | 5.365 | 5.093 | 5.263 | 767,059 | +0.07(+1.31%) |
Feb 08, 2018 | 5.432 | 5.466 | 5.161 | 5.195 | 1,171,818 | -0.27(-4.97%) |
Feb 07, 2018 | 5.534 | 5.568 | 5.432 | 5.466 | 732,298 | -0.03(-0.62%) |
Feb 06, 2018 | 5.365 | 5.534 | 5.331 | 5.500 | 528,212 | +0.05(+0.93%) |
Feb 05, 2018 | 5.500 | 5.602 | 5.382 | 5.449 | 520,867 | -0.15(-2.73%) |
Feb 02, 2018 | 5.772 | 5.806 | 5.568 | 5.602 | 803,374 | -0.14(-2.37%) |
Feb 01, 2018 | 5.806 | 5.891 | 5.687 | 5.738 | 1,802,201 | +0.03(+0.60%) |
Jan 31, 2018 | 5.942 | 5.942 | 5.636 | 5.704 | 1,269,735 | -0.27(-4.55%) |
Jan 30, 2018 | 5.976 | 6.010 | 5.908 | 5.976 | 770,710 | +0.00(+0.00%) |
Jan 29, 2018 | 6.044 | 6.078 | 5.976 | 5.976 | 1,342,452 | -0.17(-2.76%) |
Jan 26, 2018 | 6.078 | 6.145 | 6.064 | 6.145 | 1,567,652 | -0.03(-0.55%) |
Jan 25, 2018 | 6.179 | 6.213 | 6.061 | 6.179 | 2,162,830 | +0.20(+3.41%) |
Jan 24, 2018 | 6.112 | 6.179 | 5.976 | 5.976 | 1,805,110 | -0.10(-1.68%) |
Jan 23, 2018 | 6.078 | 6.112 | 6.010 | 6.078 | 778,432 | +0.03(+0.56%) |
Jan 22, 2018 | 6.010 | 6.078 | 6.010 | 6.044 | 992,290 | +0.00(+0.00%) |
Jan 19, 2018 | 6.044 | 6.128 | 5.993 | 6.044 | 1,727,886 | +0.00(+0.00%) |
Jan 18, 2018 | 6.112 | 6.162 | 6.044 | 6.044 | 1,377,655 | -0.07(-1.11%) |
Jan 17, 2018 | 6.145 | 6.162 | 6.078 | 6.112 | 1,200,669 | +0.07(+1.12%) |
Jan 16, 2018 | 6.112 | 6.145 | 6.027 | 6.044 | 1,292,817 | -0.03(-0.56%) |
Jan 12, 2018 | 6.078 | 6.078 | 6.078 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.044 | 6.128 | 6.044 | 6.078 | 1,026,972 | +0.03(+0.56%) |
Jan 10, 2018 | 6.112 | 6.179 | 6.044 | 6.044 | 895,686 | -0.07(-1.11%) |
Jan 09, 2018 | 6.247 | 6.281 | 6.078 | 6.112 | 1,460,570 | -0.07(-1.10%) |
Jan 08, 2018 | 6.349 | 6.349 | 6.179 | 6.179 | 1,846,275 | -0.14(-2.15%) |
Jan 05, 2018 | 6.485 | 6.485 | 6.315 | 6.315 | 2,000,188 | -0.17(-2.62%) |
Jan 04, 2018 | 6.519 | 6.553 | 6.417 | 6.485 | 1,701,325 | +0.14(+2.14%) |
Jan 03, 2018 | 6.451 | 6.451 | 6.315 | 6.349 | 1,310,977 | -0.03(-0.53%) |
Jan 02, 2018 | 6.315 | 6.383 | 6.281 | 6.383 | 891,925 | +0.10(+1.62%) |
Dec 29, 2017 | 6.281 | 6.281 | 6.281 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.281 | 6.281 | 6.213 | 6.281 | 854,757 | +0.07(+1.09%) |
Dec 27, 2017 | 6.179 | 6.247 | 6.128 | 6.213 | 1,052,541 | +0.24(+3.98%) |
Dec 26, 2017 | 5.976 | 6.044 | 5.908 | 5.976 | 411,442 | +0.00(+0.00%) |
Dec 22, 2017 | 5.806 | 6.044 | 5.789 | 5.976 | 1,488,432 | +0.31(+5.39%) |
Dec 21, 2017 | 5.636 | 5.772 | 5.534 | 5.670 | 4,822,284 | +0.17(+3.09%) |
Dec 20, 2017 | 5.500 | 5.534 | 5.483 | 5.500 | 221,200 | -0.03(-0.61%) |
Dec 19, 2017 | 5.602 | 5.629 | 5.534 | 5.534 | 300,457 | -0.07(-1.21%) |
Dec 18, 2017 | 5.568 | 5.636 | 5.534 | 5.602 | 517,974 | +0.00(+0.00%) |
Dec 15, 2017 | 5.568 | 5.636 | 5.534 | 5.602 | 914,481 | -0.07(-1.20%) |
Dec 14, 2017 | 5.602 | 5.687 | 5.568 | 5.670 | 2,055,528 | +0.14(+2.45%) |
Dec 13, 2017 | 5.670 | 5.699 | 5.534 | 5.534 | 426,913 | -0.14(-2.40%) |
Dec 12, 2017 | 5.636 | 5.670 | 5.568 | 5.670 | 915,837 | +0.17(+3.09%) |
Dec 11, 2017 | 5.534 | 5.551 | 5.500 | 5.500 | 431,650 | -0.03(-0.61%) |
Dec 08, 2017 | 5.568 | 5.585 | 5.466 | 5.534 | 921,173 | +0.00(+0.00%) |
Dec 07, 2017 | 5.568 | 5.619 | 5.534 | 5.534 | 476,206 | -0.03(-0.61%) |
Dec 06, 2017 | 5.806 | 5.823 | 5.534 | 5.568 | 1,126,694 | -0.37(-6.29%) |
Dec 05, 2017 | 6.010 | 6.044 | 5.976 | 5.942 | 691,778 | -0.10(-1.69%) |
Dec 04, 2017 | 6.078 | 6.112 | 5.976 | 6.044 | 988,740 | +0.14(+2.30%) |
Dec 01, 2017 | 5.908 | 5.976 | 5.908 | 5.908 | 597,951 | +0.10(+1.75%) |
Nov 30, 2017 | 5.772 | 5.840 | 5.738 | 5.806 | 806,858 | +0.03(+0.59%) |
Nov 29, 2017 | 5.976 | 5.993 | 5.772 | 5.772 | 1,044,769 | -0.27(-4.49%) |
Nov 28, 2017 | 6.044 | 6.078 | 6.010 | 6.044 | 760,693 | +0.07(+1.14%) |
Nov 27, 2017 | 6.044 | 6.078 | 5.942 | 5.976 | 273,752 | -0.07(-1.12%) |
Nov 24, 2017 | 6.044 | 6.078 | 6.010 | 6.044 | 193,074 | +0.10(+1.71%) |
Nov 22, 2017 | 5.976 | 6.010 | 5.874 | 5.942 | 448,113 | -0.07(-1.13%) |
Nov 21, 2017 | 5.908 | 6.010 | 5.908 | 6.010 | 1,466,749 | +0.14(+2.31%) |
Nov 20, 2017 | 5.738 | 5.874 | 5.704 | 5.874 | 798,986 | +0.14(+2.37%) |
Nov 17, 2017 | 5.738 | 5.772 | 5.704 | 5.738 | 197,986 | +0.07(+1.20%) |
Nov 16, 2017 | 5.738 | 5.738 | 5.670 | 5.670 | 397,759 | -0.10(-1.76%) |
Nov 15, 2017 | 5.840 | 5.840 | 5.738 | 5.772 | 613,582 | +0.00(+0.00%) |
Nov 14, 2017 | 5.772 | 5.806 | 5.738 | 5.772 | 597,685 | +0.14(+2.41%) |
Nov 13, 2017 | 5.704 | 5.772 | 5.636 | 5.636 | 413,801 | -0.07(-1.19%) |
Nov 10, 2017 | 5.738 | 5.772 | 5.704 | 5.704 | 323,187 | -0.03(-0.59%) |
Nov 09, 2017 | 5.738 | 5.772 | 5.704 | 5.738 | 248,835 | -0.03(-0.59%) |
Nov 08, 2017 | 5.772 | 5.806 | 5.738 | 5.772 | 401,737 | +0.10(+1.80%) |
Nov 07, 2017 | 5.670 | 5.704 | 5.619 | 5.670 | 498,714 | +0.07(+1.21%) |
Nov 06, 2017 | 5.602 | 5.704 | 5.568 | 5.602 | 592,977 | +0.03(+0.61%) |
Nov 03, 2017 | 5.602 | 5.636 | 5.517 | 5.568 | 664,380 | -0.10(-1.80%) |
Nov 02, 2017 | 5.738 | 5.772 | 5.636 | 5.670 | 652,241 | -0.07(-1.18%) |
Nov 01, 2017 | 5.704 | 5.772 | 5.704 | 5.738 | 273,204 | +0.07(+1.20%) |
Oct 31, 2017 | 5.670 | 5.738 | 5.568 | 5.670 | 882,864 | +0.10(+1.83%) |
Oct 30, 2017 | 5.602 | 5.704 | 5.568 | 5.568 | 688,895 | +0.00(+0.00%) |
Oct 27, 2017 | 5.534 | 5.636 | 5.500 | 5.568 | 463,552 | +0.03(+0.61%) |
Oct 26, 2017 | 5.568 | 5.589 | 5.500 | 5.534 | 234,354 | -0.03(-0.61%) |
Oct 25, 2017 | 5.602 | 5.636 | 5.568 | 5.568 | 383,861 | -0.10(-1.80%) |
Oct 24, 2017 | 5.704 | 5.704 | 5.636 | 5.670 | 276,406 | +0.03(+0.60%) |
Oct 23, 2017 | 5.738 | 5.772 | 5.636 | 5.636 | 332,531 | -0.10(-1.78%) |
Oct 20, 2017 | 5.772 | 5.806 | 5.738 | 5.738 | 230,685 | -0.05(-0.82%) |
Oct 19, 2017 | 5.738 | 5.840 | 5.704 | 5.786 | 621,689 | +0.05(+0.83%) |
Oct 18, 2017 | 5.772 | 5.806 | 5.704 | 5.738 | 371,388 | -0.03(-0.59%) |
Oct 17, 2017 | 5.840 | 5.840 | 5.772 | 5.772 | 558,855 | -0.07(-1.16%) |
Oct 16, 2017 | 5.670 | 5.874 | 5.653 | 5.840 | 922,801 | +0.24(+4.24%) |
Oct 13, 2017 | 5.534 | 5.738 | 5.534 | 5.602 | 1,323,112 | +0.07(+1.23%) |
Oct 12, 2017 | 5.500 | 5.534 | 5.483 | 5.534 | 408,892 | +0.00(+0.00%) |
Oct 11, 2017 | 5.534 | 5.568 | 5.500 | 5.534 | 462,271 | +0.07(+1.24%) |
Oct 10, 2017 | 5.466 | 5.500 | 5.466 | 5.466 | 446,966 | +0.03(+0.63%) |
Oct 09, 2017 | 5.466 | 5.500 | 5.432 | 5.432 | 414,359 | -0.03(-0.62%) |
Oct 06, 2017 | 5.466 | 5.500 | 5.399 | 5.466 | 848,544 | -0.07(-1.23%) |
Oct 05, 2017 | 5.466 | 5.534 | 5.449 | 5.534 | 2,000,197 | +0.07(+1.24%) |
Oct 04, 2017 | 5.466 | 5.534 | 5.466 | 5.466 | 991,198 | +0.00(+0.00%) |
Oct 03, 2017 | 5.466 | 5.500 | 5.432 | 5.466 | 2,933,151 | +0.00(+0.00%) |
Oct 02, 2017 | 5.466 | 5.517 | 5.432 | 5.466 | 894,497 | -0.03(-0.62%) |
Sep 29, 2017 | 5.466 | 5.602 | 5.449 | 5.500 | 1,401,822 | +0.10(+1.89%) |
Sep 28, 2017 | 5.331 | 5.415 | 5.314 | 5.399 | 842,877 | +0.17(+3.25%) |
Sep 27, 2017 | 5.263 | 5.331 | 5.195 | 5.229 | 678,725 | +0.00(+0.00%) |
Sep 26, 2017 | 5.331 | 5.331 | 5.229 | 5.229 | 479,970 | -0.10(-1.91%) |
Sep 25, 2017 | 5.399 | 5.432 | 5.331 | 5.331 | 456,212 | -0.03(-0.51%) |
Sep 22, 2017 | 5.425 | 5.425 | 5.358 | 5.358 | 718,976 | -0.07(-1.24%) |
Sep 21, 2017 | 5.459 | 5.459 | 5.425 | 5.425 | 278,048 | -0.03(-0.62%) |
Sep 20, 2017 | 5.459 | 5.493 | 5.391 | 5.459 | 1,304,968 | +0.07(+1.25%) |
Sep 19, 2017 | 5.425 | 5.476 | 5.391 | 5.391 | 713,007 | +0.03(+0.63%) |
Sep 18, 2017 | 5.358 | 5.459 | 5.341 | 5.358 | 967,527 | +0.00(+0.00%) |
Sep 15, 2017 | 5.391 | 5.459 | 5.358 | 5.358 | 586,929 | +0.00(+0.00%) |
Sep 14, 2017 | 5.425 | 5.459 | 5.358 | 5.358 | 406,191 | -0.07(-1.24%) |
Sep 13, 2017 | 5.459 | 5.460 | 5.375 | 5.425 | 786,919 | +0.07(+1.26%) |
Sep 12, 2017 | 5.391 | 5.459 | 5.324 | 5.358 | 660,739 | +0.00(+0.00%) |
Sep 11, 2017 | 5.391 | 5.459 | 5.324 | 5.358 | 700,182 | -0.03(-0.62%) |
Sep 08, 2017 | 5.391 | 5.442 | 5.358 | 5.391 | 1,001,477 | -0.03(-0.62%) |
Sep 07, 2017 | 5.358 | 5.459 | 5.341 | 5.425 | 1,198,832 | +0.17(+3.21%) |
Sep 06, 2017 | 5.189 | 5.290 | 5.189 | 5.257 | 584,018 | +0.07(+1.30%) |
Sep 05, 2017 | 5.156 | 5.206 | 5.088 | 5.189 | 658,458 | +0.10(+1.99%) |