Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.912 | 5.912 | 5.830 | 5.830 | 968 | -0.01(-0.17%) |
Apr 27, 2018 | 5.800 | 5.840 | 5.790 | 5.840 | 2,850 | +0.04(+0.69%) |
Apr 25, 2018 | 5.800 | 5.800 | 5.800 | 246 | +0.00(+0.00%) | |
Apr 24, 2018 | 5.890 | 6.020 | 5.800 | 5.800 | 2,539 | -0.03(-0.51%) |
Apr 20, 2018 | 5.830 | 5.830 | 5.830 | 96 | -0.08(-1.27%) | |
Apr 19, 2018 | 5.921 | 5.921 | 5.900 | 5.905 | 906 | +0.00(+0.08%) |
Apr 18, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 524 | -0.10(-1.67%) |
Apr 17, 2018 | 6.130 | 6.130 | 5.990 | 6.000 | 3,131 | -0.21(-3.38%) |
Apr 16, 2018 | 6.050 | 6.230 | 6.035 | 6.210 | 2,946 | +0.21(+3.50%) |
Apr 13, 2018 | 5.990 | 6.082 | 5.888 | 6.000 | 7,357 | +0.05(+0.84%) |
Apr 12, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 215 | -0.04(-0.67%) |
Apr 10, 2018 | 5.990 | 5.990 | 5.990 | 208 | -0.19(-3.07%) | |
Apr 09, 2018 | 6.220 | 6.220 | 5.950 | 6.180 | 5,093 | -0.03(-0.48%) |
Apr 06, 2018 | 5.800 | 6.210 | 5.800 | 6.210 | 3,034 | +0.50(+8.75%) |
Apr 05, 2018 | 5.710 | 5.710 | 5.710 | 5.710 | 1,635 | -0.09(-1.55%) |
Apr 04, 2018 | 5.770 | 5.800 | 5.720 | 5.800 | 5,597 | +0.19(+3.39%) |
Apr 03, 2018 | 5.650 | 5.750 | 5.610 | 5.610 | 2,894 | -0.08(-1.41%) |
Apr 02, 2018 | 5.790 | 5.850 | 5.690 | 5.690 | 13,251 | -0.15(-2.57%) |
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.19(+3.36%) | |
Mar 28, 2018 | 5.700 | 5.860 | 5.570 | 5.650 | 18,161 | -0.06(-1.05%) |
Mar 27, 2018 | 5.570 | 5.920 | 5.570 | 5.710 | 29,487 | +0.12(+2.15%) |
Mar 26, 2018 | 5.650 | 5.800 | 5.539 | 5.590 | 19,487 | -0.06(-1.06%) |
Mar 23, 2018 | 5.660 | 5.800 | 5.650 | 5.650 | 2,394 | -0.22(-3.75%) |
Mar 22, 2018 | 5.930 | 5.930 | 5.700 | 5.870 | 971 | +0.01(+0.17%) |
Mar 21, 2018 | 6.100 | 6.100 | 5.620 | 5.860 | 6,276 | +0.24(+4.27%) |
Mar 20, 2018 | 5.710 | 6.024 | 5.620 | 5.620 | 57,015 | -0.15(-2.60%) |
Mar 19, 2018 | 5.770 | 6.130 | 5.662 | 5.770 | 15,033 | +0.02(+0.35%) |
Mar 16, 2018 | 5.670 | 5.750 | 5.670 | 5.750 | 4,395 | +0.06(+1.05%) |
Mar 15, 2018 | 5.660 | 5.755 | 5.660 | 5.690 | 2,354 | +0.02(+0.35%) |
Mar 14, 2018 | 5.650 | 5.850 | 5.650 | 5.670 | 26,329 | -0.04(-0.70%) |
Mar 13, 2018 | 5.720 | 5.820 | 5.700 | 5.710 | 14,729 | -0.05(-0.87%) |
Mar 12, 2018 | 5.790 | 5.840 | 5.700 | 5.760 | 11,268 | +0.03(+0.52%) |
Mar 09, 2018 | 5.780 | 5.800 | 5.710 | 5.730 | 3,980 | -0.06(-1.04%) |
Mar 08, 2018 | 5.880 | 5.883 | 5.790 | 5.790 | 6,010 | +0.01(+0.17%) |
Mar 07, 2018 | 5.980 | 5.980 | 5.740 | 5.780 | 4,916 | +0.07(+1.23%) |
Mar 06, 2018 | 5.790 | 5.800 | 5.710 | 5.710 | 12,310 | -0.13(-2.23%) |
Mar 05, 2018 | 5.980 | 5.980 | 5.780 | 5.840 | 14,972 | -0.12(-2.01%) |
Mar 02, 2018 | 5.810 | 6.116 | 5.750 | 5.960 | 28,974 | +0.17(+2.94%) |
Mar 01, 2018 | 5.800 | 5.800 | 5.650 | 5.790 | 5,562 | -0.06(-1.03%) |
Feb 28, 2018 | 5.760 | 5.950 | 5.650 | 5.850 | 27,520 | +0.10(+1.74%) |
Feb 27, 2018 | 5.800 | 5.950 | 5.750 | 5.750 | 4,142 | -0.02(-0.37%) |
Feb 26, 2018 | 5.760 | 5.960 | 5.700 | 5.772 | 2,347 | -0.01(-0.15%) |
Feb 23, 2018 | 5.830 | 5.830 | 5.780 | 5.780 | 459 | +0.02(+0.35%) |
Feb 22, 2018 | 5.830 | 6.190 | 5.750 | 5.760 | 4,520 | -0.11(-1.87%) |
Feb 21, 2018 | 5.780 | 5.870 | 5.771 | 5.870 | 441 | -0.02(-0.34%) |
Feb 20, 2018 | 5.790 | 6.230 | 5.750 | 5.890 | 9,819 | +0.11(+1.90%) |
Feb 16, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.850 | 6.000 | 5.750 | 5.750 | 205,369 | -0.12(-2.05%) |
Feb 14, 2018 | 5.870 | 5.870 | 5.870 | 5.870 | 151 | -0.10(-1.75%) |
Feb 13, 2018 | 6.120 | 5.900 | 5.975 | 3,786 | +0.07(+1.27%) | |
Feb 12, 2018 | 6.140 | 6.140 | 5.740 | 5.900 | 4,042 | -0.24(-3.91%) |
Feb 09, 2018 | 6.140 | 6.250 | 5.929 | 6.140 | 8,076 | -0.01(-0.16%) |
Feb 08, 2018 | 6.300 | 6.300 | 6.150 | 6.150 | 421 | -0.13(-2.07%) |
Feb 07, 2018 | 6.162 | 6.280 | 6.162 | 6.280 | 1,642 | +0.13(+2.11%) |
Feb 06, 2018 | 6.300 | 5.640 | 6.150 | 12,812 | +0.15(+2.50%) | |
Feb 05, 2018 | 5.850 | 5.850 | 5.850 | 6.000 | 3,462 | +0.01(+0.17%) |
Feb 02, 2018 | 5.840 | 5.990 | 5.840 | 5.990 | 919 | -0.02(-0.33%) |
Feb 01, 2018 | 6.020 | 6.020 | 6.010 | 6.010 | 457 | -0.10(-1.64%) |
Jan 29, 2018 | 6.110 | 6.110 | 6.110 | 26 | +0.23(+3.91%) | |
Jan 26, 2018 | 6.150 | 6.150 | 5.880 | 5.880 | 2,038 | -0.03(-0.51%) |
Jan 25, 2018 | 6.020 | 6.020 | 5.910 | 5.910 | 635 | -0.14(-2.31%) |
Jan 24, 2018 | 6.030 | 6.080 | 5.880 | 6.050 | 13,668 | +0.13(+2.20%) |
Jan 23, 2018 | 6.220 | 6.220 | 5.850 | 5.920 | 7,637 | -0.31(-4.98%) |
Jan 22, 2018 | 6.230 | 6.230 | 6.174 | 6.230 | 1,243 | +0.06(+0.97%) |
Jan 19, 2018 | 6.160 | 6.190 | 6.160 | 6.170 | 3,145 | +0.04(+0.65%) |
Jan 18, 2018 | 6.150 | 6.160 | 6.110 | 6.130 | 5,405 | -0.03(-0.49%) |
Jan 17, 2018 | 6.150 | 6.200 | 6.150 | 6.160 | 8,690 | -0.01(-0.16%) |
Jan 16, 2018 | 6.150 | 6.165 | 6.150 | 6.170 | 8,757 | -0.02(-0.32%) |
Jan 12, 2018 | 6.190 | 6.190 | 6.190 | 0 | +0.04(+0.65%) | |
Jan 11, 2018 | 6.190 | 6.190 | 6.150 | 6.150 | 2,598 | -0.04(-0.65%) |
Jan 10, 2018 | 6.140 | 6.260 | 6.140 | 6.190 | 7,459 | -0.04(-0.64%) |
Jan 09, 2018 | 6.150 | 6.230 | 6.140 | 6.230 | 5,235 | +0.08(+1.30%) |
Jan 08, 2018 | 6.150 | 6.270 | 6.150 | 6.150 | 8,151 | +0.00(+0.00%) |
Jan 05, 2018 | 6.270 | 6.270 | 6.128 | 6.150 | 9,141 | -0.03(-0.49%) |
Jan 04, 2018 | 6.100 | 6.280 | 6.100 | 6.180 | 2,734 | +0.02(+0.32%) |
Jan 03, 2018 | 6.190 | 6.290 | 6.150 | 6.160 | 14,970 | +0.00(+0.00%) |
Jan 02, 2018 | 6.250 | 6.250 | 6.100 | 6.160 | 12,502 | +0.00(+0.00%) |
Dec 29, 2017 | 6.160 | 6.160 | 6.160 | 0 | -0.15(-2.38%) | |
Dec 28, 2017 | 6.255 | 6.310 | 6.255 | 6.310 | 1,486 | +0.06(+0.96%) |
Dec 27, 2017 | 6.373 | 6.640 | 6.210 | 6.250 | 21,868 | -0.09(-1.42%) |
Dec 26, 2017 | 6.290 | 6.488 | 6.182 | 6.340 | 15,265 | +0.02(+0.32%) |
Dec 22, 2017 | 6.550 | 6.690 | 6.320 | 6.320 | 3,543 | -0.28(-4.24%) |
Dec 21, 2017 | 6.670 | 6.670 | 6.590 | 6.600 | 604 | +0.04(+0.61%) |
Dec 20, 2017 | 6.700 | 6.700 | 6.400 | 6.560 | 1,920 | -0.13(-1.94%) |
Dec 19, 2017 | 6.370 | 6.700 | 6.370 | 6.690 | 5,834 | +0.27(+4.20%) |
Dec 18, 2017 | 6.360 | 6.420 | 6.358 | 6.420 | 8,413 | +0.17(+2.72%) |
Dec 15, 2017 | 6.210 | 6.340 | 6.210 | 6.250 | 5,865 | +0.11(+1.79%) |
Dec 14, 2017 | 6.280 | 6.400 | 6.140 | 6.140 | 3,825 | +0.03(+0.49%) |
Dec 13, 2017 | 6.170 | 6.250 | 6.090 | 6.110 | 19,124 | -0.05(-0.81%) |
Dec 12, 2017 | 6.090 | 6.160 | 6.090 | 6.160 | 155,455 | -0.02(-0.32%) |
Dec 11, 2017 | 6.370 | 6.430 | 6.150 | 6.180 | 9,653 | -0.26(-4.04%) |
Dec 08, 2017 | 6.230 | 6.480 | 6.230 | 6.440 | 1,404 | +0.21(+3.37%) |
Dec 07, 2017 | 6.130 | 6.230 | 6.130 | 6.230 | 23,817 | +0.07(+1.14%) |
Dec 06, 2017 | 6.400 | 6.470 | 6.000 | 6.160 | 11,460 | +0.01(+0.16%) |
Dec 05, 2017 | 6.023 | 6.023 | 6.020 | 6.150 | 6,531 | -0.33(-5.09%) |
Dec 04, 2017 | 6.250 | 6.480 | 6.030 | 6.480 | 11,065 | +0.20(+3.18%) |
Dec 01, 2017 | 6.110 | 6.280 | 6.110 | 6.280 | 3,091 | -0.00(-0.00%) |
Nov 30, 2017 | 6.460 | 6.460 | 6.020 | 6.280 | 4,260 | -0.18(-2.78%) |
Nov 29, 2017 | 6.420 | 6.600 | 6.237 | 6.460 | 13,568 | +0.03(+0.47%) |
Nov 28, 2017 | 5.970 | 6.440 | 6.060 | 6.430 | 9,110 | +0.37(+6.11%) |
Nov 27, 2017 | 5.950 | 6.070 | 5.891 | 6.060 | 4,784 | +0.14(+2.36%) |
Nov 24, 2017 | 5.970 | 5.980 | 5.780 | 5.920 | 17,003 | +0.03(+0.51%) |
Nov 22, 2017 | 5.748 | 5.890 | 5.729 | 5.890 | 6,417 | +0.07(+1.20%) |
Nov 21, 2017 | 5.830 | 6.120 | 5.610 | 5.820 | 48,328 | +0.00(+0.00%) |
Nov 20, 2017 | 5.750 | 5.930 | 5.740 | 5.820 | 1,373 | -0.08(-1.36%) |
Nov 17, 2017 | 5.810 | 5.980 | 5.774 | 5.900 | 10,993 | +0.13(+2.25%) |
Nov 16, 2017 | 5.700 | 5.770 | 5.620 | 5.770 | 3,351 | +0.05(+0.87%) |
Nov 15, 2017 | 5.720 | 5.740 | 5.720 | 5.720 | 1,963 | +0.02(+0.35%) |
Nov 14, 2017 | 5.700 | 5.820 | 5.700 | 5.700 | 4,444 | -0.01(-0.18%) |
Nov 13, 2017 | 6.050 | 6.050 | 5.590 | 5.710 | 1,985 | -0.34(-5.62%) |
Nov 10, 2017 | 5.900 | 6.090 | 5.900 | 6.050 | 1,624 | +0.10(+1.68%) |
Nov 09, 2017 | 5.980 | 5.980 | 5.950 | 5.950 | 3,214 | +0.00(+0.00%) |
Nov 08, 2017 | 5.960 | 6.020 | 5.915 | 5.950 | 15,262 | -0.06(-1.00%) |
Nov 07, 2017 | 6.010 | 6.110 | 5.951 | 6.010 | 6,750 | +0.04(+0.67%) |
Nov 06, 2017 | 6.240 | 6.240 | 5.950 | 5.970 | 8,970 | -0.35(-5.54%) |
Nov 03, 2017 | 6.050 | 6.320 | 6.050 | 6.320 | 15,916 | +0.25(+4.12%) |
Nov 02, 2017 | 6.130 | 6.150 | 6.067 | 6.070 | 2,345 | -0.07(-1.14%) |
Nov 01, 2017 | 6.050 | 6.150 | 6.050 | 6.140 | 12,505 | +0.01(+0.22%) |
Oct 31, 2017 | 6.050 | 6.130 | 6.050 | 6.127 | 17,906 | +0.08(+1.26%) |
Oct 30, 2017 | 6.050 | 6.057 | 6.050 | 6.050 | 4,586 | +0.01(+0.25%) |
Oct 27, 2017 | 6.050 | 6.059 | 6.035 | 6.035 | 4,781 | -0.02(-0.41%) |
Oct 26, 2017 | 6.060 | 6.060 | 6.060 | 6.060 | 400 | -0.05(-0.82%) |
Oct 25, 2017 | 6.061 | 6.110 | 6.061 | 6.110 | 612 | +0.03(+0.49%) |
Oct 24, 2017 | 6.080 | 6.080 | 6.060 | 6.080 | 987 | +0.03(+0.50%) |
Oct 23, 2017 | 6.030 | 6.060 | 5.550 | 6.050 | 9,919 | -0.06(-0.98%) |
Oct 20, 2017 | 6.100 | 6.110 | 6.050 | 6.110 | 3,684 | +0.06(+0.99%) |
Oct 19, 2017 | 6.110 | 6.110 | 6.050 | 6.050 | 1,462 | +0.00(+0.00%) |
Oct 18, 2017 | 6.010 | 6.120 | 6.000 | 6.050 | 5,912 | -0.01(-0.17%) |
Oct 17, 2017 | 6.060 | 6.080 | 5.960 | 6.060 | 7,127 | +0.04(+0.66%) |
Oct 16, 2017 | 5.940 | 6.080 | 5.910 | 6.020 | 21,238 | +0.02(+0.33%) |
Oct 13, 2017 | 6.000 | 6.030 | 5.950 | 6.000 | 19,630 | -0.05(-0.83%) |
Oct 12, 2017 | 6.060 | 6.070 | 6.000 | 6.050 | 11,360 | +0.05(+0.83%) |
Oct 11, 2017 | 6.050 | 6.130 | 6.000 | 6.000 | 7,137 | +0.00(+0.00%) |
Oct 10, 2017 | 6.480 | 6.480 | 6.000 | 6.000 | 22,115 | -0.61(-9.23%) |
Oct 09, 2017 | 6.570 | 6.630 | 6.480 | 6.610 | 12,694 | -0.04(-0.60%) |
Oct 06, 2017 | 6.740 | 6.760 | 6.411 | 6.650 | 17,503 | -0.15(-2.21%) |
Oct 05, 2017 | 6.780 | 6.800 | 6.670 | 6.800 | 9,948 | -0.01(-0.15%) |
Oct 04, 2017 | 6.750 | 6.830 | 6.680 | 6.810 | 6,302 | +0.11(+1.64%) |
Oct 03, 2017 | 6.470 | 6.830 | 6.470 | 6.700 | 17,750 | +0.17(+2.60%) |
Oct 02, 2017 | 6.390 | 6.600 | 6.260 | 6.530 | 18,478 | +0.05(+0.77%) |
Sep 29, 2017 | 6.350 | 6.490 | 6.295 | 6.480 | 7,983 | +0.10(+1.57%) |
Sep 28, 2017 | 6.320 | 6.450 | 6.280 | 6.380 | 3,430 | +0.00(+0.00%) |
Sep 27, 2017 | 6.390 | 6.400 | 6.280 | 6.380 | 16,075 | +0.01(+0.16%) |
Sep 26, 2017 | 6.400 | 6.450 | 6.310 | 6.370 | 21,736 | -0.02(-0.31%) |
Sep 25, 2017 | 6.170 | 6.490 | 6.150 | 6.390 | 42,079 | +0.26(+4.24%) |
Sep 22, 2017 | 6.090 | 6.130 | 5.950 | 6.130 | 14,427 | +0.00(+0.00%) |
Sep 21, 2017 | 6.190 | 6.190 | 6.080 | 6.130 | 12,852 | -0.05(-0.81%) |
Sep 20, 2017 | 6.100 | 6.200 | 6.100 | 6.180 | 8,999 | +0.12(+1.98%) |
Sep 19, 2017 | 6.160 | 6.180 | 6.000 | 6.060 | 39,966 | -0.11(-1.78%) |
Sep 18, 2017 | 6.050 | 6.200 | 6.050 | 6.170 | 17,992 | +0.18(+3.01%) |
Sep 15, 2017 | 6.160 | 6.168 | 5.990 | 5.990 | 4,622 | -0.17(-2.76%) |
Sep 14, 2017 | 6.110 | 6.180 | 5.970 | 6.160 | 66,936 | +0.00(+0.00%) |
Sep 13, 2017 | 6.170 | 6.200 | 6.137 | 6.160 | 6,607 | +0.05(+0.82%) |
Sep 12, 2017 | 6.030 | 6.180 | 6.020 | 6.110 | 6,840 | +0.03(+0.50%) |
Sep 11, 2017 | 6.090 | 6.300 | 6.050 | 6.080 | 32,806 | +0.05(+0.83%) |
Sep 08, 2017 | 6.050 | 6.050 | 6.020 | 6.030 | 5,372 | -0.03(-0.50%) |
Sep 07, 2017 | 6.070 | 6.070 | 6.026 | 6.060 | 11,216 | -0.01(-0.16%) |
Sep 06, 2017 | 6.060 | 6.090 | 6.040 | 6.070 | 24,572 | -0.02(-0.33%) |
Sep 05, 2017 | 5.960 | 6.100 | 5.960 | 6.090 | 8,688 | +0.21(+3.66%) |
Sep 01, 2017 | 5.980 | 6.000 | 5.750 | 5.875 | 27,308 | -0.05(-0.93%) |
Aug 31, 2017 | 6.080 | 6.200 | 5.925 | 5.930 | 335,420 | -0.15(-2.47%) |
Aug 30, 2017 | 5.760 | 6.080 | 5.760 | 6.080 | 3,150 | +0.05(+0.83%) |
Aug 29, 2017 | 5.780 | 6.030 | 5.750 | 6.030 | 6,589 | +0.02(+0.33%) |
Aug 28, 2017 | 5.841 | 6.025 | 5.750 | 6.010 | 23,831 | +0.22(+3.80%) |
Aug 25, 2017 | 5.880 | 6.030 | 5.790 | 5.790 | 15,778 | -0.13(-2.20%) |
Aug 24, 2017 | 5.880 | 6.090 | 5.750 | 5.920 | 20,184 | +0.00(+0.00%) |
Aug 23, 2017 | 6.050 | 6.080 | 5.798 | 5.920 | 20,554 | -0.10(-1.66%) |
Aug 22, 2017 | 5.970 | 6.020 | 5.970 | 6.020 | 6,412 | +0.06(+1.01%) |
Aug 21, 2017 | 5.880 | 5.970 | 5.652 | 5.960 | 4,146 | -0.03(-0.50%) |
Aug 18, 2017 | 5.990 | 5.990 | 5.970 | 5.990 | 507 | +0.02(+0.34%) |
Aug 17, 2017 | 6.000 | 6.000 | 5.970 | 5.970 | 341 | -0.05(-0.83%) |
Aug 16, 2017 | 5.990 | 6.020 | 5.950 | 6.020 | 9,879 | +0.03(+0.50%) |
Aug 15, 2017 | 5.793 | 5.990 | 5.793 | 5.990 | 3,049 | +0.10(+1.72%) |
Aug 14, 2017 | 5.800 | 5.889 | 5.760 | 5.889 | 39,891 | +0.10(+1.71%) |
Aug 11, 2017 | 5.719 | 5.790 | 5.590 | 5.790 | 9,054 | +0.19(+3.39%) |
Aug 10, 2017 | 5.630 | 5.630 | 5.500 | 5.600 | 1,627 | -0.10(-1.75%) |
Aug 09, 2017 | 5.770 | 5.770 | 5.690 | 5.700 | 1,212 | +0.00(+0.00%) |
Aug 08, 2017 | 5.700 | 5.793 | 5.554 | 5.700 | 18,740 | -0.05(-0.87%) |
Aug 07, 2017 | 5.750 | 5.750 | 5.700 | 5.750 | 14,605 | -0.04(-0.69%) |
Aug 04, 2017 | 5.795 | 5.790 | 5.790 | 3,924 | +0.00(+0.00%) | |
Aug 03, 2017 | 5.750 | 5.820 | 5.750 | 5.790 | 3,602 | +0.04(+0.70%) |
Aug 02, 2017 | 5.750 | 5.750 | 5.730 | 5.750 | 5,136 | +0.05(+0.88%) |
Aug 01, 2017 | 5.509 | 5.760 | 5.509 | 5.700 | 5,696 | +0.02(+0.35%) |
Jul 31, 2017 | 5.800 | 5.800 | 5.500 | 5.680 | 11,860 | -0.13(-2.24%) |
Jul 28, 2017 | 5.650 | 5.810 | 5.650 | 5.810 | 5,437 | +0.01(+0.17%) |
Jul 27, 2017 | 5.760 | 5.820 | 5.700 | 5.800 | 6,564 | +0.00(+0.00%) |
Jul 26, 2017 | 5.800 | 5.820 | 5.800 | 5.800 | 11,268 | +0.00(+0.00%) |
Jul 25, 2017 | 5.830 | 5.830 | 5.800 | 5.800 | 6,464 | -0.03(-0.53%) |
Jul 24, 2017 | 5.834 | 5.980 | 5.780 | 5.831 | 6,481 | +0.06(+1.06%) |
Jul 21, 2017 | 5.730 | 5.770 | 5.730 | 5.770 | 1,270 | +0.07(+1.23%) |
Jul 20, 2017 | 5.700 | 5.750 | 5.700 | 5.700 | 10,503 | -0.02(-0.35%) |
Jul 19, 2017 | 5.700 | 5.760 | 5.700 | 5.720 | 13,879 | +0.02(+0.35%) |
Jul 18, 2017 | 5.711 | 5.721 | 5.650 | 5.700 | 14,267 | -0.01(-0.21%) |
Jul 17, 2017 | 5.750 | 5.820 | 5.670 | 5.712 | 11,246 | +0.09(+1.64%) |
Jul 14, 2017 | 5.750 | 5.760 | 5.610 | 5.620 | 15,216 | -0.12(-2.09%) |
Jul 13, 2017 | 5.710 | 5.740 | 5.620 | 5.740 | 12,131 | -0.02(-0.35%) |
Jul 12, 2017 | 5.750 | 5.783 | 5.700 | 5.760 | 2,316 | +0.05(+0.88%) |
Jul 11, 2017 | 5.730 | 5.830 | 5.690 | 5.710 | 27,960 | -0.01(-0.19%) |
Jul 10, 2017 | 5.700 | 5.830 | 5.668 | 5.721 | 18,028 | +0.00(+0.01%) |
Jul 07, 2017 | 5.700 | 5.720 | 5.630 | 5.720 | 5,176 | -0.01(-0.17%) |
Jul 06, 2017 | 5.640 | 5.770 | 5.420 | 5.730 | 10,993 | +0.09(+1.60%) |
Jul 05, 2017 | 5.510 | 5.640 | 5.510 | 5.640 | 7,748 | +0.01(+0.18%) |
Jul 03, 2017 | 5.390 | 5.700 | 5.326 | 5.630 | 7,449 | +0.24(+4.45%) |
Jun 30, 2017 | 5.420 | 5.440 | 5.260 | 5.390 | 6,318 | -0.07(-1.28%) |
Jun 29, 2017 | 5.400 | 5.590 | 5.260 | 5.460 | 33,822 | +0.06(+1.11%) |
Jun 28, 2017 | 5.704 | 5.820 | 5.350 | 5.400 | 6,713 | -0.24(-4.26%) |
Jun 27, 2017 | 5.800 | 6.090 | 5.460 | 5.640 | 42,740 | -0.28(-4.73%) |
Jun 26, 2017 | 5.800 | 5.980 | 5.485 | 5.920 | 50,308 | +0.22(+3.86%) |
Jun 23, 2017 | 5.490 | 5.700 | 5.130 | 5.700 | 56,205 | +0.50(+9.62%) |
Jun 22, 2017 | 5.030 | 5.320 | 4.993 | 5.200 | 41,189 | +0.07(+1.36%) |
Jun 21, 2017 | 5.220 | 5.420 | 5.120 | 5.130 | 35,557 | -0.12(-2.29%) |
Jun 20, 2017 | 5.268 | 5.340 | 5.050 | 5.250 | 22,548 | +0.05(+0.96%) |
Jun 19, 2017 | 5.690 | 5.690 | 5.160 | 5.200 | 13,310 | -0.25(-4.59%) |
Jun 16, 2017 | 5.510 | 5.650 | 5.270 | 5.450 | 40,135 | -0.14(-2.50%) |
Jun 15, 2017 | 5.180 | 5.610 | 5.112 | 5.590 | 39,165 | +0.31(+5.95%) |
Jun 14, 2017 | 5.230 | 5.750 | 5.141 | 5.276 | 5,837 | +0.01(+0.12%) |
Jun 13, 2017 | 5.580 | 5.720 | 5.270 | 5.270 | 35,393 | -0.31(-5.56%) |
Jun 12, 2017 | 5.310 | 5.600 | 5.260 | 5.580 | 28,127 | +0.19(+3.53%) |
Jun 09, 2017 | 5.608 | 5.680 | 5.264 | 5.390 | 29,255 | -0.07(-1.28%) |
Jun 08, 2017 | 5.410 | 5.460 | 5.410 | 5.460 | 6,392 | +0.05(+0.92%) |
Jun 07, 2017 | 5.502 | 5.502 | 5.410 | 5.410 | 1,624 | +0.20(+3.84%) |
Jun 06, 2017 | 5.680 | 5.750 | 5.210 | 5.210 | 12,711 | -0.45(-7.95%) |
Jun 05, 2017 | 5.280 | 5.750 | 5.280 | 5.660 | 9,721 | +0.34(+6.47%) |
Jun 02, 2017 | 5.380 | 5.380 | 5.250 | 5.316 | 11,190 | +0.07(+1.26%) |
Jun 01, 2017 | 5.230 | 5.390 | 5.223 | 5.250 | 6,739 | -0.02(-0.38%) |
May 31, 2017 | 5.340 | 5.340 | 5.231 | 5.270 | 3,079 | -0.01(-0.19%) |
May 30, 2017 | 5.380 | 5.380 | 5.206 | 5.280 | 1,227 | -0.02(-0.38%) |
May 26, 2017 | 5.150 | 5.446 | 5.150 | 5.300 | 22,154 | +0.15(+2.91%) |
May 25, 2017 | 5.100 | 5.160 | 5.100 | 5.150 | 1,752 | +0.04(+0.72%) |
May 24, 2017 | 5.020 | 5.113 | 5.000 | 5.113 | 4,029 | -0.08(-1.48%) |
May 23, 2017 | 5.130 | 5.190 | 5.000 | 5.190 | 9,146 | +0.09(+1.76%) |
May 22, 2017 | 4.931 | 5.100 | 4.910 | 5.100 | 3,349 | +0.17(+3.45%) |
May 19, 2017 | 4.800 | 4.930 | 4.800 | 4.930 | 3,481 | +0.11(+2.28%) |
May 18, 2017 | 4.720 | 4.890 | 4.700 | 4.820 | 11,928 | +0.17(+3.66%) |
May 17, 2017 | 4.560 | 4.780 | 4.330 | 4.650 | 6,159 | -0.06(-1.27%) |
May 15, 2017 | 4.710 | 4.710 | 4.710 | 0 | -0.00(-0.00%) | |
May 12, 2017 | 4.540 | 4.804 | 4.540 | 4.710 | 3,649 | +0.07(+1.51%) |
May 11, 2017 | 4.580 | 4.640 | 4.100 | 4.640 | 21,533 | +0.06(+1.31%) |
May 10, 2017 | 4.800 | 4.800 | 4.520 | 4.580 | 12,764 | -0.22(-4.58%) |
May 09, 2017 | 4.780 | 4.810 | 4.590 | 4.800 | 15,749 | -0.01(-0.21%) |
May 08, 2017 | 4.930 | 4.930 | 4.780 | 4.810 | 4,435 | -0.12(-2.43%) |
May 05, 2017 | 5.060 | 5.080 | 4.860 | 4.930 | 16,564 | -0.15(-2.95%) |
May 04, 2017 | 5.040 | 5.200 | 4.890 | 5.080 | 8,864 | -0.14(-2.68%) |
May 03, 2017 | 5.060 | 5.230 | 5.060 | 5.220 | 642 | -0.01(-0.19%) |
May 02, 2017 | 5.200 | 5.290 | 5.170 | 5.230 | 8,232 | +0.05(+0.97%) |