Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.01 | 10.35 | 9.910 | 10.34 | 118,637 | +0.38(+3.84%) |
Jan 30, 2018 | 10.02 | 10.02 | 9.893 | 9.953 | 30,171 | -0.17(-1.72%) |
Jan 29, 2018 | 10.43 | 10.43 | 9.858 | 10.13 | 72,068 | -0.24(-2.34%) |
Jan 26, 2018 | 10.32 | 10.40 | 10.26 | 10.37 | 21,426 | +0.05(+0.50%) |
Jan 25, 2018 | 10.30 | 10.42 | 10.24 | 10.32 | 23,382 | +0.02(+0.17%) |
Jan 24, 2018 | 10.36 | 10.45 | 10.28 | 10.30 | 37,265 | -0.13(-1.25%) |
Jan 23, 2018 | 10.39 | 10.47 | 10.32 | 10.43 | 98,248 | +0.09(+0.84%) |
Jan 22, 2018 | 10.45 | 10.47 | 10.21 | 10.34 | 80,173 | -0.13(-1.24%) |
Jan 19, 2018 | 10.53 | 10.67 | 10.40 | 10.47 | 58,650 | -0.05(-0.49%) |
Jan 18, 2018 | 10.50 | 10.67 | 10.34 | 10.53 | 39,760 | -0.06(-0.57%) |
Jan 17, 2018 | 10.58 | 10.68 | 10.53 | 10.59 | 27,551 | -0.02(-0.16%) |
Jan 16, 2018 | 10.87 | 11.00 | 10.58 | 10.60 | 40,970 | -0.35(-3.17%) |
Jan 12, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 10.98 | 10.98 | 10.87 | 10.96 | 35,817 | -0.01(-0.08%) |
Jan 10, 2018 | 10.77 | 10.97 | 48,090 | +0.07(+0.64%) | ||
Jan 09, 2018 | 10.99 | 11.08 | 10.73 | 10.90 | 38,392 | -0.06(-0.55%) |
Jan 08, 2018 | 11.03 | 11.03 | 10.60 | 10.96 | 101,942 | -0.10(-0.94%) |
Jan 05, 2018 | 11.07 | 11.07 | 10.76 | 11.06 | 39,994 | +0.03(+0.32%) |
Jan 04, 2018 | 11.11 | 11.17 | 10.85 | 11.03 | 52,853 | +0.03(+0.24%) |
Jan 03, 2018 | 11.03 | 11.13 | 10.77 | 11.00 | 32,815 | +0.12(+1.12%) |
Jan 02, 2018 | 11.08 | 11.44 | 10.83 | 10.88 | 77,963 | -0.20(-1.80%) |
Dec 29, 2017 | 11.08 | 11.08 | 11.08 | 0 | +0.21(+1.92%) | |
Dec 28, 2017 | 11.13 | 11.20 | 10.87 | 10.87 | 104,348 | -0.24(-2.19%) |
Dec 27, 2017 | 11.26 | 11.33 | 11.08 | 11.12 | 81,649 | -0.13(-1.16%) |
Dec 26, 2017 | 11.06 | 11.42 | 10.86 | 11.25 | 86,058 | +0.38(+3.52%) |
Dec 22, 2017 | 10.72 | 11.16 | 10.72 | 10.87 | 63,541 | +0.17(+1.62%) |
Dec 21, 2017 | 10.44 | 11.06 | 10.44 | 10.69 | 81,417 | +0.27(+2.58%) |
Dec 20, 2017 | 10.56 | 10.63 | 10.42 | 10.42 | 19,909 | -0.18(-1.72%) |
Dec 19, 2017 | 10.43 | 10.64 | 10.25 | 10.60 | 63,577 | +0.16(+1.50%) |
Dec 18, 2017 | 10.12 | 10.59 | 10.07 | 10.45 | 47,852 | +0.35(+3.44%) |
Dec 15, 2017 | 10.06 | 10.30 | 9.919 | 10.10 | 28,678 | +0.15(+1.48%) |
Dec 14, 2017 | 9.979 | 10.03 | 9.901 | 9.953 | 70,932 | -0.03(-0.26%) |
Dec 13, 2017 | 9.814 | 9.988 | 9.806 | 9.979 | 39,100 | -0.02(-0.17%) |
Dec 12, 2017 | 9.953 | 10.15 | 9.887 | 9.997 | 59,299 | -0.02(-0.17%) |
Dec 11, 2017 | 9.901 | 10.03 | 9.901 | 10.01 | 32,116 | +0.14(+1.41%) |
Dec 08, 2017 | 9.727 | 9.988 | 9.658 | 9.875 | 157,786 | -0.14(-1.39%) |
Dec 07, 2017 | 9.788 | 10.19 | 9.554 | 10.01 | 101,021 | +0.03(+0.26%) |
Dec 06, 2017 | 9.658 | 9.988 | 9.649 | 9.988 | 35,301 | +0.25(+2.59%) |
Dec 05, 2017 | 9.736 | 10.05 | 9.727 | 9.736 | 57,495 | +0.09(+0.90%) |
Dec 04, 2017 | 9.832 | 10.04 | 9.588 | 9.649 | 94,270 | -0.26(-2.63%) |
Dec 01, 2017 | 10.16 | 10.16 | 9.562 | 9.910 | 58,628 | -0.30(-2.98%) |
Nov 30, 2017 | 10.07 | 10.34 | 9.884 | 10.21 | 60,048 | +0.28(+2.80%) |
Nov 29, 2017 | 10.04 | 10.04 | 9.615 | 9.936 | 48,450 | -0.02(-0.17%) |
Nov 28, 2017 | 9.997 | 9.997 | 9.768 | 9.953 | 85,419 | +0.04(+0.44%) |
Nov 27, 2017 | 10.14 | 10.14 | 9.606 | 9.910 | 64,041 | -0.16(-1.64%) |
Nov 24, 2017 | 10.13 | 10.14 | 9.997 | 10.07 | 11,707 | +0.03(+0.35%) |
Nov 22, 2017 | 10.17 | 10.28 | 9.988 | 10.04 | 17,331 | -0.04(-0.38%) |
Nov 21, 2017 | 9.992 | 10.20 | 9.906 | 10.08 | 144,910 | -0.07(-0.68%) |
Nov 20, 2017 | 10.01 | 10.27 | 9.871 | 10.15 | 68,316 | -0.01(-0.08%) |
Nov 17, 2017 | 10.12 | 10.18 | 9.906 | 10.16 | 63,757 | +0.06(+0.60%) |
Nov 16, 2017 | 9.897 | 10.22 | 9.826 | 10.10 | 131,133 | +0.03(+0.26%) |
Nov 15, 2017 | 9.776 | 10.11 | 9.733 | 10.07 | 122,570 | +0.10(+1.04%) |
Nov 14, 2017 | 9.517 | 9.966 | 9.293 | 9.966 | 121,369 | +0.18(+1.86%) |
Nov 13, 2017 | 9.517 | 9.811 | 9.326 | 9.785 | 86,536 | +0.01(+0.09%) |
Nov 10, 2017 | 9.586 | 9.927 | 9.430 | 9.776 | 53,724 | -0.02(-0.18%) |
Nov 09, 2017 | 9.681 | 9.863 | 9.310 | 9.793 | 35,107 | +0.07(+0.71%) |
Nov 08, 2017 | 9.517 | 9.767 | 9.387 | 9.724 | 81,809 | +0.21(+2.18%) |
Nov 07, 2017 | 9.534 | 9.741 | 9.257 | 9.517 | 52,391 | -0.18(-1.87%) |
Nov 06, 2017 | 9.387 | 9.866 | 9.387 | 9.698 | 77,728 | +0.30(+3.22%) |
Nov 03, 2017 | 9.041 | 9.525 | 9.041 | 9.395 | 63,419 | +0.31(+3.43%) |
Nov 02, 2017 | 9.257 | 9.378 | 8.833 | 9.084 | 97,067 | +0.41(+4.69%) |
Nov 01, 2017 | 8.850 | 8.850 | 8.565 | 8.677 | 60,865 | -0.13(-1.47%) |
Oct 31, 2017 | 8.660 | 8.902 | 8.651 | 8.807 | 49,686 | +0.12(+1.39%) |
Oct 30, 2017 | 8.686 | 8.686 | 8.660 | 8.686 | 28,235 | +0.03(+0.30%) |
Oct 27, 2017 | 8.643 | 8.764 | 8.617 | 8.660 | 57,509 | +0.04(+0.50%) |
Oct 26, 2017 | 8.617 | 8.651 | 8.028 | 8.617 | 122,128 | -0.01(-0.10%) |
Oct 25, 2017 | 8.548 | 8.703 | 8.548 | 8.625 | 199,660 | -0.03(-0.40%) |
Oct 24, 2017 | 8.651 | 8.703 | 8.591 | 8.660 | 81,762 | -0.05(-0.60%) |
Oct 23, 2017 | 8.677 | 8.835 | 8.664 | 8.712 | 109,344 | +0.06(+0.70%) |
Oct 20, 2017 | 8.539 | 8.729 | 8.529 | 8.651 | 192,899 | +0.00(+0.00%) |
Oct 19, 2017 | 8.556 | 8.669 | 8.409 | 8.651 | 157,117 | +0.00(+0.00%) |
Oct 18, 2017 | 8.781 | 8.894 | 8.635 | 8.651 | 73,329 | -0.13(-1.48%) |
Oct 17, 2017 | 8.695 | 8.898 | 8.487 | 8.781 | 130,899 | +0.13(+1.50%) |
Oct 16, 2017 | 8.498 | 8.695 | 8.498 | 8.651 | 58,179 | +0.12(+1.42%) |
Oct 13, 2017 | 8.401 | 8.617 | 8.375 | 8.530 | 46,742 | +0.03(+0.31%) |
Oct 12, 2017 | 8.643 | 8.695 | 8.409 | 8.504 | 13,056 | -0.08(-0.91%) |
Oct 11, 2017 | 8.608 | 8.712 | 8.375 | 8.582 | 25,366 | -0.07(-0.80%) |
Oct 10, 2017 | 8.401 | 8.695 | 8.392 | 8.651 | 48,712 | +0.27(+3.20%) |
Oct 09, 2017 | 8.418 | 8.452 | 8.279 | 8.383 | 36,260 | -0.05(-0.62%) |
Oct 06, 2017 | 8.362 | 8.496 | 8.335 | 8.435 | 34,568 | +0.01(+0.10%) |
Oct 05, 2017 | 8.496 | 8.496 | 8.210 | 8.426 | 56,378 | -0.05(-0.61%) |
Oct 04, 2017 | 8.504 | 8.608 | 8.435 | 8.478 | 46,293 | -0.08(-0.91%) |
Oct 03, 2017 | 8.565 | 8.617 | 8.435 | 8.556 | 31,527 | -0.01(-0.10%) |
Oct 02, 2017 | 8.651 | 8.677 | 8.435 | 8.565 | 27,712 | -0.02(-0.20%) |
Sep 29, 2017 | 8.574 | 8.686 | 8.513 | 8.582 | 34,876 | -0.02(-0.20%) |
Sep 28, 2017 | 8.496 | 8.651 | 8.435 | 8.599 | 64,491 | +0.04(+0.51%) |
Sep 27, 2017 | 8.487 | 8.682 | 8.323 | 8.556 | 191,960 | +0.07(+0.82%) |
Sep 26, 2017 | 8.305 | 8.651 | 8.219 | 8.487 | 108,244 | +0.16(+1.98%) |
Sep 25, 2017 | 8.340 | 8.340 | 8.156 | 8.323 | 77,301 | -0.02(-0.21%) |
Sep 22, 2017 | 7.916 | 8.349 | 7.804 | 8.340 | 123,378 | +0.39(+4.90%) |
Sep 21, 2017 | 8.029 | 8.046 | 7.916 | 7.951 | 18,169 | -0.03(-0.33%) |
Sep 20, 2017 | 8.063 | 8.158 | 7.812 | 7.977 | 43,634 | -0.07(-0.86%) |
Sep 19, 2017 | 7.865 | 8.098 | 7.778 | 8.046 | 104,087 | +0.17(+2.20%) |
Sep 18, 2017 | 7.951 | 7.951 | 7.708 | 7.873 | 82,787 | -0.01(-0.11%) |
Sep 15, 2017 | 7.899 | 7.985 | 7.873 | 7.881 | 28,352 | -0.12(-1.51%) |
Sep 14, 2017 | 7.994 | 8.046 | 7.873 | 8.003 | 33,813 | +0.01(+0.11%) |
Sep 13, 2017 | 8.098 | 8.098 | 7.613 | 7.994 | 74,942 | -0.07(-0.86%) |
Sep 12, 2017 | 8.124 | 8.158 | 8.063 | 8.063 | 70,214 | -0.06(-0.75%) |
Sep 11, 2017 | 8.262 | 8.305 | 8.012 | 8.124 | 226,313 | -0.10(-1.16%) |
Sep 08, 2017 | 8.314 | 8.349 | 8.219 | 8.219 | 14,768 | -0.10(-1.14%) |
Sep 07, 2017 | 8.236 | 8.349 | 8.227 | 8.314 | 28,127 | +0.07(+0.84%) |
Sep 06, 2017 | 8.219 | 8.357 | 8.141 | 8.245 | 47,344 | +0.02(+0.21%) |
Sep 05, 2017 | 8.305 | 8.314 | 8.089 | 8.227 | 45,589 | -0.07(-0.83%) |
Sep 01, 2017 | 8.461 | 8.470 | 8.264 | 8.297 | 41,343 | -0.17(-2.04%) |
Aug 31, 2017 | 8.375 | 8.470 | 8.262 | 8.470 | 62,643 | +0.15(+1.77%) |
Aug 30, 2017 | 8.236 | 8.383 | 8.219 | 8.323 | 63,496 | +0.10(+1.26%) |
Aug 29, 2017 | 8.132 | 8.340 | 8.132 | 8.219 | 60,380 | +0.05(+0.64%) |
Aug 28, 2017 | 8.349 | 8.357 | 8.098 | 8.167 | 63,930 | -0.14(-1.67%) |
Aug 25, 2017 | 8.271 | 8.305 | 8.089 | 8.305 | 40,088 | +0.05(+0.63%) |
Aug 24, 2017 | 8.158 | 8.253 | 8.003 | 8.253 | 73,721 | +0.03(+0.42%) |
Aug 23, 2017 | 8.011 | 8.279 | 7.786 | 8.219 | 65,921 | +0.09(+1.15%) |
Aug 22, 2017 | 8.100 | 8.143 | 8.083 | 8.126 | 88,382 | +0.03(+0.43%) |
Aug 21, 2017 | 8.005 | 8.091 | 7.850 | 8.091 | 70,619 | +0.11(+1.40%) |
Aug 18, 2017 | 7.773 | 7.996 | 7.773 | 7.979 | 40,129 | +0.14(+1.76%) |
Aug 17, 2017 | 7.747 | 7.893 | 7.747 | 7.842 | 53,964 | +0.07(+0.89%) |
Aug 16, 2017 | 7.781 | 7.928 | 7.695 | 7.773 | 76,400 | +0.03(+0.44%) |
Aug 15, 2017 | 7.704 | 7.816 | 7.515 | 7.738 | 83,513 | +0.03(+0.45%) |
Aug 14, 2017 | 7.489 | 7.737 | 7.342 | 7.704 | 54,361 | +0.27(+3.59%) |
Aug 11, 2017 | 7.316 | 7.463 | 7.239 | 7.437 | 35,024 | +0.18(+2.49%) |
Aug 10, 2017 | 7.428 | 7.428 | 7.144 | 7.256 | 68,632 | -0.16(-2.20%) |
Aug 09, 2017 | 7.368 | 7.480 | 7.359 | 7.420 | 40,294 | -0.02(-0.23%) |
Aug 08, 2017 | 7.316 | 7.532 | 7.316 | 7.437 | 95,613 | +0.04(+0.58%) |
Aug 07, 2017 | 7.403 | 7.411 | 7.153 | 7.394 | 139,500 | -0.09(-1.15%) |
Aug 04, 2017 | 7.557 | 7.557 | 7.428 | 7.480 | 64,228 | -0.05(-0.69%) |
Aug 03, 2017 | 7.101 | 7.601 | 7.101 | 7.532 | 306,831 | +0.44(+6.19%) |
Aug 02, 2017 | 7.093 | 7.170 | 6.741 | 7.093 | 110,011 | +0.01(+0.12%) |
Aug 01, 2017 | 7.009 | 7.170 | 6.970 | 7.084 | 141,091 | +0.08(+1.11%) |
Jul 31, 2017 | 6.886 | 7.075 | 6.705 | 7.007 | 342,572 | -0.04(-0.61%) |
Jul 28, 2017 | 7.015 | 7.127 | 6.903 | 7.050 | 184,983 | -0.02(-0.24%) |
Jul 27, 2017 | 7.162 | 7.179 | 6.895 | 7.067 | 123,215 | -0.09(-1.32%) |
Jul 26, 2017 | 7.144 | 7.179 | 7.063 | 7.162 | 65,042 | +0.03(+0.36%) |
Jul 25, 2017 | 7.196 | 7.213 | 7.067 | 7.136 | 64,718 | -0.14(-1.89%) |
Jul 24, 2017 | 7.187 | 7.377 | 7.058 | 7.273 | 149,830 | +0.08(+1.08%) |
Jul 21, 2017 | 7.256 | 7.308 | 7.094 | 7.196 | 24,319 | -0.05(-0.71%) |
Jul 20, 2017 | 7.316 | 7.325 | 7.222 | 7.248 | 31,886 | -0.03(-0.47%) |
Jul 19, 2017 | 7.282 | 7.282 | 7.153 | 7.282 | 73,238 | +0.01(+0.12%) |
Jul 18, 2017 | 7.110 | 7.334 | 7.084 | 7.273 | 58,465 | +0.07(+0.96%) |
Jul 17, 2017 | 6.920 | 7.403 | 6.843 | 7.205 | 204,628 | +0.30(+4.36%) |
Jul 14, 2017 | 6.903 | 7.015 | 6.881 | 6.903 | 35,895 | -0.02(-0.25%) |
Jul 13, 2017 | 6.955 | 7.007 | 6.912 | 6.920 | 34,686 | -0.03(-0.50%) |
Jul 12, 2017 | 6.964 | 7.015 | 6.843 | 6.955 | 70,867 | +0.09(+1.38%) |
Jul 11, 2017 | 6.903 | 6.903 | 6.817 | 6.860 | 136,567 | -0.06(-0.87%) |
Jul 10, 2017 | 6.791 | 7.101 | 6.714 | 6.920 | 309,356 | +0.26(+3.88%) |
Jul 07, 2017 | 6.542 | 6.714 | 6.409 | 6.662 | 177,334 | +0.05(+0.78%) |
Jul 06, 2017 | 6.533 | 6.611 | 6.361 | 6.611 | 91,212 | +0.02(+0.26%) |
Jul 05, 2017 | 6.559 | 6.593 | 6.267 | 6.593 | 174,937 | -0.06(-0.91%) |
Jul 03, 2017 | 6.679 | 6.757 | 6.499 | 6.654 | 154,608 | -0.13(-1.90%) |
Jun 30, 2017 | 6.817 | 6.817 | 6.649 | 6.783 | 33,146 | -0.03(-0.51%) |
Jun 29, 2017 | 6.852 | 6.852 | 6.774 | 6.817 | 25,812 | -0.04(-0.63%) |
Jun 28, 2017 | 6.817 | 7.032 | 6.745 | 6.860 | 19,556 | +0.11(+1.66%) |
Jun 27, 2017 | 6.826 | 6.920 | 6.718 | 6.748 | 31,490 | -0.14(-2.00%) |
Jun 26, 2017 | 6.800 | 6.964 | 6.783 | 6.886 | 25,569 | +0.00(+0.00%) |
Jun 23, 2017 | 6.955 | 6.955 | 6.791 | 6.886 | 30,891 | -0.13(-1.84%) |
Jun 22, 2017 | 6.903 | 7.101 | 6.835 | 7.015 | 77,740 | +0.12(+1.75%) |
Jun 21, 2017 | 6.826 | 6.929 | 6.757 | 6.895 | 89,282 | -0.01(-0.12%) |
Jun 20, 2017 | 7.024 | 7.024 | 6.600 | 6.903 | 149,974 | -0.20(-2.79%) |
Jun 19, 2017 | 6.920 | 7.136 | 6.850 | 7.101 | 115,932 | +0.18(+2.61%) |
Jun 16, 2017 | 6.611 | 6.955 | 6.611 | 6.920 | 154,273 | +0.34(+5.10%) |
Jun 15, 2017 | 6.559 | 6.645 | 6.444 | 6.585 | 70,808 | -0.03(-0.39%) |
Jun 14, 2017 | 6.240 | 6.671 | 6.232 | 6.611 | 101,957 | +0.38(+6.08%) |
Jun 13, 2017 | 6.086 | 6.240 | 6.017 | 6.232 | 59,731 | +0.21(+3.55%) |
Jun 12, 2017 | 5.873 | 6.052 | 5.717 | 6.018 | 71,139 | +0.03(+0.57%) |
Jun 09, 2017 | 6.087 | 6.138 | 5.864 | 5.984 | 57,117 | -0.08(-1.27%) |
Jun 08, 2017 | 6.001 | 6.121 | 5.950 | 6.061 | 16,150 | +0.02(+0.28%) |
Jun 07, 2017 | 6.172 | 6.172 | 5.950 | 6.044 | 55,016 | -0.17(-2.75%) |
Jun 06, 2017 | 5.992 | 6.215 | 5.843 | 6.215 | 77,245 | +0.13(+2.11%) |
Jun 05, 2017 | 5.907 | 6.164 | 5.907 | 6.087 | 191,619 | +0.17(+2.89%) |
Jun 02, 2017 | 5.718 | 5.950 | 5.693 | 5.915 | 101,248 | +0.15(+2.52%) |
Jun 01, 2017 | 5.607 | 5.868 | 5.590 | 5.770 | 118,236 | +0.00(+0.00%) |
May 31, 2017 | 5.813 | 5.813 | 5.624 | 5.770 | 93,529 | -0.02(-0.30%) |
May 30, 2017 | 5.736 | 5.821 | 5.632 | 5.787 | 94,668 | -0.03(-0.59%) |
May 26, 2017 | 5.847 | 5.992 | 5.718 | 5.821 | 125,954 | -0.10(-1.73%) |
May 25, 2017 | 5.701 | 5.950 | 5.564 | 5.924 | 289,866 | +0.74(+14.19%) |
May 24, 2017 | 5.051 | 5.273 | 4.965 | 5.188 | 90,189 | +0.24(+4.84%) |
May 23, 2017 | 4.820 | 4.965 | 4.820 | 4.948 | 38,149 | +0.05(+1.05%) |
May 22, 2017 | 5.094 | 5.094 | 4.811 | 4.897 | 104,282 | -0.16(-3.21%) |
May 19, 2017 | 4.939 | 5.059 | 4.931 | 5.059 | 26,740 | +0.03(+0.51%) |
May 18, 2017 | 4.965 | 5.102 | 4.815 | 5.034 | 50,266 | +0.10(+2.08%) |
May 17, 2017 | 5.030 | 5.051 | 4.785 | 4.931 | 52,223 | -0.09(-1.71%) |
May 16, 2017 | 5.111 | 5.136 | 5.016 | 5.016 | 22,564 | -0.11(-2.17%) |
May 15, 2017 | 5.051 | 5.161 | 5.051 | 5.128 | 13,166 | +0.08(+1.53%) |
May 12, 2017 | 4.982 | 5.162 | 4.974 | 5.051 | 32,966 | -0.05(-1.01%) |
May 11, 2017 | 4.939 | 5.136 | 4.939 | 5.102 | 36,850 | +0.10(+2.05%) |
May 10, 2017 | 4.999 | 5.094 | 4.969 | 4.999 | 39,245 | +0.05(+1.04%) |
May 09, 2017 | 5.051 | 5.076 | 4.931 | 4.948 | 49,654 | -0.06(-1.20%) |
May 08, 2017 | 4.965 | 5.136 | 4.965 | 5.008 | 261,294 | +0.03(+0.52%) |
May 05, 2017 | 5.008 | 5.094 | 4.974 | 4.982 | 100,284 | -0.03(-0.68%) |
May 04, 2017 | 5.188 | 5.248 | 5.016 | 5.016 | 90,535 | -0.21(-3.93%) |
May 03, 2017 | 5.230 | 5.316 | 5.196 | 5.222 | 13,759 | +0.02(+0.33%) |
May 02, 2017 | 5.333 | 5.359 | 5.188 | 5.205 | 31,929 | -0.03(-0.65%) |
May 01, 2017 | 5.410 | 5.436 | 5.230 | 5.239 | 38,781 | -0.17(-3.16%) |
Apr 28, 2017 | 5.393 | 5.446 | 5.337 | 5.410 | 24,373 | +0.08(+1.44%) |
Apr 27, 2017 | 5.308 | 5.444 | 5.308 | 5.333 | 95,056 | -0.01(-0.16%) |
Apr 26, 2017 | 5.393 | 5.555 | 5.342 | 5.342 | 109,277 | -0.09(-1.73%) |
Apr 25, 2017 | 5.522 | 5.573 | 5.410 | 5.436 | 100,382 | -0.07(-1.24%) |
Apr 24, 2017 | 5.436 | 5.564 | 5.427 | 5.504 | 97,418 | +0.08(+1.42%) |
Apr 21, 2017 | 5.436 | 5.436 | 5.367 | 5.427 | 13,179 | +0.00(+0.00%) |
Apr 20, 2017 | 5.393 | 5.444 | 5.350 | 5.427 | 48,560 | +0.00(+0.00%) |
Apr 19, 2017 | 5.376 | 5.436 | 5.325 | 5.427 | 23,687 | +0.15(+2.92%) |
Apr 18, 2017 | 5.393 | 5.513 | 5.265 | 5.273 | 39,825 | -0.10(-1.91%) |
Apr 17, 2017 | 5.350 | 5.513 | 5.287 | 5.376 | 40,246 | -0.15(-2.78%) |
Apr 13, 2017 | 5.342 | 5.530 | 5.282 | 5.530 | 54,057 | +0.25(+4.70%) |
Apr 12, 2017 | 5.282 | 5.376 | 5.230 | 5.282 | 21,588 | +0.00(+0.00%) |
Apr 11, 2017 | 5.393 | 5.393 | 5.230 | 5.282 | 9,759 | +0.05(+0.98%) |
Apr 10, 2017 | 5.230 | 5.316 | 5.153 | 5.230 | 53,649 | -0.05(-0.97%) |
Apr 07, 2017 | 5.299 | 5.325 | 5.197 | 5.282 | 49,415 | -0.07(-1.28%) |
Apr 06, 2017 | 5.179 | 5.367 | 5.179 | 5.350 | 21,158 | +0.13(+2.46%) |
Apr 05, 2017 | 5.213 | 5.350 | 5.162 | 5.222 | 54,002 | -0.02(-0.33%) |
Apr 04, 2017 | 5.410 | 5.410 | 5.230 | 5.239 | 83,997 | -0.11(-2.08%) |
Apr 03, 2017 | 5.436 | 5.436 | 5.273 | 5.350 | 88,981 | -0.04(-0.79%) |
Mar 31, 2017 | 5.530 | 5.547 | 5.316 | 5.393 | 123,929 | -0.18(-3.23%) |
Mar 30, 2017 | 5.701 | 5.701 | 5.564 | 5.573 | 28,698 | -0.13(-2.25%) |
Mar 29, 2017 | 5.821 | 5.821 | 5.530 | 5.701 | 46,605 | -0.09(-1.62%) |
Mar 28, 2017 | 5.736 | 5.864 | 5.590 | 5.795 | 20,063 | +0.10(+1.80%) |
Mar 27, 2017 | 5.727 | 5.727 | 5.581 | 5.693 | 48,078 | +0.03(+0.61%) |
Mar 24, 2017 | 5.736 | 5.787 | 5.573 | 5.659 | 23,282 | -0.07(-1.20%) |
Mar 23, 2017 | 5.616 | 5.727 | 5.581 | 5.727 | 31,411 | +0.08(+1.36%) |
Mar 22, 2017 | 5.693 | 5.738 | 5.650 | 5.650 | 24,185 | -0.04(-0.75%) |
Mar 21, 2017 | 5.761 | 5.890 | 5.684 | 5.693 | 32,346 | -0.13(-2.21%) |
Mar 20, 2017 | 5.855 | 5.855 | 5.778 | 5.821 | 69,306 | -0.09(-1.45%) |
Mar 17, 2017 | 6.001 | 6.001 | 5.898 | 5.907 | 33,216 | -0.16(-2.68%) |
Mar 16, 2017 | 5.975 | 6.095 | 5.862 | 6.069 | 39,647 | +0.09(+1.43%) |
Mar 15, 2017 | 5.701 | 6.052 | 5.701 | 5.984 | 60,090 | +0.27(+4.80%) |
Mar 14, 2017 | 5.804 | 5.804 | 5.659 | 5.710 | 39,586 | -0.09(-1.48%) |
Mar 13, 2017 | 5.650 | 5.838 | 5.650 | 5.795 | 67,827 | -0.06(-1.02%) |
Mar 10, 2017 | 5.659 | 5.907 | 5.659 | 5.855 | 46,944 | +0.19(+3.32%) |
Mar 09, 2017 | 5.847 | 5.897 | 5.624 | 5.667 | 50,061 | -0.17(-2.93%) |
Mar 08, 2017 | 5.821 | 5.898 | 5.787 | 5.838 | 40,211 | -0.04(-0.73%) |
Mar 07, 2017 | 5.804 | 5.881 | 5.693 | 5.881 | 127,089 | +0.17(+3.00%) |
Mar 06, 2017 | 6.035 | 6.035 | 5.693 | 5.710 | 111,175 | -0.27(-4.44%) |
Mar 03, 2017 | 5.984 | 6.052 | 5.958 | 5.975 | 71,775 | +0.00(+0.00%) |
Mar 02, 2017 | 5.992 | 6.061 | 5.967 | 5.975 | 32,961 | -0.05(-0.85%) |
Mar 01, 2017 | 6.121 | 6.155 | 6.001 | 6.027 | 84,331 | -0.08(-1.26%) |
Feb 28, 2017 | 6.249 | 6.249 | 6.052 | 6.104 | 42,204 | -0.11(-1.79%) |
Feb 27, 2017 | 6.095 | 6.283 | 6.009 | 6.215 | 68,744 | +0.14(+2.25%) |
Feb 24, 2017 | 5.992 | 6.085 | 5.924 | 6.078 | 43,867 | -0.02(-0.28%) |
Feb 23, 2017 | 5.984 | 6.121 | 5.967 | 6.095 | 139,887 | +0.09(+1.42%) |
Feb 22, 2017 | 6.035 | 6.061 | 5.932 | 6.009 | 99,685 | +0.04(+0.69%) |
Feb 21, 2017 | 6.164 | 6.190 | 5.764 | 5.968 | 238,832 | -0.31(-4.88%) |
Feb 17, 2017 | 6.275 | 6.275 | 6.275 | 0 | +0.02(+0.27%) | |
Feb 16, 2017 | 6.266 | 6.309 | 6.096 | 6.258 | 74,263 | +0.04(+0.68%) |
Feb 15, 2017 | 6.471 | 6.471 | 6.215 | 6.215 | 126,326 | -0.23(-3.57%) |
Feb 14, 2017 | 6.283 | 6.454 | 6.190 | 6.445 | 99,057 | +0.22(+3.56%) |
Feb 13, 2017 | 6.045 | 6.326 | 5.977 | 6.224 | 155,565 | +0.20(+3.25%) |
Feb 10, 2017 | 6.215 | 6.356 | 6.002 | 6.028 | 575,568 | -0.68(-10.15%) |
Feb 09, 2017 | 6.675 | 6.803 | 6.454 | 6.709 | 174,804 | +0.08(+1.16%) |
Feb 08, 2017 | 6.769 | 6.803 | 6.607 | 6.632 | 106,370 | -0.20(-2.87%) |
Feb 07, 2017 | 6.879 | 6.879 | 6.684 | 6.828 | 115,245 | +0.03(+0.50%) |
Feb 06, 2017 | 6.701 | 6.932 | 6.701 | 6.794 | 349,569 | +0.21(+3.23%) |
Feb 03, 2017 | 6.445 | 6.709 | 6.445 | 6.581 | 184,132 | +0.12(+1.84%) |
Feb 02, 2017 | 5.951 | 6.530 | 5.951 | 6.462 | 195,344 | +0.50(+8.43%) |