Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.84 | 11.86 | 11.58 | 11.58 | 76,540 | -0.19(-1.63%) |
Feb 27, 2018 | 11.82 | 11.87 | 11.76 | 11.77 | 24,149 | -0.10(-0.81%) |
Feb 26, 2018 | 11.78 | 11.93 | 11.76 | 11.87 | 121,837 | +0.13(+1.11%) |
Feb 23, 2018 | 11.75 | 11.78 | 11.64 | 11.74 | 41,372 | -0.03(-0.22%) |
Feb 22, 2018 | 11.77 | 11.89 | 11.67 | 11.77 | 45,978 | +0.01(+0.10%) |
Feb 21, 2018 | 11.82 | 12.22 | 11.69 | 11.75 | 77,120 | -0.16(-1.31%) |
Feb 20, 2018 | 11.89 | 12.11 | 11.71 | 11.91 | 39,026 | -0.03(-0.22%) |
Feb 16, 2018 | 11.94 | 11.94 | 11.94 | 0 | -0.10(-0.86%) | |
Feb 15, 2018 | 12.17 | 12.17 | 11.98 | 12.04 | 87,053 | -0.01(-0.07%) |
Feb 14, 2018 | 12.06 | 12.16 | 11.99 | 12.05 | 67,181 | +0.03(+0.22%) |
Feb 13, 2018 | 11.97 | 12.34 | 11.94 | 12.02 | 53,869 | -0.03(-0.29%) |
Feb 12, 2018 | 11.96 | 12.23 | 11.84 | 12.06 | 86,656 | +0.10(+0.87%) |
Feb 09, 2018 | 12.06 | 12.14 | 11.63 | 11.95 | 95,113 | -0.10(-0.86%) |
Feb 08, 2018 | 11.49 | 12.40 | 11.49 | 12.06 | 120,506 | -0.09(-0.71%) |
Feb 07, 2018 | 11.58 | 12.50 | 11.56 | 12.14 | 104,494 | +0.38(+3.25%) |
Feb 06, 2018 | 11.84 | 12.21 | 11.36 | 11.76 | 154,659 | -0.18(-1.53%) |
Feb 05, 2018 | 11.71 | 12.13 | 11.71 | 11.94 | 95,415 | +0.43(+3.69%) |
Feb 02, 2018 | 11.10 | 11.74 | 10.73 | 11.52 | 198,764 | +0.52(+4.73%) |
Feb 01, 2018 | 10.15 | 11.13 | 10.02 | 11.00 | 189,995 | +0.68(+6.55%) |
Jan 31, 2018 | 9.993 | 10.34 | 9.898 | 10.32 | 118,783 | +0.38(+3.84%) |
Jan 30, 2018 | 10.01 | 10.01 | 9.881 | 9.941 | 30,209 | -0.17(-1.71%) |
Jan 29, 2018 | 10.42 | 10.42 | 9.846 | 10.11 | 72,157 | -0.24(-2.35%) |
Jan 26, 2018 | 10.31 | 10.38 | 10.24 | 10.36 | 21,452 | +0.05(+0.50%) |
Jan 25, 2018 | 10.29 | 10.41 | 10.23 | 10.31 | 23,410 | +0.02(+0.17%) |
Jan 24, 2018 | 10.35 | 10.44 | 10.27 | 10.29 | 37,311 | -0.13(-1.25%) |
Jan 23, 2018 | 10.37 | 10.46 | 10.31 | 10.42 | 98,369 | +0.09(+0.84%) |
Jan 22, 2018 | 10.44 | 10.45 | 10.20 | 10.33 | 80,271 | -0.13(-1.24%) |
Jan 19, 2018 | 10.51 | 10.65 | 10.39 | 10.46 | 58,722 | -0.05(-0.50%) |
Jan 18, 2018 | 10.49 | 10.65 | 10.33 | 10.51 | 39,809 | -0.06(-0.57%) |
Jan 17, 2018 | 10.57 | 10.67 | 10.51 | 10.57 | 27,585 | -0.02(-0.16%) |
Jan 16, 2018 | 10.86 | 10.99 | 10.57 | 10.59 | 41,021 | -0.35(-3.17%) |
Jan 12, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 10.96 | 10.96 | 10.86 | 10.95 | 35,861 | -0.01(-0.08%) |
Jan 10, 2018 | 10.76 | 10.96 | 48,150 | +0.07(+0.64%) | ||
Jan 09, 2018 | 10.97 | 11.06 | 10.71 | 10.89 | 38,440 | -0.06(-0.55%) |
Jan 08, 2018 | 11.02 | 11.02 | 10.58 | 10.95 | 102,067 | -0.10(-0.94%) |
Jan 05, 2018 | 11.06 | 11.06 | 10.75 | 11.05 | 40,043 | +0.03(+0.31%) |
Jan 04, 2018 | 11.09 | 11.16 | 10.83 | 11.02 | 52,917 | +0.03(+0.24%) |
Jan 03, 2018 | 11.02 | 11.11 | 10.76 | 10.99 | 32,855 | +0.12(+1.12%) |
Jan 02, 2018 | 11.07 | 11.42 | 10.82 | 10.87 | 78,059 | -0.20(-1.80%) |
Dec 29, 2017 | 11.07 | 11.07 | 11.07 | 0 | +0.21(+1.92%) | |
Dec 28, 2017 | 11.11 | 11.19 | 10.85 | 10.86 | 104,476 | -0.24(-2.19%) |
Dec 27, 2017 | 11.25 | 11.31 | 11.07 | 11.10 | 81,749 | -0.13(-1.16%) |
Dec 26, 2017 | 11.04 | 11.41 | 10.84 | 11.23 | 86,164 | +0.38(+3.52%) |
Dec 22, 2017 | 10.70 | 11.15 | 10.70 | 10.85 | 63,619 | +0.17(+1.62%) |
Dec 21, 2017 | 10.43 | 11.04 | 10.43 | 10.68 | 81,517 | +0.27(+2.58%) |
Dec 20, 2017 | 10.55 | 10.62 | 10.41 | 10.41 | 19,934 | -0.18(-1.72%) |
Dec 19, 2017 | 10.42 | 10.63 | 10.24 | 10.59 | 63,655 | +0.16(+1.50%) |
Dec 18, 2017 | 10.11 | 10.57 | 10.05 | 10.44 | 47,911 | +0.35(+3.44%) |
Dec 15, 2017 | 10.05 | 10.28 | 9.906 | 10.09 | 28,713 | +0.15(+1.48%) |
Dec 14, 2017 | 9.967 | 10.02 | 9.889 | 9.941 | 71,019 | -0.03(-0.26%) |
Dec 13, 2017 | 9.802 | 9.976 | 9.794 | 9.967 | 39,148 | -0.02(-0.17%) |
Dec 12, 2017 | 9.941 | 10.14 | 9.875 | 9.984 | 59,372 | -0.02(-0.17%) |
Dec 11, 2017 | 9.889 | 10.02 | 9.889 | 10.00 | 32,156 | +0.14(+1.41%) |
Dec 08, 2017 | 9.716 | 9.976 | 9.646 | 9.863 | 157,980 | -0.14(-1.39%) |
Dec 07, 2017 | 9.776 | 10.18 | 9.542 | 10.00 | 101,145 | +0.03(+0.26%) |
Dec 06, 2017 | 9.646 | 9.976 | 9.637 | 9.976 | 35,344 | +0.25(+2.59%) |
Dec 05, 2017 | 9.724 | 10.04 | 9.716 | 9.724 | 57,566 | +0.09(+0.90%) |
Dec 04, 2017 | 9.820 | 10.03 | 9.577 | 9.637 | 94,386 | -0.26(-2.63%) |
Dec 01, 2017 | 10.15 | 10.15 | 9.551 | 9.898 | 58,700 | -0.30(-2.98%) |
Nov 30, 2017 | 10.05 | 10.32 | 9.872 | 10.20 | 60,121 | +0.28(+2.80%) |
Nov 29, 2017 | 10.03 | 10.03 | 9.603 | 9.924 | 48,509 | -0.02(-0.17%) |
Nov 28, 2017 | 9.984 | 9.984 | 9.756 | 9.941 | 85,524 | +0.04(+0.44%) |
Nov 27, 2017 | 10.12 | 10.12 | 9.594 | 9.898 | 64,119 | -0.16(-1.64%) |
Nov 24, 2017 | 10.11 | 10.13 | 9.984 | 10.06 | 11,721 | +0.03(+0.35%) |
Nov 22, 2017 | 10.16 | 10.27 | 9.976 | 10.03 | 17,353 | -0.04(-0.38%) |
Nov 21, 2017 | 9.980 | 10.19 | 9.894 | 10.07 | 145,088 | -0.07(-0.68%) |
Nov 20, 2017 | 9.997 | 10.26 | 9.859 | 10.14 | 68,399 | -0.01(-0.09%) |
Nov 17, 2017 | 10.11 | 10.17 | 9.894 | 10.14 | 63,835 | +0.06(+0.60%) |
Nov 16, 2017 | 9.885 | 10.20 | 9.814 | 10.08 | 131,294 | +0.03(+0.26%) |
Nov 15, 2017 | 9.764 | 10.10 | 9.721 | 10.06 | 122,721 | +0.10(+1.04%) |
Nov 14, 2017 | 9.505 | 9.954 | 9.282 | 9.954 | 121,518 | +0.18(+1.86%) |
Nov 13, 2017 | 9.505 | 9.799 | 9.315 | 9.773 | 86,642 | +0.01(+0.09%) |
Nov 10, 2017 | 9.574 | 9.915 | 9.418 | 9.764 | 53,790 | -0.02(-0.18%) |
Nov 09, 2017 | 9.669 | 9.851 | 9.298 | 9.781 | 35,150 | +0.07(+0.71%) |
Nov 08, 2017 | 9.505 | 9.755 | 9.375 | 9.712 | 81,910 | +0.21(+2.18%) |
Nov 07, 2017 | 9.522 | 9.730 | 9.246 | 9.505 | 52,455 | -0.18(-1.87%) |
Nov 06, 2017 | 9.375 | 9.854 | 9.375 | 9.686 | 77,823 | +0.30(+3.22%) |
Nov 03, 2017 | 9.030 | 9.514 | 9.030 | 9.384 | 63,497 | +0.31(+3.43%) |
Nov 02, 2017 | 9.246 | 9.367 | 8.822 | 9.073 | 97,186 | +0.41(+4.69%) |
Nov 01, 2017 | 8.840 | 8.840 | 8.554 | 8.667 | 60,940 | -0.13(-1.47%) |
Oct 31, 2017 | 8.649 | 8.891 | 8.641 | 8.796 | 49,747 | +0.12(+1.39%) |
Oct 30, 2017 | 8.675 | 8.675 | 8.649 | 8.675 | 28,270 | +0.03(+0.30%) |
Oct 27, 2017 | 8.632 | 8.753 | 8.606 | 8.649 | 57,580 | +0.04(+0.50%) |
Oct 26, 2017 | 8.606 | 8.641 | 8.019 | 8.606 | 122,278 | -0.01(-0.10%) |
Oct 25, 2017 | 8.537 | 8.693 | 8.537 | 8.615 | 199,905 | -0.03(-0.40%) |
Oct 24, 2017 | 8.641 | 8.693 | 8.580 | 8.649 | 81,862 | -0.05(-0.60%) |
Oct 23, 2017 | 8.667 | 8.824 | 8.654 | 8.701 | 109,478 | +0.06(+0.70%) |
Oct 20, 2017 | 8.528 | 8.719 | 8.518 | 8.641 | 193,136 | +0.00(+0.00%) |
Oct 19, 2017 | 8.546 | 8.658 | 8.399 | 8.641 | 157,310 | +0.00(+0.00%) |
Oct 18, 2017 | 8.770 | 8.883 | 8.624 | 8.641 | 73,419 | -0.13(-1.48%) |
Oct 17, 2017 | 8.684 | 8.887 | 8.477 | 8.770 | 131,059 | +0.13(+1.50%) |
Oct 16, 2017 | 8.488 | 8.684 | 8.488 | 8.641 | 58,250 | +0.12(+1.42%) |
Oct 13, 2017 | 8.390 | 8.606 | 8.364 | 8.520 | 46,800 | +0.03(+0.31%) |
Oct 12, 2017 | 8.632 | 8.684 | 8.399 | 8.494 | 13,072 | -0.08(-0.91%) |
Oct 11, 2017 | 8.598 | 8.701 | 8.364 | 8.572 | 25,398 | -0.07(-0.80%) |
Oct 10, 2017 | 8.390 | 8.684 | 8.382 | 8.641 | 48,772 | +0.27(+3.20%) |
Oct 09, 2017 | 8.407 | 8.442 | 8.269 | 8.373 | 36,304 | -0.05(-0.62%) |
Oct 06, 2017 | 8.352 | 8.485 | 8.325 | 8.425 | 34,611 | +0.01(+0.10%) |
Oct 05, 2017 | 8.485 | 8.485 | 8.200 | 8.416 | 56,447 | -0.05(-0.61%) |
Oct 04, 2017 | 8.494 | 8.598 | 8.425 | 8.468 | 46,349 | -0.08(-0.91%) |
Oct 03, 2017 | 8.554 | 8.606 | 8.425 | 8.546 | 31,566 | -0.01(-0.10%) |
Oct 02, 2017 | 8.641 | 8.667 | 8.425 | 8.554 | 27,746 | -0.02(-0.20%) |
Sep 29, 2017 | 8.563 | 8.675 | 8.503 | 8.572 | 34,919 | -0.02(-0.20%) |
Sep 28, 2017 | 8.485 | 8.641 | 8.425 | 8.589 | 64,570 | +0.04(+0.51%) |
Sep 27, 2017 | 8.477 | 8.671 | 8.313 | 8.546 | 192,196 | +0.07(+0.82%) |
Sep 26, 2017 | 8.295 | 8.641 | 8.209 | 8.477 | 108,377 | +0.16(+1.98%) |
Sep 25, 2017 | 8.330 | 8.330 | 8.146 | 8.312 | 77,396 | -0.02(-0.21%) |
Sep 22, 2017 | 7.906 | 8.338 | 7.794 | 8.330 | 123,530 | +0.39(+4.90%) |
Sep 21, 2017 | 8.019 | 8.036 | 7.906 | 7.941 | 18,191 | -0.03(-0.33%) |
Sep 20, 2017 | 8.053 | 8.148 | 7.803 | 7.967 | 43,688 | -0.07(-0.86%) |
Sep 19, 2017 | 7.856 | 8.088 | 7.768 | 8.036 | 104,214 | +0.17(+2.20%) |
Sep 18, 2017 | 7.941 | 7.941 | 7.699 | 7.863 | 82,889 | -0.01(-0.11%) |
Sep 15, 2017 | 7.889 | 7.975 | 7.863 | 7.872 | 28,387 | -0.12(-1.51%) |
Sep 14, 2017 | 7.984 | 8.036 | 7.863 | 7.993 | 33,854 | +0.01(+0.11%) |
Sep 13, 2017 | 8.088 | 8.088 | 7.604 | 7.984 | 75,034 | -0.07(-0.86%) |
Sep 12, 2017 | 8.114 | 8.148 | 8.053 | 8.053 | 70,300 | -0.06(-0.75%) |
Sep 11, 2017 | 8.252 | 8.295 | 8.002 | 8.114 | 226,591 | -0.10(-1.16%) |
Sep 08, 2017 | 8.304 | 8.338 | 8.209 | 8.209 | 14,786 | -0.10(-1.14%) |
Sep 07, 2017 | 8.226 | 8.338 | 8.217 | 8.304 | 28,161 | +0.07(+0.84%) |
Sep 06, 2017 | 8.209 | 8.347 | 8.131 | 8.235 | 47,403 | +0.02(+0.21%) |
Sep 05, 2017 | 8.295 | 8.304 | 8.079 | 8.217 | 45,645 | -0.07(-0.83%) |
Sep 01, 2017 | 8.451 | 8.459 | 8.254 | 8.287 | 41,394 | -0.17(-2.04%) |
Aug 31, 2017 | 8.364 | 8.459 | 8.252 | 8.459 | 62,719 | +0.15(+1.77%) |
Aug 30, 2017 | 8.226 | 8.373 | 8.209 | 8.312 | 63,574 | +0.10(+1.26%) |
Aug 29, 2017 | 8.122 | 8.330 | 8.122 | 8.209 | 60,455 | +0.05(+0.64%) |
Aug 28, 2017 | 8.338 | 8.347 | 8.088 | 8.157 | 64,009 | -0.14(-1.67%) |
Aug 25, 2017 | 8.261 | 8.295 | 8.079 | 8.295 | 40,137 | +0.05(+0.63%) |
Aug 24, 2017 | 8.148 | 8.243 | 7.993 | 8.243 | 73,811 | +0.03(+0.42%) |
Aug 23, 2017 | 8.001 | 8.269 | 7.777 | 8.209 | 66,002 | +0.09(+1.15%) |
Aug 22, 2017 | 8.090 | 8.133 | 8.073 | 8.116 | 88,491 | +0.03(+0.43%) |
Aug 21, 2017 | 7.995 | 8.081 | 7.840 | 8.081 | 70,705 | +0.11(+1.40%) |
Aug 18, 2017 | 7.763 | 7.987 | 7.763 | 7.969 | 40,178 | +0.14(+1.76%) |
Aug 17, 2017 | 7.737 | 7.883 | 7.737 | 7.832 | 54,030 | +0.07(+0.89%) |
Aug 16, 2017 | 7.772 | 7.918 | 7.686 | 7.763 | 76,493 | +0.03(+0.44%) |
Aug 15, 2017 | 7.694 | 7.806 | 7.506 | 7.729 | 83,616 | +0.03(+0.45%) |
Aug 14, 2017 | 7.479 | 7.728 | 7.333 | 7.694 | 54,428 | +0.27(+3.59%) |
Aug 11, 2017 | 7.307 | 7.454 | 7.230 | 7.428 | 35,067 | +0.18(+2.49%) |
Aug 10, 2017 | 7.419 | 7.419 | 7.136 | 7.247 | 68,716 | -0.16(-2.20%) |
Aug 09, 2017 | 7.359 | 7.471 | 7.350 | 7.411 | 40,344 | -0.02(-0.23%) |
Aug 08, 2017 | 7.307 | 7.522 | 7.307 | 7.428 | 95,730 | +0.04(+0.58%) |
Aug 07, 2017 | 7.393 | 7.402 | 7.144 | 7.385 | 139,671 | -0.09(-1.15%) |
Aug 04, 2017 | 7.548 | 7.548 | 7.419 | 7.471 | 64,307 | -0.05(-0.69%) |
Aug 03, 2017 | 7.093 | 7.591 | 7.093 | 7.522 | 307,208 | +0.44(+6.19%) |
Aug 02, 2017 | 7.084 | 7.161 | 6.732 | 7.084 | 110,146 | +0.01(+0.12%) |
Aug 01, 2017 | 7.000 | 7.161 | 6.961 | 7.075 | 141,265 | +0.08(+1.11%) |
Jul 31, 2017 | 6.878 | 7.067 | 6.697 | 6.998 | 342,992 | -0.04(-0.61%) |
Jul 28, 2017 | 7.007 | 7.118 | 6.895 | 7.041 | 185,210 | -0.02(-0.24%) |
Jul 27, 2017 | 7.153 | 7.170 | 6.886 | 7.058 | 123,367 | -0.09(-1.32%) |
Jul 26, 2017 | 7.136 | 7.170 | 7.054 | 7.153 | 65,122 | +0.03(+0.36%) |
Jul 25, 2017 | 7.187 | 7.204 | 7.058 | 7.127 | 64,797 | -0.14(-1.89%) |
Jul 24, 2017 | 7.179 | 7.368 | 7.050 | 7.264 | 150,014 | +0.08(+1.08%) |
Jul 21, 2017 | 7.247 | 7.299 | 7.085 | 7.187 | 24,349 | -0.05(-0.71%) |
Jul 20, 2017 | 7.307 | 7.316 | 7.213 | 7.239 | 31,926 | -0.03(-0.47%) |
Jul 19, 2017 | 7.273 | 7.273 | 7.144 | 7.273 | 73,328 | +0.01(+0.12%) |
Jul 18, 2017 | 7.101 | 7.325 | 7.075 | 7.264 | 58,537 | +0.07(+0.96%) |
Jul 17, 2017 | 6.912 | 7.393 | 6.835 | 7.196 | 204,880 | +0.30(+4.36%) |
Jul 14, 2017 | 6.895 | 7.007 | 6.873 | 6.895 | 35,939 | -0.02(-0.25%) |
Jul 13, 2017 | 6.946 | 6.998 | 6.903 | 6.912 | 34,729 | -0.03(-0.50%) |
Jul 12, 2017 | 6.955 | 7.007 | 6.835 | 6.946 | 70,954 | +0.09(+1.38%) |
Jul 11, 2017 | 6.895 | 6.895 | 6.809 | 6.852 | 136,735 | -0.06(-0.87%) |
Jul 10, 2017 | 6.783 | 7.093 | 6.706 | 6.912 | 309,736 | +0.26(+3.88%) |
Jul 07, 2017 | 6.534 | 6.706 | 6.401 | 6.654 | 177,552 | +0.05(+0.78%) |
Jul 06, 2017 | 6.525 | 6.603 | 6.353 | 6.603 | 91,324 | +0.02(+0.26%) |
Jul 05, 2017 | 6.551 | 6.585 | 6.260 | 6.585 | 175,152 | -0.06(-0.91%) |
Jul 03, 2017 | 6.671 | 6.749 | 6.491 | 6.646 | 154,798 | -0.13(-1.90%) |
Jun 30, 2017 | 6.809 | 6.809 | 6.641 | 6.774 | 33,187 | -0.03(-0.51%) |
Jun 29, 2017 | 6.843 | 6.843 | 6.766 | 6.809 | 25,843 | -0.04(-0.63%) |
Jun 28, 2017 | 6.809 | 7.024 | 6.736 | 6.852 | 19,580 | +0.11(+1.66%) |
Jun 27, 2017 | 6.817 | 6.912 | 6.710 | 6.740 | 31,529 | -0.14(-2.00%) |
Jun 26, 2017 | 6.792 | 6.955 | 6.775 | 6.878 | 25,600 | +0.00(+0.00%) |
Jun 23, 2017 | 6.946 | 6.946 | 6.783 | 6.878 | 30,929 | -0.13(-1.84%) |
Jun 22, 2017 | 6.895 | 7.093 | 6.826 | 7.007 | 77,836 | +0.12(+1.75%) |
Jun 21, 2017 | 6.817 | 6.921 | 6.749 | 6.886 | 89,392 | -0.01(-0.12%) |
Jun 20, 2017 | 7.015 | 7.015 | 6.592 | 6.895 | 150,158 | -0.20(-2.79%) |
Jun 19, 2017 | 6.912 | 7.127 | 6.842 | 7.093 | 116,074 | +0.18(+2.61%) |
Jun 16, 2017 | 6.603 | 6.946 | 6.603 | 6.912 | 154,462 | +0.34(+5.10%) |
Jun 15, 2017 | 6.551 | 6.637 | 6.436 | 6.577 | 70,895 | -0.03(-0.39%) |
Jun 14, 2017 | 6.233 | 6.663 | 6.224 | 6.603 | 102,082 | +0.38(+6.08%) |
Jun 13, 2017 | 6.078 | 6.233 | 6.009 | 6.224 | 59,804 | +0.21(+3.55%) |
Jun 12, 2017 | 5.865 | 6.045 | 5.710 | 6.011 | 71,226 | +0.03(+0.57%) |
Jun 09, 2017 | 6.079 | 6.130 | 5.857 | 5.976 | 57,188 | -0.08(-1.27%) |
Jun 08, 2017 | 5.994 | 6.113 | 5.942 | 6.053 | 16,170 | +0.02(+0.28%) |
Jun 07, 2017 | 6.165 | 6.165 | 5.942 | 6.036 | 55,084 | -0.17(-2.75%) |
Jun 06, 2017 | 5.985 | 6.207 | 5.835 | 6.207 | 77,340 | +0.13(+2.11%) |
Jun 05, 2017 | 5.900 | 6.156 | 5.900 | 6.079 | 191,854 | +0.17(+2.89%) |
Jun 02, 2017 | 5.711 | 5.942 | 5.686 | 5.908 | 101,372 | +0.15(+2.52%) |
Jun 01, 2017 | 5.600 | 5.861 | 5.583 | 5.763 | 118,382 | +0.00(+0.00%) |
May 31, 2017 | 5.805 | 5.805 | 5.617 | 5.763 | 93,644 | -0.02(-0.30%) |
May 30, 2017 | 5.729 | 5.814 | 5.625 | 5.780 | 94,784 | -0.03(-0.59%) |
May 26, 2017 | 5.840 | 5.985 | 5.711 | 5.814 | 126,109 | -0.10(-1.73%) |
May 25, 2017 | 5.694 | 5.942 | 5.558 | 5.917 | 290,222 | +0.74(+14.19%) |
May 24, 2017 | 5.045 | 5.267 | 4.959 | 5.181 | 90,300 | +0.24(+4.84%) |
May 23, 2017 | 4.814 | 4.959 | 4.814 | 4.942 | 38,196 | +0.05(+1.05%) |
May 22, 2017 | 5.087 | 5.087 | 4.805 | 4.891 | 104,410 | -0.16(-3.21%) |
May 19, 2017 | 4.933 | 5.053 | 4.925 | 5.053 | 26,773 | +0.03(+0.51%) |
May 18, 2017 | 4.959 | 5.096 | 4.809 | 5.027 | 50,328 | +0.10(+2.08%) |
May 17, 2017 | 5.024 | 5.045 | 4.779 | 4.925 | 52,287 | -0.09(-1.71%) |
May 16, 2017 | 5.104 | 5.130 | 5.010 | 5.010 | 22,591 | -0.11(-2.17%) |
May 15, 2017 | 5.045 | 5.154 | 5.045 | 5.121 | 13,182 | +0.08(+1.53%) |
May 12, 2017 | 4.976 | 5.156 | 4.968 | 5.045 | 33,006 | -0.05(-1.01%) |
May 11, 2017 | 4.933 | 5.130 | 4.933 | 5.096 | 36,895 | +0.10(+2.05%) |
May 10, 2017 | 4.993 | 5.087 | 4.963 | 4.993 | 39,293 | +0.05(+1.04%) |
May 09, 2017 | 5.045 | 5.070 | 4.925 | 4.942 | 49,715 | -0.06(-1.20%) |
May 08, 2017 | 4.959 | 5.130 | 4.959 | 5.002 | 261,615 | +0.03(+0.52%) |
May 05, 2017 | 5.002 | 5.087 | 4.968 | 4.976 | 100,407 | -0.03(-0.68%) |
May 04, 2017 | 5.181 | 5.241 | 5.010 | 5.010 | 90,646 | -0.21(-3.93%) |
May 03, 2017 | 5.224 | 5.310 | 5.190 | 5.216 | 13,776 | +0.02(+0.33%) |
May 02, 2017 | 5.327 | 5.352 | 5.181 | 5.198 | 31,968 | -0.03(-0.65%) |
May 01, 2017 | 5.404 | 5.429 | 5.224 | 5.233 | 38,829 | -0.17(-3.16%) |
Apr 28, 2017 | 5.387 | 5.439 | 5.331 | 5.404 | 24,403 | +0.08(+1.44%) |
Apr 27, 2017 | 5.301 | 5.438 | 5.301 | 5.327 | 95,172 | -0.01(-0.16%) |
Apr 26, 2017 | 5.387 | 5.548 | 5.335 | 5.335 | 109,411 | -0.09(-1.73%) |
Apr 25, 2017 | 5.515 | 5.566 | 5.404 | 5.429 | 100,506 | -0.07(-1.24%) |
Apr 24, 2017 | 5.429 | 5.558 | 5.421 | 5.498 | 97,537 | +0.08(+1.42%) |
Apr 21, 2017 | 5.429 | 5.429 | 5.361 | 5.421 | 13,195 | +0.00(+0.00%) |
Apr 20, 2017 | 5.387 | 5.438 | 5.344 | 5.421 | 48,619 | +0.00(+0.00%) |
Apr 19, 2017 | 5.369 | 5.429 | 5.318 | 5.421 | 23,716 | +0.15(+2.92%) |
Apr 18, 2017 | 5.387 | 5.506 | 5.258 | 5.267 | 39,874 | -0.10(-1.91%) |
Apr 17, 2017 | 5.344 | 5.506 | 5.281 | 5.369 | 40,295 | -0.15(-2.78%) |
Apr 13, 2017 | 5.335 | 5.523 | 5.275 | 5.523 | 54,123 | +0.25(+4.70%) |
Apr 12, 2017 | 5.275 | 5.369 | 5.224 | 5.275 | 21,615 | +0.00(+0.00%) |
Apr 11, 2017 | 5.387 | 5.387 | 5.224 | 5.275 | 9,771 | +0.05(+0.98%) |
Apr 10, 2017 | 5.224 | 5.310 | 5.147 | 5.224 | 53,715 | -0.05(-0.97%) |
Apr 07, 2017 | 5.292 | 5.318 | 5.191 | 5.275 | 49,475 | -0.07(-1.28%) |
Apr 06, 2017 | 5.173 | 5.361 | 5.173 | 5.344 | 21,184 | +0.13(+2.46%) |
Apr 05, 2017 | 5.207 | 5.344 | 5.156 | 5.216 | 54,068 | -0.02(-0.33%) |
Apr 04, 2017 | 5.404 | 5.404 | 5.224 | 5.233 | 84,100 | -0.11(-2.08%) |
Apr 03, 2017 | 5.429 | 5.429 | 5.267 | 5.344 | 89,090 | -0.04(-0.79%) |
Mar 31, 2017 | 5.523 | 5.541 | 5.310 | 5.387 | 124,081 | -0.18(-3.23%) |
Mar 30, 2017 | 5.694 | 5.694 | 5.558 | 5.566 | 28,733 | -0.13(-2.25%) |
Mar 29, 2017 | 5.814 | 5.814 | 5.523 | 5.694 | 46,663 | -0.09(-1.62%) |
Mar 28, 2017 | 5.729 | 5.857 | 5.583 | 5.788 | 20,087 | +0.10(+1.80%) |
Mar 27, 2017 | 5.720 | 5.720 | 5.575 | 5.686 | 48,137 | +0.03(+0.61%) |
Mar 24, 2017 | 5.729 | 5.780 | 5.566 | 5.652 | 23,311 | -0.07(-1.20%) |
Mar 23, 2017 | 5.609 | 5.720 | 5.575 | 5.720 | 31,450 | +0.08(+1.36%) |
Mar 22, 2017 | 5.686 | 5.731 | 5.643 | 5.643 | 24,215 | -0.04(-0.75%) |
Mar 21, 2017 | 5.754 | 5.882 | 5.677 | 5.686 | 32,385 | -0.13(-2.21%) |
Mar 20, 2017 | 5.848 | 5.848 | 5.771 | 5.814 | 69,391 | -0.09(-1.45%) |
Mar 17, 2017 | 5.994 | 5.994 | 5.891 | 5.900 | 33,257 | -0.16(-2.68%) |
Mar 16, 2017 | 5.968 | 6.088 | 5.855 | 6.062 | 39,695 | +0.09(+1.43%) |
Mar 15, 2017 | 5.694 | 6.045 | 5.694 | 5.976 | 60,164 | +0.27(+4.80%) |
Mar 14, 2017 | 5.797 | 5.797 | 5.652 | 5.703 | 39,634 | -0.09(-1.48%) |
Mar 13, 2017 | 5.643 | 5.831 | 5.643 | 5.788 | 67,910 | -0.06(-1.02%) |
Mar 10, 2017 | 5.652 | 5.900 | 5.652 | 5.848 | 47,002 | +0.19(+3.32%) |
Mar 09, 2017 | 5.840 | 5.890 | 5.617 | 5.660 | 50,122 | -0.17(-2.93%) |
Mar 08, 2017 | 5.814 | 5.891 | 5.780 | 5.831 | 40,260 | -0.04(-0.73%) |
Mar 07, 2017 | 5.797 | 5.874 | 5.686 | 5.874 | 127,245 | +0.17(+3.00%) |
Mar 06, 2017 | 6.028 | 6.028 | 5.686 | 5.703 | 111,311 | -0.27(-4.44%) |
Mar 03, 2017 | 5.976 | 6.045 | 5.951 | 5.968 | 71,864 | +0.00(+0.00%) |
Mar 02, 2017 | 5.985 | 6.053 | 5.959 | 5.968 | 33,002 | -0.05(-0.85%) |