Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.190 | 5.270 | 5.130 | 5.130 | 165,957 | -0.05(-0.97%) |
Apr 27, 2018 | 5.300 | 5.300 | 5.180 | 5.180 | 93,260 | -0.12(-2.26%) |
Apr 26, 2018 | 5.160 | 5.340 | 5.130 | 5.300 | 117,109 | +0.15(+2.91%) |
Apr 25, 2018 | 5.220 | 5.265 | 5.130 | 5.150 | 75,445 | -0.10(-1.90%) |
Apr 24, 2018 | 5.480 | 5.480 | 5.230 | 5.250 | 117,383 | -0.24(-4.37%) |
Apr 23, 2018 | 5.390 | 5.500 | 5.275 | 5.490 | 166,505 | +0.09(+1.67%) |
Apr 20, 2018 | 5.490 | 5.510 | 5.310 | 5.400 | 203,218 | -0.12(-2.17%) |
Apr 19, 2018 | 5.580 | 5.655 | 5.400 | 5.520 | 254,615 | -0.10(-1.78%) |
Apr 18, 2018 | 5.730 | 5.820 | 5.600 | 5.620 | 102,910 | -0.11(-1.92%) |
Apr 17, 2018 | 5.840 | 5.840 | 5.680 | 5.730 | 84,109 | -0.09(-1.55%) |
Apr 16, 2018 | 5.840 | 5.850 | 5.780 | 5.820 | 48,461 | +0.00(+0.00%) |
Apr 13, 2018 | 5.730 | 5.860 | 5.660 | 5.820 | 59,156 | +0.12(+2.11%) |
Apr 12, 2018 | 5.690 | 5.790 | 5.680 | 5.700 | 30,798 | -0.01(-0.18%) |
Apr 11, 2018 | 5.670 | 5.790 | 5.670 | 5.710 | 39,285 | +0.02(+0.35%) |
Apr 10, 2018 | 5.550 | 5.720 | 5.550 | 5.690 | 59,781 | +0.17(+3.08%) |
Apr 09, 2018 | 5.570 | 5.580 | 5.510 | 5.520 | 73,432 | -0.04(-0.72%) |
Apr 06, 2018 | 5.590 | 5.655 | 5.510 | 5.560 | 72,700 | -0.06(-1.07%) |
Apr 05, 2018 | 5.650 | 5.750 | 5.600 | 5.620 | 90,005 | +0.00(+0.00%) |
Apr 04, 2018 | 5.490 | 5.640 | 5.470 | 5.620 | 99,278 | +0.04(+0.72%) |
Apr 03, 2018 | 5.710 | 5.724 | 5.500 | 5.580 | 131,065 | -0.11(-1.93%) |
Apr 02, 2018 | 5.900 | 5.900 | 5.660 | 5.690 | 110,233 | -0.24(-4.05%) |
Mar 29, 2018 | 5.930 | 5.930 | 5.930 | 0 | +0.08(+1.37%) | |
Mar 28, 2018 | 5.980 | 6.090 | 5.780 | 5.850 | 279,057 | -0.14(-2.34%) |
Mar 27, 2018 | 6.030 | 6.155 | 5.950 | 5.990 | 536,732 | -0.05(-0.83%) |
Mar 26, 2018 | 6.150 | 6.170 | 5.970 | 6.040 | 182,897 | -0.06(-0.98%) |
Mar 23, 2018 | 6.120 | 6.179 | 6.100 | 6.100 | 126,303 | -0.01(-0.16%) |
Mar 22, 2018 | 6.090 | 6.160 | 6.070 | 6.110 | 117,112 | -0.03(-0.49%) |
Mar 21, 2018 | 6.100 | 6.200 | 6.080 | 6.140 | 164,049 | +0.03(+0.49%) |
Mar 20, 2018 | 6.130 | 6.266 | 6.000 | 6.110 | 178,011 | -0.02(-0.33%) |
Mar 19, 2018 | 5.970 | 6.140 | 5.960 | 6.130 | 121,551 | +0.11(+1.83%) |
Mar 16, 2018 | 5.950 | 6.150 | 5.920 | 6.020 | 281,086 | +0.06(+1.01%) |
Mar 15, 2018 | 6.000 | 6.000 | 5.930 | 5.960 | 82,574 | -0.03(-0.50%) |
Mar 14, 2018 | 5.990 | 6.010 | 5.920 | 5.990 | 76,438 | +0.02(+0.34%) |
Mar 13, 2018 | 5.980 | 6.000 | 5.920 | 5.970 | 109,807 | +0.02(+0.34%) |
Mar 12, 2018 | 5.900 | 5.980 | 5.900 | 5.950 | 117,892 | +0.07(+1.19%) |
Mar 09, 2018 | 5.860 | 5.930 | 5.830 | 5.880 | 79,736 | +0.07(+1.20%) |
Mar 08, 2018 | 5.810 | 5.890 | 5.750 | 5.810 | 78,714 | +0.00(+0.00%) |
Mar 07, 2018 | 5.750 | 5.870 | 5.750 | 5.810 | 80,792 | -0.01(-0.17%) |
Mar 06, 2018 | 5.800 | 5.850 | 5.730 | 5.820 | 140,567 | +0.04(+0.69%) |
Mar 05, 2018 | 5.800 | 5.870 | 5.740 | 5.780 | 84,745 | -0.04(-0.69%) |
Mar 02, 2018 | 5.570 | 5.850 | 5.570 | 5.820 | 101,749 | +0.19(+3.37%) |
Mar 01, 2018 | 5.680 | 5.710 | 5.550 | 5.630 | 111,364 | -0.06(-1.05%) |
Feb 28, 2018 | 5.740 | 5.770 | 5.610 | 5.690 | 300,102 | -0.02(-0.35%) |
Feb 27, 2018 | 5.860 | 5.940 | 5.710 | 5.710 | 78,602 | -0.21(-3.55%) |
Feb 26, 2018 | 5.810 | 6.000 | 5.770 | 5.920 | 161,267 | +0.17(+2.96%) |
Feb 23, 2018 | 5.620 | 5.770 | 5.500 | 5.750 | 300,543 | +0.17(+3.05%) |
Feb 22, 2018 | 5.500 | 5.580 | 263,868 | -0.13(-2.28%) | ||
Feb 21, 2018 | 5.800 | 5.800 | 5.660 | 5.710 | 355,097 | -0.18(-3.06%) |
Feb 20, 2018 | 5.910 | 6.240 | 5.840 | 5.890 | 346,147 | -0.09(-1.51%) |
Feb 16, 2018 | 5.980 | 5.980 | 5.980 | 0 | +0.29(+5.10%) | |
Feb 15, 2018 | 5.600 | 5.899 | 5.470 | 5.690 | 155,655 | +0.13(+2.34%) |
Feb 14, 2018 | 5.490 | 5.630 | 5.490 | 5.560 | 128,472 | +0.03(+0.54%) |
Feb 13, 2018 | 5.440 | 5.580 | 5.390 | 5.530 | 130,894 | +0.06(+1.10%) |
Feb 12, 2018 | 5.390 | 5.570 | 5.340 | 5.470 | 211,707 | +0.07(+1.30%) |
Feb 09, 2018 | 5.390 | 5.495 | 5.240 | 5.400 | 176,116 | +0.03(+0.56%) |
Feb 08, 2018 | 5.430 | 5.480 | 5.349 | 5.370 | 154,237 | -0.09(-1.65%) |
Feb 07, 2018 | 5.530 | 5.530 | 5.370 | 5.460 | 66,097 | -0.08(-1.44%) |
Feb 06, 2018 | 5.500 | 5.680 | 5.360 | 5.540 | 196,789 | -0.07(-1.25%) |
Feb 05, 2018 | 5.710 | 5.730 | 5.560 | 5.610 | 141,335 | -0.13(-2.26%) |
Feb 02, 2018 | 5.710 | 5.970 | 5.670 | 5.740 | 242,352 | +0.00(+0.00%) |
Feb 01, 2018 | 5.750 | 5.809 | 5.660 | 5.740 | 131,025 | -0.05(-0.86%) |
Jan 31, 2018 | 5.900 | 5.900 | 5.735 | 5.790 | 87,133 | -0.12(-2.03%) |
Jan 30, 2018 | 5.910 | 5.910 | 5.870 | 5.910 | 85,445 | -0.04(-0.67%) |
Jan 29, 2018 | 5.870 | 6.040 | 5.870 | 5.950 | 93,325 | +0.07(+1.19%) |
Jan 26, 2018 | 5.920 | 5.930 | 5.780 | 5.880 | 108,130 | -0.01(-0.17%) |
Jan 25, 2018 | 5.930 | 5.950 | 5.760 | 5.890 | 108,848 | -0.02(-0.34%) |
Jan 24, 2018 | 5.810 | 5.940 | 5.710 | 5.910 | 195,376 | +0.11(+1.90%) |
Jan 23, 2018 | 5.760 | 5.810 | 5.690 | 5.800 | 63,923 | +0.00(+0.00%) |
Jan 22, 2018 | 5.830 | 5.850 | 5.730 | 5.800 | 101,976 | -0.03(-0.51%) |
Jan 19, 2018 | 5.700 | 5.910 | 5.640 | 5.830 | 92,668 | +0.12(+2.10%) |
Jan 18, 2018 | 5.750 | 5.890 | 5.650 | 5.710 | 147,362 | -0.14(-2.39%) |
Jan 17, 2018 | 5.810 | 5.880 | 5.731 | 5.850 | 103,371 | +0.04(+0.69%) |
Jan 16, 2018 | 6.010 | 6.150 | 5.760 | 5.810 | 152,464 | -0.24(-3.97%) |
Jan 12, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.11(-1.79%) | |
Jan 11, 2018 | 5.830 | 6.180 | 5.750 | 6.160 | 214,599 | +0.34(+5.84%) |
Jan 10, 2018 | 5.770 | 5.880 | 5.710 | 5.820 | 135,285 | +0.07(+1.22%) |
Jan 09, 2018 | 5.750 | 5.810 | 5.690 | 5.750 | 89,291 | +0.02(+0.35%) |
Jan 08, 2018 | 5.720 | 5.760 | 5.660 | 5.730 | 164,561 | -0.01(-0.17%) |
Jan 05, 2018 | 5.750 | 5.790 | 5.690 | 5.740 | 120,565 | +0.00(+0.00%) |
Jan 04, 2018 | 5.750 | 5.750 | 5.650 | 5.740 | 125,081 | +0.00(+0.00%) |
Jan 03, 2018 | 5.750 | 5.806 | 5.680 | 5.740 | 123,904 | -0.01(-0.17%) |
Jan 02, 2018 | 5.760 | 5.800 | 5.700 | 5.750 | 141,716 | -0.01(-0.17%) |
Dec 29, 2017 | 5.760 | 5.760 | 5.760 | 0 | -0.27(-4.48%) | |
Dec 28, 2017 | 5.900 | 6.150 | 5.790 | 6.030 | 987,541 | +0.11(+1.86%) |
Dec 27, 2017 | 5.610 | 5.950 | 5.610 | 5.920 | 400,974 | +0.29(+5.15%) |
Dec 26, 2017 | 5.630 | 5.780 | 5.550 | 5.630 | 188,752 | -0.02(-0.35%) |
Dec 22, 2017 | 5.660 | 5.710 | 5.520 | 5.650 | 211,520 | -0.06(-1.05%) |
Dec 21, 2017 | 5.720 | 5.770 | 5.660 | 5.710 | 102,762 | -0.01(-0.17%) |
Dec 20, 2017 | 5.660 | 5.810 | 5.620 | 5.720 | 153,710 | +0.09(+1.60%) |
Dec 19, 2017 | 5.730 | 5.770 | 5.600 | 5.630 | 208,137 | -0.09(-1.57%) |
Dec 18, 2017 | 5.650 | 5.890 | 5.600 | 5.720 | 266,872 | +0.10(+1.78%) |
Dec 15, 2017 | 5.460 | 5.740 | 5.460 | 5.620 | 360,624 | +0.16(+2.93%) |
Dec 14, 2017 | 5.400 | 5.540 | 5.380 | 5.460 | 213,162 | +0.07(+1.30%) |
Dec 13, 2017 | 5.450 | 5.590 | 5.350 | 5.390 | 292,001 | -0.05(-0.92%) |
Dec 12, 2017 | 5.570 | 5.640 | 5.430 | 5.440 | 213,409 | -0.12(-2.16%) |
Dec 11, 2017 | 5.370 | 5.570 | 5.321 | 5.560 | 279,960 | +0.17(+3.15%) |
Dec 08, 2017 | 5.370 | 5.440 | 5.335 | 5.390 | 197,229 | +0.04(+0.75%) |
Dec 07, 2017 | 5.310 | 5.450 | 5.300 | 5.350 | 155,631 | +0.03(+0.56%) |
Dec 06, 2017 | 5.380 | 5.420 | 5.280 | 5.320 | 225,106 | -0.08(-1.48%) |
Dec 05, 2017 | 5.510 | 5.510 | 5.390 | 5.400 | 177,278 | -0.05(-0.92%) |
Dec 04, 2017 | 5.480 | 5.480 | 5.390 | 5.450 | 685,598 | +0.01(+0.18%) |
Dec 01, 2017 | 5.520 | 5.532 | 5.390 | 5.440 | 259,606 | -0.12(-2.16%) |
Nov 30, 2017 | 5.580 | 5.610 | 5.530 | 5.560 | 151,713 | -0.02(-0.36%) |
Nov 29, 2017 | 5.610 | 5.650 | 5.450 | 5.580 | 207,347 | -0.03(-0.53%) |
Nov 28, 2017 | 5.620 | 5.667 | 5.480 | 5.610 | 224,590 | +0.00(+0.00%) |
Nov 27, 2017 | 5.550 | 5.690 | 5.520 | 5.610 | 265,273 | +0.09(+1.63%) |
Nov 24, 2017 | 5.870 | 5.870 | 5.480 | 5.520 | 193,119 | -0.35(-5.96%) |
Nov 22, 2017 | 5.740 | 5.980 | 5.690 | 5.870 | 306,677 | +0.12(+2.09%) |
Nov 21, 2017 | 5.840 | 6.020 | 5.710 | 5.750 | 676,916 | -0.07(-1.20%) |
Nov 20, 2017 | 5.800 | 5.890 | 5.530 | 5.820 | 1,165,981 | +0.37(+6.79%) |
Nov 17, 2017 | 5.220 | 5.500 | 5.155 | 5.450 | 1,063,611 | +0.39(+7.71%) |
Nov 16, 2017 | 5.150 | 5.215 | 5.050 | 5.060 | 1,308,129 | +0.31(+6.53%) |
Nov 15, 2017 | 5.020 | 5.030 | 4.730 | 4.750 | 317,728 | -0.27(-5.38%) |
Nov 14, 2017 | 5.040 | 5.230 | 4.830 | 5.020 | 903,942 | +0.14(+2.87%) |
Nov 13, 2017 | 4.510 | 4.890 | 4.500 | 4.880 | 512,413 | +0.33(+7.14%) |
Nov 10, 2017 | 4.400 | 4.570 | 4.350 | 4.555 | 529,600 | +0.06(+1.45%) |
Nov 09, 2017 | 4.540 | 4.625 | 4.290 | 4.490 | 669,802 | -0.17(-3.65%) |
Nov 08, 2017 | 4.670 | 4.699 | 4.520 | 4.660 | 193,007 | -0.05(-1.06%) |
Nov 07, 2017 | 4.620 | 4.750 | 4.530 | 4.710 | 160,625 | +0.07(+1.51%) |
Nov 06, 2017 | 4.520 | 4.690 | 4.490 | 4.640 | 201,358 | +0.11(+2.43%) |
Nov 03, 2017 | 4.650 | 4.670 | 4.520 | 4.530 | 157,498 | -0.15(-3.21%) |
Nov 02, 2017 | 4.560 | 4.710 | 4.550 | 4.680 | 82,207 | +0.11(+2.41%) |
Nov 01, 2017 | 4.820 | 4.820 | 4.570 | 4.570 | 165,137 | -0.25(-5.19%) |
Oct 31, 2017 | 4.620 | 4.870 | 4.600 | 4.820 | 163,289 | +0.23(+5.01%) |
Oct 30, 2017 | 4.620 | 4.635 | 4.540 | 4.590 | 227,721 | +0.00(+0.00%) |
Oct 27, 2017 | 4.740 | 4.740 | 4.550 | 4.590 | 212,295 | -0.14(-2.96%) |
Oct 26, 2017 | 4.800 | 4.820 | 4.680 | 4.730 | 112,801 | -0.06(-1.25%) |
Oct 25, 2017 | 4.850 | 4.900 | 4.780 | 4.790 | 244,955 | -0.08(-1.64%) |
Oct 24, 2017 | 4.880 | 4.920 | 4.870 | 4.870 | 317,006 | +0.00(+0.00%) |
Oct 23, 2017 | 4.900 | 4.930 | 4.850 | 4.870 | 171,367 | -0.02(-0.41%) |
Oct 20, 2017 | 4.910 | 4.930 | 4.870 | 4.890 | 96,300 | +0.04(+0.82%) |
Oct 19, 2017 | 4.910 | 4.910 | 4.850 | 4.850 | 157,665 | -0.06(-1.22%) |
Oct 18, 2017 | 4.930 | 4.940 | 4.900 | 4.910 | 114,895 | -0.02(-0.41%) |
Oct 17, 2017 | 5.030 | 5.050 | 4.900 | 4.930 | 99,192 | -0.10(-1.99%) |
Oct 16, 2017 | 5.020 | 5.090 | 5.000 | 5.030 | 168,125 | -0.01(-0.20%) |
Oct 13, 2017 | 4.970 | 5.065 | 4.948 | 5.040 | 107,480 | +0.06(+1.20%) |
Oct 12, 2017 | 4.940 | 5.030 | 4.900 | 4.980 | 278,986 | +0.04(+0.81%) |
Oct 11, 2017 | 5.011 | 5.100 | 4.910 | 4.940 | 214,159 | -0.15(-2.95%) |
Oct 10, 2017 | 5.130 | 5.160 | 5.030 | 5.090 | 155,922 | +0.02(+0.39%) |
Oct 09, 2017 | 5.110 | 5.140 | 5.040 | 5.070 | 141,150 | +0.00(+0.00%) |
Oct 06, 2017 | 5.150 | 5.150 | 4.992 | 5.070 | 288,089 | -0.08(-1.55%) |
Oct 05, 2017 | 5.170 | 5.279 | 5.110 | 5.150 | 223,889 | -0.02(-0.39%) |
Oct 04, 2017 | 5.210 | 5.250 | 5.130 | 5.170 | 135,315 | -0.06(-1.15%) |
Oct 03, 2017 | 5.270 | 5.290 | 5.180 | 5.230 | 122,002 | -0.02(-0.38%) |
Oct 02, 2017 | 5.150 | 5.260 | 5.110 | 5.250 | 234,183 | +0.12(+2.34%) |
Sep 29, 2017 | 4.940 | 5.300 | 4.930 | 5.130 | 520,243 | +0.20(+4.06%) |
Sep 28, 2017 | 4.860 | 4.930 | 4.800 | 4.930 | 685,122 | +0.08(+1.65%) |
Sep 27, 2017 | 4.820 | 4.850 | 377,605 | -0.09(-1.82%) | ||
Sep 26, 2017 | 4.990 | 4.990 | 4.770 | 4.940 | 421,880 | -0.06(-1.20%) |
Sep 25, 2017 | 5.120 | 5.175 | 4.980 | 5.000 | 200,338 | -0.16(-3.10%) |
Sep 22, 2017 | 4.870 | 5.180 | 4.850 | 5.160 | 549,518 | +0.20(+3.93%) |
Sep 21, 2017 | 5.175 | 5.190 | 4.921 | 4.965 | 1,315,651 | -0.16(-3.03%) |
Sep 20, 2017 | 5.650 | 5.750 | 5.090 | 5.120 | 2,593,316 | -1.17(-18.60%) |
Sep 19, 2017 | 6.580 | 6.612 | 6.280 | 6.290 | 234,485 | -0.24(-3.68%) |
Sep 18, 2017 | 6.210 | 6.580 | 6.200 | 6.530 | 297,705 | +0.33(+5.32%) |
Sep 15, 2017 | 6.180 | 6.280 | 6.119 | 6.200 | 375,217 | +0.06(+0.98%) |
Sep 14, 2017 | 5.870 | 6.160 | 5.870 | 6.140 | 321,256 | +0.22(+3.72%) |
Sep 13, 2017 | 5.840 | 5.980 | 5.820 | 5.920 | 181,014 | +0.07(+1.20%) |
Sep 12, 2017 | 5.740 | 5.870 | 5.740 | 5.850 | 129,221 | +0.11(+1.92%) |
Sep 11, 2017 | 5.790 | 5.800 | 5.720 | 5.740 | 67,148 | +0.00(+0.00%) |
Sep 08, 2017 | 5.800 | 5.800 | 5.710 | 5.740 | 47,680 | -0.06(-1.03%) |
Sep 07, 2017 | 5.710 | 5.800 | 5.641 | 5.800 | 44,000 | +0.08(+1.40%) |
Sep 06, 2017 | 5.700 | 5.760 | 5.630 | 5.720 | 72,468 | +0.03(+0.53%) |
Sep 05, 2017 | 5.500 | 5.760 | 5.500 | 5.690 | 212,823 | +0.15(+2.71%) |
Sep 01, 2017 | 5.580 | 5.580 | 5.520 | 5.540 | 116,817 | -0.03(-0.54%) |
Aug 31, 2017 | 5.650 | 5.710 | 5.560 | 5.570 | 178,206 | -0.11(-1.94%) |
Aug 30, 2017 | 5.640 | 5.690 | 5.610 | 5.680 | 71,158 | +0.02(+0.35%) |
Aug 29, 2017 | 5.520 | 5.660 | 5.520 | 5.660 | 72,883 | +0.06(+1.07%) |
Aug 28, 2017 | 5.510 | 5.620 | 5.480 | 5.600 | 129,070 | +0.08(+1.45%) |
Aug 25, 2017 | 5.650 | 5.670 | 5.500 | 5.520 | 83,444 | -0.11(-1.95%) |
Aug 24, 2017 | 5.560 | 5.630 | 5.550 | 5.630 | 65,481 | +0.11(+1.99%) |
Aug 23, 2017 | 5.490 | 5.560 | 5.450 | 5.520 | 134,706 | -0.02(-0.36%) |
Aug 22, 2017 | 5.500 | 5.630 | 5.500 | 5.540 | 90,461 | +0.00(+0.00%) |
Aug 21, 2017 | 5.590 | 5.600 | 5.500 | 5.540 | 93,503 | -0.04(-0.72%) |
Aug 18, 2017 | 5.600 | 5.620 | 5.520 | 5.580 | 98,844 | +0.05(+0.90%) |
Aug 17, 2017 | 5.630 | 5.650 | 5.510 | 5.530 | 151,060 | -0.13(-2.30%) |
Aug 16, 2017 | 5.750 | 5.790 | 5.640 | 5.660 | 135,460 | -0.08(-1.39%) |
Aug 15, 2017 | 5.810 | 5.850 | 5.713 | 5.740 | 87,225 | -0.06(-1.03%) |
Aug 14, 2017 | 5.750 | 5.890 | 5.720 | 5.800 | 129,345 | +0.09(+1.58%) |
Aug 11, 2017 | 5.750 | 5.915 | 5.670 | 5.710 | 207,218 | +0.01(+0.18%) |
Aug 10, 2017 | 5.840 | 5.910 | 5.680 | 5.700 | 174,061 | -0.17(-2.90%) |
Aug 09, 2017 | 5.840 | 6.000 | 5.820 | 5.870 | 148,388 | -0.03(-0.51%) |
Aug 08, 2017 | 5.960 | 6.050 | 5.750 | 5.900 | 757,427 | +0.21(+3.69%) |
Aug 07, 2017 | 5.710 | 5.790 | 5.680 | 5.690 | 185,420 | -0.03(-0.52%) |
Aug 04, 2017 | 5.750 | 5.780 | 5.710 | 5.720 | 169,254 | -0.01(-0.17%) |
Aug 03, 2017 | 5.720 | 5.800 | 5.700 | 5.730 | 166,377 | +0.00(+0.00%) |
Aug 02, 2017 | 5.700 | 5.760 | 5.640 | 5.730 | 171,833 | +0.02(+0.35%) |
Aug 01, 2017 | 5.850 | 5.950 | 5.680 | 5.710 | 166,005 | -0.14(-2.39%) |
Jul 31, 2017 | 6.000 | 6.013 | 5.700 | 5.850 | 207,581 | -0.09(-1.52%) |
Jul 28, 2017 | 5.800 | 5.960 | 5.800 | 5.940 | 89,212 | +0.15(+2.59%) |
Jul 27, 2017 | 5.880 | 5.880 | 5.750 | 5.790 | 57,292 | -0.09(-1.53%) |
Jul 26, 2017 | 5.880 | 5.910 | 5.840 | 5.880 | 112,640 | +0.00(+0.00%) |
Jul 25, 2017 | 5.910 | 5.935 | 5.860 | 5.880 | 95,984 | -0.01(-0.17%) |
Jul 24, 2017 | 5.890 | 5.920 | 5.811 | 5.890 | 87,064 | -0.01(-0.17%) |
Jul 21, 2017 | 6.000 | 6.000 | 5.830 | 5.900 | 359,578 | -0.02(-0.34%) |
Jul 20, 2017 | 5.960 | 5.880 | 5.920 | 59,665 | -0.04(-0.67%) | |
Jul 19, 2017 | 5.850 | 5.960 | 5.850 | 5.960 | 70,749 | +0.11(+1.88%) |
Jul 18, 2017 | 5.850 | 5.890 | 5.781 | 5.850 | 71,297 | -0.02(-0.34%) |
Jul 17, 2017 | 5.820 | 5.890 | 5.770 | 5.870 | 114,552 | +0.06(+1.03%) |
Jul 14, 2017 | 5.870 | 5.900 | 5.800 | 5.810 | 69,843 | -0.05(-0.85%) |
Jul 13, 2017 | 5.940 | 5.980 | 5.820 | 5.860 | 94,473 | -0.07(-1.18%) |
Jul 12, 2017 | 5.900 | 5.990 | 5.840 | 5.930 | 93,476 | +0.07(+1.19%) |
Jul 11, 2017 | 5.830 | 5.950 | 5.780 | 5.860 | 148,179 | +0.03(+0.51%) |
Jul 10, 2017 | 5.840 | 5.910 | 5.750 | 5.830 | 86,051 | -0.02(-0.34%) |
Jul 07, 2017 | 5.820 | 5.885 | 5.790 | 5.850 | 65,535 | +0.03(+0.52%) |
Jul 06, 2017 | 5.970 | 5.970 | 5.810 | 5.820 | 155,107 | -0.15(-2.51%) |
Jul 05, 2017 | 6.030 | 6.030 | 5.890 | 5.970 | 119,957 | -0.09(-1.49%) |
Jul 03, 2017 | 5.980 | 6.080 | 5.970 | 6.060 | 57,876 | +0.07(+1.17%) |
Jun 30, 2017 | 6.050 | 6.090 | 5.930 | 5.990 | 130,601 | -0.01(-0.17%) |
Jun 29, 2017 | 5.990 | 6.160 | 5.940 | 6.000 | 764,437 | +0.01(+0.17%) |
Jun 28, 2017 | 6.090 | 6.110 | 5.930 | 5.990 | 291,777 | -0.05(-0.83%) |
Jun 27, 2017 | 5.940 | 6.080 | 5.860 | 6.040 | 379,963 | +0.17(+2.90%) |
Jun 26, 2017 | 5.760 | 5.945 | 5.730 | 5.870 | 142,093 | +0.13(+2.26%) |
Jun 23, 2017 | 5.730 | 5.800 | 5.650 | 5.740 | 631,944 | +0.03(+0.53%) |
Jun 22, 2017 | 5.610 | 5.750 | 5.580 | 5.710 | 192,847 | +0.09(+1.60%) |
Jun 21, 2017 | 5.650 | 5.750 | 5.600 | 5.620 | 121,758 | -0.04(-0.71%) |
Jun 20, 2017 | 5.670 | 5.730 | 5.620 | 5.660 | 130,483 | -0.03(-0.53%) |
Jun 19, 2017 | 5.680 | 5.740 | 5.600 | 5.690 | 147,743 | +0.01(+0.18%) |
Jun 16, 2017 | 5.770 | 5.850 | 5.670 | 5.680 | 303,702 | -0.10(-1.73%) |
Jun 15, 2017 | 5.670 | 5.840 | 5.650 | 5.780 | 185,782 | +0.03(+0.52%) |
Jun 14, 2017 | 5.800 | 5.860 | 5.730 | 5.750 | 156,509 | -0.05(-0.86%) |
Jun 13, 2017 | 5.700 | 5.840 | 5.650 | 5.800 | 136,353 | +0.12(+2.11%) |
Jun 12, 2017 | 5.740 | 5.830 | 5.520 | 5.680 | 189,320 | -0.06(-1.05%) |
Jun 09, 2017 | 5.780 | 5.860 | 5.700 | 5.740 | 108,807 | +0.00(+0.00%) |
Jun 08, 2017 | 5.670 | 5.770 | 5.640 | 5.740 | 66,653 | +0.08(+1.41%) |
Jun 07, 2017 | 5.750 | 5.780 | 5.630 | 5.660 | 197,292 | -0.08(-1.39%) |
Jun 06, 2017 | 5.750 | 5.790 | 5.690 | 5.740 | 128,601 | -0.06(-1.03%) |
Jun 05, 2017 | 5.800 | 5.830 | 5.730 | 5.800 | 169,863 | -0.02(-0.34%) |
Jun 02, 2017 | 5.800 | 5.900 | 5.628 | 5.820 | 167,699 | +0.02(+0.34%) |
Jun 01, 2017 | 5.800 | 5.845 | 5.720 | 5.800 | 162,463 | +0.01(+0.17%) |
May 31, 2017 | 5.720 | 5.800 | 5.620 | 5.790 | 95,924 | +0.10(+1.76%) |
May 30, 2017 | 5.780 | 5.780 | 5.660 | 5.690 | 79,413 | -0.10(-1.73%) |
May 26, 2017 | 5.610 | 5.810 | 5.570 | 5.790 | 205,469 | +0.18(+3.21%) |
May 25, 2017 | 5.560 | 5.630 | 5.500 | 5.610 | 167,813 | +0.05(+0.90%) |
May 24, 2017 | 5.530 | 5.640 | 5.510 | 5.560 | 147,692 | +0.05(+0.91%) |
May 23, 2017 | 5.540 | 5.590 | 5.490 | 5.510 | 291,297 | -0.02(-0.36%) |
May 22, 2017 | 5.600 | 5.610 | 5.470 | 5.530 | 152,040 | -0.07(-1.25%) |
May 19, 2017 | 5.630 | 5.710 | 5.560 | 5.600 | 155,688 | -0.03(-0.53%) |
May 18, 2017 | 5.660 | 5.700 | 5.530 | 5.630 | 164,503 | -0.05(-0.88%) |
May 17, 2017 | 5.850 | 5.890 | 5.660 | 5.680 | 201,083 | -0.23(-3.89%) |
May 16, 2017 | 5.980 | 6.050 | 5.820 | 5.910 | 235,103 | -0.09(-1.50%) |
May 15, 2017 | 6.010 | 6.130 | 5.970 | 6.000 | 112,043 | -0.03(-0.50%) |
May 12, 2017 | 6.140 | 6.180 | 6.010 | 6.030 | 119,868 | -0.13(-2.11%) |
May 11, 2017 | 6.150 | 6.400 | 6.010 | 6.160 | 192,090 | -0.07(-1.12%) |
May 10, 2017 | 6.220 | 6.480 | 6.000 | 6.230 | 330,260 | +0.12(+1.96%) |
May 09, 2017 | 6.060 | 6.120 | 5.950 | 6.110 | 240,921 | +0.06(+0.99%) |
May 08, 2017 | 6.010 | 6.060 | 5.908 | 6.050 | 90,900 | +0.02(+0.33%) |
May 05, 2017 | 6.080 | 6.118 | 5.980 | 6.030 | 119,856 | -0.05(-0.82%) |
May 04, 2017 | 5.800 | 6.090 | 5.800 | 6.080 | 190,276 | +0.28(+4.83%) |
May 03, 2017 | 5.850 | 5.950 | 5.781 | 5.800 | 106,121 | -0.09(-1.53%) |
May 02, 2017 | 5.950 | 5.960 | 5.830 | 5.890 | 96,614 | +0.00(+0.00%) |