Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.564 | 7.834 | 7.564 | 7.786 | 59,387 | +0.10(+1.25%) |
May 30, 2018 | 7.718 | 7.824 | 7.438 | 7.689 | 130,677 | -0.15(-1.97%) |
May 29, 2018 | 7.747 | 7.901 | 7.737 | 7.843 | 65,258 | -0.03(-0.37%) |
May 25, 2018 | 7.872 | 7.872 | 7.872 | 0 | -0.04(-0.49%) | |
May 24, 2018 | 7.998 | 8.007 | 7.825 | 7.911 | 54,469 | -0.11(-1.32%) |
May 23, 2018 | 7.921 | 8.094 | 7.892 | 8.017 | 55,138 | +0.02(+0.24%) |
May 22, 2018 | 8.056 | 8.162 | 7.969 | 7.998 | 54,310 | -0.02(-0.24%) |
May 21, 2018 | 7.930 | 8.056 | 7.872 | 8.017 | 57,557 | +0.12(+1.47%) |
May 18, 2018 | 7.901 | 7.969 | 7.757 | 7.901 | 61,129 | +0.00(+0.00%) |
May 17, 2018 | 8.056 | 8.056 | 7.892 | 7.901 | 100,183 | -0.14(-1.80%) |
May 16, 2018 | 7.940 | 8.085 | 7.901 | 8.046 | 102,786 | +0.09(+1.09%) |
May 15, 2018 | 7.805 | 7.979 | 7.786 | 7.959 | 107,493 | +0.17(+2.23%) |
May 14, 2018 | 7.871 | 7.927 | 7.681 | 7.786 | 178,566 | -0.13(-1.68%) |
May 11, 2018 | 8.004 | 8.153 | 7.890 | 7.918 | 172,891 | -0.01(-0.12%) |
May 10, 2018 | 7.748 | 8.042 | 7.615 | 7.928 | 249,333 | +0.21(+2.70%) |
May 09, 2018 | 7.454 | 7.824 | 7.378 | 7.719 | 513,156 | +0.25(+3.30%) |
May 08, 2018 | 6.970 | 7.519 | 6.951 | 7.473 | 1,069,252 | +0.47(+6.78%) |
May 07, 2018 | 6.932 | 7.112 | 6.894 | 6.998 | 121,314 | +0.10(+1.51%) |
May 04, 2018 | 6.828 | 7.046 | 6.799 | 6.894 | 96,290 | +0.10(+1.54%) |
May 03, 2018 | 6.638 | 6.894 | 6.638 | 6.790 | 177,316 | +0.13(+1.99%) |
May 02, 2018 | 6.629 | 6.885 | 6.532 | 6.657 | 155,072 | +0.14(+2.18%) |
May 01, 2018 | 6.496 | 6.572 | 6.401 | 6.515 | 54,621 | -0.01(-0.15%) |
Apr 30, 2018 | 6.515 | 6.591 | 6.456 | 6.524 | 35,849 | +0.00(+0.00%) |
Apr 27, 2018 | 6.723 | 6.723 | 6.455 | 6.524 | 98,894 | -0.20(-2.96%) |
Apr 26, 2018 | 6.534 | 6.742 | 6.534 | 6.723 | 38,774 | +0.22(+3.35%) |
Apr 25, 2018 | 6.477 | 6.581 | 6.397 | 6.505 | 83,656 | +0.01(+0.15%) |
Apr 24, 2018 | 6.629 | 6.638 | 6.439 | 6.496 | 132,104 | -0.09(-1.44%) |
Apr 23, 2018 | 6.761 | 6.779 | 6.553 | 6.591 | 86,890 | -0.16(-2.39%) |
Apr 20, 2018 | 6.742 | 6.828 | 6.524 | 6.752 | 78,292 | -0.01(-0.14%) |
Apr 19, 2018 | 6.818 | 6.847 | 6.686 | 6.761 | 93,540 | -0.08(-1.11%) |
Apr 18, 2018 | 7.160 | 7.160 | 6.761 | 6.837 | 112,768 | -0.21(-2.96%) |
Apr 17, 2018 | 7.112 | 7.131 | 7.017 | 7.046 | 147,943 | +0.00(+0.00%) |
Apr 16, 2018 | 7.055 | 7.112 | 6.980 | 7.046 | 85,132 | +0.04(+0.54%) |
Apr 13, 2018 | 6.998 | 7.093 | 6.854 | 7.008 | 80,185 | +0.09(+1.37%) |
Apr 12, 2018 | 7.027 | 7.122 | 6.790 | 6.913 | 230,686 | +0.09(+1.39%) |
Apr 11, 2018 | 6.714 | 7.112 | 6.705 | 6.818 | 426,378 | +0.06(+0.84%) |
Apr 10, 2018 | 6.686 | 6.799 | 6.676 | 6.761 | 138,769 | +0.24(+3.63%) |
Apr 09, 2018 | 6.458 | 6.865 | 6.448 | 6.524 | 219,658 | +0.16(+2.53%) |
Apr 06, 2018 | 6.363 | 6.420 | 6.268 | 6.363 | 238,617 | -0.03(-0.45%) |
Apr 05, 2018 | 6.392 | 6.486 | 6.252 | 6.392 | 89,221 | +0.06(+0.90%) |
Apr 04, 2018 | 6.221 | 6.429 | 6.211 | 6.335 | 76,283 | -0.05(-0.74%) |
Apr 03, 2018 | 6.297 | 6.454 | 6.237 | 6.382 | 48,035 | +0.09(+1.36%) |
Apr 02, 2018 | 6.306 | 6.316 | 6.211 | 6.297 | 119,429 | -0.10(-1.63%) |
Mar 29, 2018 | 6.401 | 6.401 | 6.401 | 0 | +0.09(+1.50%) | |
Mar 28, 2018 | 6.363 | 6.401 | 6.240 | 6.306 | 181,716 | -0.10(-1.63%) |
Mar 27, 2018 | 6.486 | 6.539 | 6.363 | 6.411 | 57,312 | -0.02(-0.30%) |
Mar 26, 2018 | 6.401 | 6.439 | 6.332 | 6.429 | 27,282 | +0.11(+1.80%) |
Mar 23, 2018 | 6.401 | 6.425 | 6.202 | 6.316 | 153,933 | -0.09(-1.48%) |
Mar 22, 2018 | 6.524 | 6.534 | 6.327 | 6.411 | 118,567 | -0.17(-2.59%) |
Mar 21, 2018 | 6.458 | 6.637 | 6.458 | 6.581 | 69,052 | +0.10(+1.61%) |
Mar 20, 2018 | 6.610 | 6.610 | 6.429 | 6.477 | 45,915 | -0.16(-2.43%) |
Mar 19, 2018 | 6.515 | 6.652 | 6.345 | 6.638 | 88,367 | +0.09(+1.45%) |
Mar 16, 2018 | 6.638 | 6.638 | 6.543 | 6.543 | 51,961 | -0.06(-0.86%) |
Mar 15, 2018 | 6.638 | 6.638 | 6.562 | 6.600 | 87,091 | -0.04(-0.57%) |
Mar 14, 2018 | 6.524 | 6.696 | 6.420 | 6.638 | 176,075 | +0.30(+4.79%) |
Mar 13, 2018 | 6.429 | 6.448 | 6.259 | 6.335 | 75,717 | -0.08(-1.18%) |
Mar 12, 2018 | 6.259 | 6.429 | 6.230 | 6.411 | 101,558 | +0.15(+2.42%) |
Mar 09, 2018 | 6.344 | 6.411 | 6.192 | 6.259 | 54,051 | -0.07(-1.05%) |
Mar 08, 2018 | 6.439 | 6.439 | 6.268 | 6.325 | 62,105 | -0.11(-1.77%) |
Mar 07, 2018 | 6.202 | 6.610 | 6.183 | 6.439 | 130,817 | +0.17(+2.72%) |
Mar 06, 2018 | 6.240 | 6.297 | 6.183 | 6.268 | 60,176 | +0.03(+0.46%) |
Mar 05, 2018 | 6.401 | 6.411 | 6.211 | 6.240 | 48,250 | -0.22(-3.38%) |
Mar 02, 2018 | 6.164 | 6.505 | 6.154 | 6.458 | 104,218 | +0.20(+3.18%) |
Mar 01, 2018 | 6.230 | 6.259 | 6.145 | 6.259 | 45,627 | +0.03(+0.46%) |
Feb 28, 2018 | 6.249 | 6.259 | 6.183 | 6.230 | 32,920 | +0.00(+0.00%) |
Feb 27, 2018 | 6.230 | 6.297 | 6.173 | 6.230 | 52,949 | -0.02(-0.30%) |
Feb 26, 2018 | 6.268 | 6.297 | 6.154 | 6.249 | 38,110 | +0.05(+0.76%) |
Feb 23, 2018 | 6.240 | 6.286 | 6.107 | 6.202 | 28,623 | -0.02(-0.30%) |
Feb 22, 2018 | 6.211 | 6.287 | 6.154 | 6.221 | 48,031 | +0.07(+1.08%) |
Feb 21, 2018 | 6.392 | 6.401 | 6.154 | 6.154 | 49,888 | -0.20(-3.13%) |
Feb 20, 2018 | 6.230 | 6.467 | 6.183 | 6.354 | 129,996 | +0.24(+3.88%) |
Feb 16, 2018 | 6.117 | 6.117 | 6.117 | 0 | -0.09(-1.38%) | |
Feb 15, 2018 | 6.230 | 6.240 | 6.069 | 6.202 | 31,296 | +0.03(+0.46%) |
Feb 14, 2018 | 6.022 | 6.185 | 6.022 | 6.173 | 35,251 | +0.10(+1.72%) |
Feb 13, 2018 | 6.041 | 6.117 | 6.041 | 6.069 | 68,933 | -0.01(-0.16%) |
Feb 12, 2018 | 6.117 | 6.136 | 6.012 | 6.079 | 102,290 | +0.18(+3.05%) |
Feb 09, 2018 | 6.306 | 6.448 | 5.671 | 5.898 | 220,663 | -0.31(-5.04%) |
Feb 08, 2018 | 6.524 | 6.192 | 6.211 | 240,188 | -0.35(-5.35%) | |
Feb 07, 2018 | 6.714 | 6.723 | 6.287 | 6.562 | 296,038 | -0.06(-0.86%) |
Feb 06, 2018 | 6.136 | 6.648 | 5.661 | 6.619 | 291,103 | +0.26(+4.02%) |
Feb 05, 2018 | 6.325 | 6.496 | 6.230 | 6.363 | 147,152 | -0.04(-0.59%) |
Feb 02, 2018 | 6.524 | 6.581 | 6.335 | 6.401 | 99,634 | -0.13(-2.03%) |
Feb 01, 2018 | 6.429 | 6.648 | 6.429 | 6.534 | 100,820 | +0.12(+1.92%) |
Jan 31, 2018 | 6.657 | 6.742 | 6.297 | 6.411 | 274,125 | -0.23(-3.43%) |
Jan 30, 2018 | 6.619 | 6.657 | 6.610 | 6.638 | 135,953 | -0.08(-1.13%) |
Jan 29, 2018 | 6.553 | 6.752 | 6.539 | 6.714 | 228,293 | +0.10(+1.58%) |
Jan 26, 2018 | 6.553 | 6.610 | 6.506 | 6.610 | 85,703 | +0.07(+1.01%) |
Jan 25, 2018 | 6.572 | 6.676 | 6.534 | 6.543 | 100,410 | -0.01(-0.14%) |
Jan 24, 2018 | 6.648 | 6.648 | 6.477 | 6.553 | 104,412 | -0.09(-1.43%) |
Jan 23, 2018 | 6.420 | 6.651 | 6.420 | 6.648 | 176,644 | +0.26(+4.01%) |
Jan 22, 2018 | 6.714 | 6.714 | 6.373 | 6.392 | 243,206 | -0.29(-4.40%) |
Jan 19, 2018 | 6.534 | 6.790 | 6.477 | 6.686 | 245,254 | +0.19(+2.92%) |
Jan 18, 2018 | 6.278 | 6.534 | 6.278 | 6.496 | 126,331 | +0.15(+2.39%) |
Jan 17, 2018 | 6.354 | 6.420 | 6.306 | 6.344 | 72,058 | +0.02(+0.30%) |
Jan 16, 2018 | 6.373 | 6.458 | 6.306 | 6.325 | 195,393 | -0.02(-0.30%) |
Jan 12, 2018 | 6.344 | 6.344 | 6.344 | 0 | -0.12(-1.91%) | |
Jan 11, 2018 | 6.306 | 6.496 | 6.306 | 6.467 | 127,223 | +0.15(+2.40%) |
Jan 10, 2018 | 6.382 | 6.192 | 6.316 | 163,302 | +0.02(+0.30%) | |
Jan 09, 2018 | 6.098 | 6.562 | 5.955 | 6.297 | 1,075,866 | +0.54(+9.39%) |
Jan 08, 2018 | 5.728 | 5.794 | 5.728 | 5.756 | 49,670 | +0.02(+0.33%) |
Jan 05, 2018 | 5.737 | 5.785 | 5.624 | 5.737 | 109,980 | +0.05(+0.83%) |
Jan 04, 2018 | 5.548 | 5.737 | 5.510 | 5.690 | 84,990 | +0.22(+3.99%) |
Jan 03, 2018 | 5.500 | 5.557 | 5.453 | 5.472 | 84,807 | +0.02(+0.35%) |
Jan 02, 2018 | 5.472 | 5.557 | 5.424 | 5.453 | 43,498 | +0.03(+0.52%) |
Dec 29, 2017 | 5.424 | 5.424 | 5.424 | 0 | -0.03(-0.52%) | |
Dec 28, 2017 | 5.519 | 5.576 | 5.453 | 5.453 | 65,097 | -0.04(-0.69%) |
Dec 27, 2017 | 5.491 | 5.500 | 5.410 | 5.491 | 221,735 | +0.04(+0.70%) |
Dec 26, 2017 | 5.510 | 5.548 | 5.386 | 5.453 | 75,204 | +0.01(+0.17%) |
Dec 22, 2017 | 5.424 | 5.443 | 5.311 | 5.443 | 78,314 | +0.02(+0.35%) |
Dec 21, 2017 | 5.661 | 5.661 | 5.367 | 5.424 | 67,460 | -0.16(-2.89%) |
Dec 20, 2017 | 5.405 | 5.633 | 5.405 | 5.586 | 122,717 | +0.22(+4.06%) |
Dec 19, 2017 | 5.386 | 5.396 | 5.329 | 5.367 | 73,876 | +0.01(+0.18%) |
Dec 18, 2017 | 5.320 | 5.359 | 5.282 | 5.358 | 70,807 | +0.13(+2.54%) |
Dec 15, 2017 | 5.273 | 5.273 | 5.206 | 5.225 | 45,891 | +0.00(+0.00%) |
Dec 14, 2017 | 5.149 | 5.292 | 5.149 | 5.225 | 157,803 | +0.09(+1.85%) |
Dec 13, 2017 | 5.140 | 5.216 | 5.121 | 5.130 | 39,115 | -0.04(-0.73%) |
Dec 12, 2017 | 5.130 | 5.216 | 5.111 | 5.168 | 76,529 | +0.00(+0.00%) |
Dec 11, 2017 | 5.225 | 5.254 | 4.884 | 5.168 | 193,963 | -0.09(-1.80%) |
Dec 08, 2017 | 5.339 | 5.390 | 5.251 | 5.263 | 36,516 | -0.05(-0.89%) |
Dec 07, 2017 | 5.263 | 5.377 | 5.225 | 5.311 | 77,544 | +0.08(+1.45%) |
Dec 06, 2017 | 5.434 | 5.491 | 5.225 | 5.235 | 130,287 | -0.26(-4.66%) |
Dec 05, 2017 | 5.472 | 5.623 | 5.443 | 5.491 | 127,368 | +0.01(+0.17%) |
Dec 04, 2017 | 5.519 | 5.519 | 5.329 | 5.481 | 180,561 | -0.02(-0.34%) |
Dec 01, 2017 | 5.718 | 5.747 | 5.396 | 5.500 | 291,368 | -0.22(-3.81%) |
Nov 30, 2017 | 5.633 | 5.756 | 5.633 | 5.718 | 148,558 | +0.06(+1.01%) |
Nov 29, 2017 | 5.813 | 5.823 | 5.557 | 5.661 | 242,065 | -0.27(-4.48%) |
Nov 28, 2017 | 6.012 | 6.012 | 5.824 | 5.927 | 139,129 | -0.04(-0.64%) |
Nov 27, 2017 | 6.164 | 6.183 | 5.936 | 5.965 | 196,384 | -0.14(-2.33%) |
Nov 24, 2017 | 5.965 | 6.164 | 5.958 | 6.107 | 132,982 | +0.19(+3.21%) |
Nov 22, 2017 | 5.690 | 5.965 | 5.690 | 5.917 | 161,361 | +0.01(+0.16%) |
Nov 21, 2017 | 5.917 | 6.031 | 5.737 | 5.908 | 250,762 | -0.07(-1.11%) |
Nov 20, 2017 | 6.021 | 6.030 | 5.956 | 5.974 | 234,545 | +0.01(+0.16%) |
Nov 17, 2017 | 5.919 | 5.993 | 5.860 | 5.965 | 176,405 | +0.07(+1.26%) |
Nov 16, 2017 | 5.687 | 5.909 | 5.682 | 5.891 | 223,136 | +0.24(+4.27%) |
Nov 15, 2017 | 5.650 | 5.687 | 5.455 | 5.650 | 133,171 | -0.01(-0.16%) |
Nov 14, 2017 | 5.789 | 5.789 | 5.613 | 5.659 | 139,867 | +0.05(+0.83%) |
Nov 13, 2017 | 5.520 | 5.631 | 5.520 | 5.613 | 199,906 | +0.09(+1.68%) |
Nov 10, 2017 | 5.473 | 5.585 | 5.473 | 5.520 | 103,301 | -0.03(-0.50%) |
Nov 09, 2017 | 5.594 | 5.622 | 5.306 | 5.548 | 354,947 | -0.11(-1.97%) |
Nov 08, 2017 | 5.557 | 5.928 | 5.437 | 5.659 | 766,533 | +0.17(+3.04%) |
Nov 07, 2017 | 5.381 | 5.566 | 5.232 | 5.492 | 479,448 | +0.24(+4.59%) |
Nov 06, 2017 | 5.028 | 5.251 | 5.028 | 5.251 | 121,621 | +0.15(+2.91%) |
Nov 03, 2017 | 5.056 | 5.121 | 5.010 | 5.102 | 154,011 | +0.02(+0.37%) |
Nov 02, 2017 | 5.269 | 5.288 | 5.056 | 5.084 | 315,016 | -0.16(-3.01%) |
Nov 01, 2017 | 5.269 | 5.297 | 5.214 | 5.241 | 143,206 | -0.09(-1.74%) |
Oct 31, 2017 | 5.381 | 5.390 | 5.297 | 5.334 | 115,717 | +0.01(+0.17%) |
Oct 30, 2017 | 5.353 | 5.399 | 5.270 | 5.325 | 58,129 | -0.02(-0.35%) |
Oct 27, 2017 | 5.288 | 5.381 | 5.288 | 5.343 | 80,302 | +0.06(+1.23%) |
Oct 26, 2017 | 5.204 | 5.334 | 5.195 | 5.279 | 77,340 | +0.02(+0.35%) |
Oct 25, 2017 | 5.232 | 5.362 | 5.195 | 5.260 | 120,534 | +0.00(+0.00%) |
Oct 24, 2017 | 5.297 | 5.306 | 5.251 | 5.260 | 133,456 | +0.01(+0.18%) |
Oct 23, 2017 | 5.343 | 5.343 | 5.223 | 5.251 | 76,759 | -0.06(-1.05%) |
Oct 20, 2017 | 5.381 | 5.390 | 5.279 | 5.306 | 89,292 | +0.00(+0.00%) |
Oct 19, 2017 | 5.390 | 5.399 | 5.260 | 5.306 | 88,903 | -0.08(-1.55%) |
Oct 18, 2017 | 5.334 | 5.427 | 5.260 | 5.390 | 157,793 | +0.15(+2.83%) |
Oct 17, 2017 | 5.288 | 5.297 | 5.195 | 5.241 | 123,132 | +0.04(+0.71%) |
Oct 16, 2017 | 5.279 | 5.282 | 5.121 | 5.204 | 207,173 | -0.06(-1.06%) |
Oct 13, 2017 | 5.334 | 5.334 | 5.233 | 5.260 | 155,959 | -0.04(-0.70%) |
Oct 12, 2017 | 5.279 | 5.324 | 5.241 | 5.297 | 54,754 | +0.03(+0.53%) |
Oct 11, 2017 | 5.195 | 5.306 | 5.195 | 5.269 | 127,173 | +0.02(+0.35%) |
Oct 10, 2017 | 5.251 | 5.371 | 5.195 | 5.251 | 89,422 | +0.08(+1.62%) |
Oct 09, 2017 | 5.121 | 5.232 | 5.112 | 5.167 | 83,640 | +0.06(+1.09%) |
Oct 06, 2017 | 5.186 | 5.241 | 5.094 | 5.112 | 101,219 | -0.10(-1.96%) |
Oct 05, 2017 | 5.297 | 5.333 | 5.195 | 5.214 | 107,096 | -0.07(-1.40%) |
Oct 04, 2017 | 5.149 | 5.316 | 5.149 | 5.288 | 166,940 | +0.06(+1.24%) |
Oct 03, 2017 | 5.288 | 5.446 | 5.158 | 5.223 | 629,946 | +0.19(+3.87%) |
Oct 02, 2017 | 4.759 | 5.065 | 4.759 | 5.028 | 223,648 | +0.28(+5.86%) |
Sep 29, 2017 | 4.805 | 4.852 | 4.731 | 4.750 | 115,726 | -0.07(-1.54%) |
Sep 28, 2017 | 4.778 | 4.833 | 4.676 | 4.824 | 148,905 | +0.01(+0.19%) |
Sep 27, 2017 | 4.546 | 4.843 | 4.546 | 4.815 | 214,362 | +0.32(+7.01%) |
Sep 26, 2017 | 4.509 | 4.536 | 4.388 | 4.499 | 99,204 | +0.04(+0.83%) |
Sep 25, 2017 | 4.583 | 4.583 | 4.360 | 4.462 | 269,356 | -0.05(-1.03%) |
Sep 22, 2017 | 4.416 | 4.536 | 4.379 | 4.509 | 105,012 | +0.05(+1.04%) |
Sep 21, 2017 | 4.564 | 4.564 | 4.380 | 4.462 | 97,390 | -0.11(-2.43%) |
Sep 20, 2017 | 4.750 | 4.750 | 4.546 | 4.574 | 83,036 | -0.16(-3.33%) |
Sep 19, 2017 | 4.731 | 4.768 | 4.713 | 4.731 | 95,181 | +0.06(+1.39%) |
Sep 18, 2017 | 4.750 | 4.778 | 4.638 | 4.666 | 119,845 | -0.05(-0.98%) |
Sep 15, 2017 | 4.731 | 4.778 | 4.688 | 4.713 | 54,756 | -0.02(-0.39%) |
Sep 14, 2017 | 4.694 | 4.778 | 4.648 | 4.731 | 86,347 | +0.01(+0.20%) |
Sep 13, 2017 | 4.731 | 4.787 | 4.685 | 4.722 | 128,273 | +0.07(+1.60%) |
Sep 12, 2017 | 4.583 | 4.722 | 4.490 | 4.648 | 290,384 | +0.14(+3.09%) |
Sep 11, 2017 | 4.555 | 4.574 | 4.472 | 4.509 | 202,246 | -0.01(-0.21%) |
Sep 08, 2017 | 4.527 | 4.555 | 4.453 | 4.518 | 166,609 | -0.01(-0.20%) |
Sep 07, 2017 | 4.369 | 4.536 | 4.369 | 4.527 | 244,265 | +0.16(+3.61%) |
Sep 06, 2017 | 4.295 | 4.397 | 4.291 | 4.369 | 257,155 | +0.07(+1.73%) |
Sep 05, 2017 | 4.156 | 4.486 | 4.156 | 4.295 | 755,456 | +0.12(+2.89%) |
Sep 01, 2017 | 4.147 | 4.258 | 4.114 | 4.175 | 224,448 | +0.06(+1.35%) |
Aug 31, 2017 | 4.073 | 4.175 | 4.045 | 4.119 | 213,079 | +0.06(+1.60%) |
Aug 30, 2017 | 4.017 | 4.082 | 3.998 | 4.054 | 129,908 | +0.02(+0.46%) |
Aug 29, 2017 | 4.017 | 4.063 | 3.998 | 4.035 | 76,047 | -0.02(-0.46%) |
Aug 28, 2017 | 4.017 | 4.082 | 3.998 | 4.054 | 240,485 | +0.06(+1.39%) |
Aug 25, 2017 | 4.008 | 4.035 | 3.950 | 3.998 | 103,938 | -0.02(-0.46%) |
Aug 24, 2017 | 4.073 | 4.082 | 3.989 | 4.017 | 170,782 | +0.00(+0.00%) |
Aug 23, 2017 | 3.943 | 4.035 | 3.896 | 4.017 | 405,491 | +0.09(+2.36%) |
Aug 22, 2017 | 3.924 | 3.989 | 3.906 | 3.924 | 196,805 | +0.04(+0.95%) |
Aug 21, 2017 | 3.998 | 4.026 | 3.868 | 3.887 | 215,667 | -0.10(-2.56%) |
Aug 18, 2017 | 3.989 | 4.026 | 3.896 | 3.989 | 169,045 | +0.02(+0.47%) |
Aug 17, 2017 | 4.165 | 4.202 | 3.961 | 3.971 | 205,775 | -0.23(-5.52%) |
Aug 16, 2017 | 4.314 | 4.314 | 4.156 | 4.202 | 167,970 | -0.10(-2.37%) |
Aug 15, 2017 | 4.351 | 4.397 | 4.258 | 4.304 | 277,979 | -0.04(-0.85%) |
Aug 14, 2017 | 4.360 | 4.453 | 4.295 | 4.342 | 288,605 | +0.12(+2.86%) |
Aug 11, 2017 | 4.082 | 4.277 | 4.063 | 4.221 | 179,399 | +0.13(+3.17%) |
Aug 10, 2017 | 4.471 | 4.481 | 4.073 | 4.091 | 558,121 | -0.37(-8.32%) |
Aug 09, 2017 | 4.509 | 4.556 | 4.360 | 4.462 | 320,582 | -0.11(-2.43%) |
Aug 08, 2017 | 4.546 | 4.685 | 4.453 | 4.574 | 207,003 | +0.02(+0.41%) |
Aug 07, 2017 | 4.592 | 4.620 | 4.416 | 4.555 | 412,349 | -0.04(-0.81%) |
Aug 04, 2017 | 4.805 | 4.852 | 4.574 | 4.592 | 382,285 | -0.22(-4.62%) |
Aug 03, 2017 | 4.713 | 4.926 | 4.434 | 4.815 | 867,908 | +0.03(+0.58%) |
Aug 02, 2017 | 5.139 | 5.158 | 4.778 | 4.787 | 367,564 | -0.29(-5.67%) |
Aug 01, 2017 | 4.935 | 5.074 | 4.824 | 5.074 | 231,467 | +0.19(+3.99%) |
Jul 31, 2017 | 5.028 | 5.047 | 4.833 | 4.880 | 281,813 | -0.03(-0.57%) |
Jul 28, 2017 | 4.991 | 5.000 | 4.787 | 4.907 | 264,263 | -0.06(-1.12%) |
Jul 27, 2017 | 5.112 | 5.121 | 4.902 | 4.963 | 221,760 | -0.09(-1.83%) |
Jul 26, 2017 | 5.167 | 5.176 | 5.037 | 5.056 | 163,637 | -0.08(-1.62%) |
Jul 25, 2017 | 5.102 | 5.167 | 5.102 | 5.139 | 201,283 | +0.00(+0.00%) |
Jul 24, 2017 | 5.121 | 5.167 | 5.037 | 5.139 | 260,920 | +0.05(+0.91%) |
Jul 21, 2017 | 4.963 | 5.102 | 4.829 | 5.093 | 281,070 | +0.07(+1.48%) |
Jul 20, 2017 | 5.204 | 4.963 | 5.019 | 431,333 | -0.19(-3.57%) | |
Jul 19, 2017 | 5.065 | 5.223 | 5.056 | 5.204 | 307,923 | +0.15(+2.94%) |
Jul 18, 2017 | 5.074 | 5.074 | 5.065 | 5.056 | 221,583 | +0.04(+0.74%) |
Jul 17, 2017 | 4.945 | 5.056 | 4.852 | 5.019 | 348,967 | +0.09(+1.88%) |
Jul 14, 2017 | 5.121 | 5.130 | 4.750 | 4.926 | 514,160 | -0.17(-3.28%) |
Jul 13, 2017 | 5.065 | 5.130 | 5.019 | 5.093 | 403,806 | +0.06(+1.29%) |
Jul 12, 2017 | 4.982 | 5.084 | 4.935 | 5.028 | 417,400 | +0.08(+1.69%) |
Jul 11, 2017 | 4.778 | 4.963 | 4.738 | 4.945 | 409,573 | +0.15(+3.09%) |
Jul 10, 2017 | 4.750 | 4.824 | 4.685 | 4.796 | 424,587 | +0.06(+1.37%) |
Jul 07, 2017 | 4.620 | 4.778 | 4.620 | 4.731 | 497,122 | +0.15(+3.24%) |
Jul 06, 2017 | 4.453 | 4.629 | 4.425 | 4.583 | 361,799 | +0.08(+1.86%) |
Jul 05, 2017 | 4.397 | 4.527 | 4.369 | 4.499 | 392,865 | +0.06(+1.25%) |
Jul 03, 2017 | 4.444 | 4.482 | 4.342 | 4.444 | 250,009 | -0.04(-0.83%) |
Jun 30, 2017 | 4.509 | 4.546 | 4.435 | 4.481 | 268,386 | -0.03(-0.62%) |
Jun 29, 2017 | 4.648 | 4.648 | 4.379 | 4.509 | 659,140 | -0.19(-4.05%) |
Jun 28, 2017 | 4.574 | 4.722 | 4.360 | 4.699 | 1,094,010 | +0.10(+2.12%) |
Jun 27, 2017 | 5.232 | 5.251 | 4.509 | 4.601 | 2,925,006 | -0.88(-16.07%) |
Jun 26, 2017 | 5.418 | 5.561 | 5.219 | 5.483 | 774,610 | +0.12(+2.25%) |
Jun 23, 2017 | 5.650 | 5.362 | 1,458,633 | +0.29(+5.67%) | ||
Jun 22, 2017 | 4.954 | 5.175 | 4.843 | 5.074 | 482,858 | +0.09(+1.86%) |
Jun 21, 2017 | 4.982 | 5.047 | 4.926 | 4.982 | 443,816 | -0.06(-1.29%) |
Jun 20, 2017 | 5.186 | 5.223 | 5.019 | 5.047 | 392,969 | -0.16(-3.03%) |
Jun 19, 2017 | 5.269 | 5.325 | 5.084 | 5.204 | 468,620 | +0.03(+0.54%) |
Jun 16, 2017 | 5.158 | 5.316 | 5.020 | 5.176 | 480,264 | +0.01(+0.18%) |
Jun 15, 2017 | 4.954 | 5.269 | 4.917 | 5.167 | 798,015 | +0.06(+1.27%) |
Jun 14, 2017 | 5.418 | 5.418 | 4.935 | 5.102 | 1,636,123 | -0.31(-5.66%) |
Jun 13, 2017 | 5.000 | 5.520 | 4.926 | 5.408 | 1,822,317 | +0.46(+9.38%) |
Jun 12, 2017 | 5.279 | 5.279 | 4.824 | 4.945 | 1,449,165 | -0.32(-6.00%) |
Jun 09, 2017 | 5.742 | 5.909 | 5.176 | 5.260 | 2,569,363 | -0.12(-2.24%) |
Jun 08, 2017 | 6.076 | 6.076 | 5.065 | 5.381 | 4,163,358 | -0.77(-12.52%) |
Jun 07, 2017 | 6.958 | 6.958 | 5.882 | 6.151 | 2,734,633 | -0.96(-13.56%) |
Jun 06, 2017 | 6.707 | 7.384 | 6.642 | 7.115 | 3,001,536 | +0.47(+7.12%) |
Jun 05, 2017 | 6.494 | 6.652 | 6.364 | 6.642 | 883,922 | +0.22(+3.47%) |
Jun 02, 2017 | 6.141 | 6.587 | 6.086 | 6.420 | 959,849 | +0.39(+6.46%) |