Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.787 | 3.787 | 3.787 | 0 | -0.02(-0.46%) | |
Aug 30, 2018 | 3.840 | 3.901 | 3.796 | 3.805 | 11,998 | -0.03(-0.68%) |
Aug 29, 2018 | 3.787 | 3.857 | 3.761 | 3.831 | 30,928 | +0.03(+0.92%) |
Aug 28, 2018 | 3.818 | 3.835 | 3.687 | 3.796 | 35,605 | +0.08(+2.11%) |
Aug 27, 2018 | 3.779 | 4.006 | 3.718 | 3.718 | 44,829 | -0.06(-1.62%) |
Aug 24, 2018 | 3.622 | 3.840 | 3.622 | 3.779 | 50,534 | +0.16(+4.34%) |
Aug 23, 2018 | 3.674 | 3.683 | 3.544 | 3.622 | 69,616 | -0.05(-1.43%) |
Aug 22, 2018 | 3.639 | 3.804 | 3.630 | 3.674 | 221,748 | +0.04(+1.20%) |
Aug 21, 2018 | 3.560 | 3.700 | 3.560 | 3.630 | 24,429 | +0.03(+0.97%) |
Aug 20, 2018 | 3.639 | 3.726 | 3.499 | 3.595 | 315,298 | -0.05(-1.44%) |
Aug 17, 2018 | 3.709 | 3.831 | 3.648 | 3.648 | 28,074 | -0.08(-2.11%) |
Aug 16, 2018 | 3.630 | 3.918 | 3.595 | 3.726 | 63,962 | +0.09(+2.40%) |
Aug 15, 2018 | 4.006 | 4.006 | 3.604 | 3.639 | 101,966 | -0.10(-2.57%) |
Aug 14, 2018 | 3.683 | 3.805 | 3.683 | 3.735 | 81,440 | +0.05(+1.42%) |
Aug 13, 2018 | 3.883 | 4.040 | 3.683 | 3.683 | 150,109 | -0.19(-4.95%) |
Aug 10, 2018 | 4.102 | 4.128 | 3.848 | 3.875 | 405,308 | -0.22(-5.33%) |
Aug 09, 2018 | 4.468 | 4.468 | 4.014 | 4.093 | 386,530 | -0.86(-17.28%) |
Aug 08, 2018 | 5.166 | 5.166 | 4.904 | 4.948 | 46,007 | -0.18(-3.57%) |
Aug 07, 2018 | 5.236 | 5.236 | 5.018 | 5.131 | 12,252 | -0.10(-2.00%) |
Aug 06, 2018 | 5.140 | 5.367 | 5.140 | 5.236 | 9,909 | +0.10(+2.04%) |
Aug 03, 2018 | 5.210 | 5.262 | 5.131 | 5.131 | 11,344 | +0.00(+0.09%) |
Aug 02, 2018 | 5.367 | 5.402 | 4.459 | 5.127 | 81,191 | -0.23(-4.32%) |
Aug 01, 2018 | 5.463 | 5.463 | 5.358 | 5.358 | 34,840 | -0.04(-0.81%) |
Jul 31, 2018 | 5.472 | 5.472 | 5.349 | 5.402 | 102,883 | -0.05(-0.96%) |
Jul 30, 2018 | 5.454 | 5.489 | 5.349 | 5.454 | 9,936 | +0.01(+0.16%) |
Jul 27, 2018 | 5.472 | 5.524 | 5.445 | 5.445 | 11,917 | +0.00(+0.00%) |
Jul 26, 2018 | 5.441 | 5.498 | 5.384 | 5.445 | 12,770 | +0.03(+0.65%) |
Jul 25, 2018 | 5.402 | 5.454 | 5.341 | 5.411 | 13,218 | +0.00(+0.00%) |
Jul 24, 2018 | 5.472 | 5.496 | 5.411 | 5.411 | 20,279 | -0.01(-0.16%) |
Jul 23, 2018 | 5.411 | 5.498 | 5.341 | 5.419 | 29,558 | +0.03(+0.65%) |
Jul 20, 2018 | 5.411 | 5.454 | 5.376 | 5.384 | 79,867 | -0.07(-1.28%) |
Jul 19, 2018 | 5.402 | 5.454 | 5.376 | 5.454 | 24,216 | +0.03(+0.48%) |
Jul 18, 2018 | 5.402 | 5.428 | 5.341 | 5.428 | 18,708 | -0.01(-0.16%) |
Jul 17, 2018 | 5.420 | 5.489 | 5.315 | 5.437 | 37,378 | +0.01(+0.16%) |
Jul 16, 2018 | 5.454 | 5.463 | 5.428 | 5.428 | 9,112 | +0.00(+0.00%) |
Jul 13, 2018 | 5.472 | 5.498 | 5.349 | 5.428 | 55,131 | -0.08(-1.43%) |
Jul 12, 2018 | 5.306 | 5.507 | 5.306 | 5.507 | 19,120 | +0.12(+2.27%) |
Jul 11, 2018 | 5.358 | 5.419 | 5.262 | 5.384 | 3,190 | +0.02(+0.33%) |
Jul 10, 2018 | 5.367 | 5.411 | 5.323 | 5.367 | 25,025 | +0.03(+0.65%) |
Jul 09, 2018 | 5.411 | 5.411 | 5.323 | 5.332 | 47,936 | -0.10(-1.77%) |
Jul 06, 2018 | 5.411 | 5.463 | 5.367 | 5.428 | 9,394 | -0.01(-0.16%) |
Jul 05, 2018 | 5.349 | 5.454 | 5.323 | 5.437 | 11,582 | +0.01(+0.16%) |
Jul 03, 2018 | 5.428 | 5.428 | 5.428 | 0 | -0.01(-0.16%) | |
Jul 02, 2018 | 5.402 | 5.428 | 5.315 | 5.437 | 4,092 | -0.01(-0.16%) |
Jun 29, 2018 | 5.454 | 5.454 | 5.288 | 5.445 | 30,536 | -0.01(-0.16%) |
Jun 28, 2018 | 5.402 | 5.454 | 5.367 | 5.454 | 10,198 | +0.04(+0.73%) |
Jun 27, 2018 | 5.384 | 5.498 | 5.367 | 5.415 | 17,162 | +0.02(+0.40%) |
Jun 26, 2018 | 5.332 | 5.411 | 5.262 | 5.393 | 18,992 | +0.07(+1.31%) |
Jun 25, 2018 | 5.559 | 5.559 | 5.227 | 5.323 | 92,011 | -0.31(-5.57%) |
Jun 22, 2018 | 5.594 | 5.637 | 5.454 | 5.637 | 67,732 | +0.09(+1.57%) |
Jun 21, 2018 | 5.629 | 5.629 | 5.550 | 5.550 | 20,588 | -0.07(-1.24%) |
Jun 20, 2018 | 5.594 | 5.751 | 5.559 | 5.620 | 26,085 | +0.06(+1.10%) |
Jun 19, 2018 | 5.576 | 5.629 | 5.550 | 5.559 | 22,397 | -0.04(-0.78%) |
Jun 18, 2018 | 5.594 | 5.733 | 5.568 | 5.603 | 14,028 | +0.00(+0.00%) |
Jun 15, 2018 | 5.603 | 5.535 | 5.603 | 63,760 | +0.01(+0.16%) | |
Jun 14, 2018 | 5.664 | 5.664 | 5.594 | 5.594 | 12,580 | -0.04(-0.77%) |
Jun 13, 2018 | 5.707 | 5.760 | 5.637 | 5.637 | 32,201 | -0.04(-0.77%) |
Jun 12, 2018 | 5.699 | 5.751 | 5.672 | 5.681 | 6,499 | -0.03(-0.61%) |
Jun 11, 2018 | 5.664 | 5.795 | 5.568 | 5.716 | 11,847 | +0.07(+1.24%) |
Jun 08, 2018 | 5.655 | 5.812 | 5.611 | 5.646 | 7,692 | -0.01(-0.15%) |
Jun 07, 2018 | 5.742 | 5.838 | 5.646 | 5.655 | 14,902 | -0.06(-1.07%) |
Jun 06, 2018 | 5.742 | 5.847 | 5.672 | 5.716 | 17,241 | -0.03(-0.46%) |
Jun 05, 2018 | 5.707 | 5.751 | 5.664 | 5.742 | 11,621 | +0.06(+1.08%) |
Jun 04, 2018 | 5.803 | 5.852 | 5.681 | 5.681 | 26,232 | -0.13(-2.25%) |
Jun 01, 2018 | 5.847 | 6.056 | 5.768 | 5.812 | 18,074 | +0.00(+0.00%) |
May 31, 2018 | 5.891 | 5.934 | 5.777 | 5.812 | 24,956 | -0.03(-0.60%) |
May 30, 2018 | 5.899 | 5.987 | 5.812 | 5.847 | 32,315 | -0.02(-0.30%) |
May 29, 2018 | 6.004 | 6.004 | 5.864 | 5.864 | 10,628 | -0.14(-2.33%) |
May 25, 2018 | 6.004 | 6.004 | 6.004 | 0 | -0.03(-0.43%) | |
May 24, 2018 | 6.091 | 6.109 | 5.969 | 6.030 | 74,526 | -0.07(-1.14%) |
May 23, 2018 | 6.083 | 6.109 | 6.048 | 6.100 | 39,591 | +0.00(+0.00%) |
May 22, 2018 | 6.083 | 6.109 | 6.048 | 6.100 | 13,221 | +0.01(+0.14%) |
May 21, 2018 | 6.109 | 6.109 | 6.030 | 6.091 | 29,308 | -0.06(-0.99%) |
May 18, 2018 | 6.048 | 6.222 | 5.960 | 6.152 | 21,362 | +0.07(+1.15%) |
May 17, 2018 | 5.882 | 6.196 | 5.838 | 6.083 | 65,258 | +0.04(+0.72%) |
May 16, 2018 | 6.205 | 6.392 | 5.995 | 6.039 | 33,106 | -0.17(-2.81%) |
May 15, 2018 | 6.336 | 6.432 | 6.117 | 6.213 | 22,527 | -0.17(-2.73%) |
May 14, 2018 | 6.126 | 6.519 | 5.891 | 6.388 | 224,962 | +0.25(+4.13%) |
May 11, 2018 | 6.117 | 6.309 | 6.117 | 6.135 | 38,703 | +0.02(+0.29%) |
May 10, 2018 | 6.327 | 6.344 | 5.822 | 6.117 | 164,502 | -0.21(-3.31%) |
May 09, 2018 | 6.305 | 6.449 | 6.197 | 6.327 | 25,981 | +0.14(+2.26%) |
May 08, 2018 | 6.231 | 6.318 | 6.117 | 6.187 | 14,099 | -0.09(-1.39%) |
May 07, 2018 | 6.353 | 6.449 | 6.144 | 6.274 | 5,699 | -0.09(-1.37%) |
May 04, 2018 | 6.301 | 6.388 | 6.293 | 6.362 | 10,172 | +0.17(+2.82%) |
May 03, 2018 | 6.292 | 6.301 | 6.126 | 6.187 | 12,375 | -0.09(-1.39%) |
May 02, 2018 | 6.144 | 6.283 | 6.109 | 6.274 | 19,128 | +0.14(+2.28%) |
May 01, 2018 | 6.466 | 6.545 | 6.056 | 6.135 | 182,688 | -0.10(-1.68%) |
Apr 30, 2018 | 6.231 | 6.440 | 6.065 | 6.240 | 32,885 | +0.00(+0.00%) |
Apr 27, 2018 | 6.240 | 6.240 | 6.048 | 6.240 | 14,478 | +0.05(+0.85%) |
Apr 26, 2018 | 6.135 | 6.274 | 6.021 | 6.187 | 26,926 | +0.11(+1.87%) |
Apr 25, 2018 | 6.213 | 6.257 | 6.074 | 6.074 | 9,225 | -0.17(-2.79%) |
Apr 24, 2018 | 6.187 | 6.283 | 6.161 | 6.248 | 17,305 | +0.06(+0.99%) |
Apr 23, 2018 | 6.344 | 6.353 | 6.161 | 6.187 | 28,972 | -0.17(-2.61%) |
Apr 20, 2018 | 6.484 | 6.484 | 6.205 | 6.353 | 40,290 | -0.12(-1.89%) |
Apr 19, 2018 | 6.541 | 6.580 | 6.423 | 6.475 | 15,319 | +0.01(+0.14%) |
Apr 18, 2018 | 6.301 | 6.633 | 6.301 | 6.466 | 34,365 | -0.14(-2.11%) |
Apr 17, 2018 | 6.580 | 6.632 | 6.484 | 6.606 | 57,809 | +0.03(+0.40%) |
Apr 16, 2018 | 6.493 | 6.632 | 6.144 | 6.580 | 57,589 | +0.13(+2.03%) |
Apr 13, 2018 | 6.423 | 6.528 | 6.126 | 6.449 | 74,666 | -0.01(-0.14%) |
Apr 12, 2018 | 6.117 | 6.458 | 6.061 | 6.458 | 49,521 | +0.35(+5.71%) |
Apr 11, 2018 | 6.266 | 6.274 | 6.004 | 6.109 | 30,040 | -0.01(-0.14%) |
Apr 10, 2018 | 6.144 | 6.196 | 6.109 | 6.117 | 22,388 | +0.02(+0.29%) |
Apr 09, 2018 | 6.144 | 6.248 | 6.013 | 6.100 | 25,768 | -0.03(-0.43%) |
Apr 06, 2018 | 6.318 | 6.379 | 5.995 | 6.126 | 49,436 | -0.19(-3.04%) |
Apr 05, 2018 | 6.336 | 6.410 | 6.230 | 6.318 | 29,601 | -0.02(-0.28%) |
Apr 04, 2018 | 6.327 | 6.336 | 6.161 | 6.336 | 35,292 | +0.15(+2.40%) |
Apr 03, 2018 | 6.083 | 6.309 | 6.065 | 6.187 | 40,082 | +0.19(+3.20%) |
Apr 02, 2018 | 6.292 | 6.327 | 5.995 | 5.995 | 22,609 | -0.27(-4.32%) |
Mar 29, 2018 | 6.266 | 6.266 | 6.266 | 0 | +0.17(+2.87%) | |
Mar 28, 2018 | 6.170 | 6.353 | 5.969 | 6.091 | 11,763 | -0.07(-1.13%) |
Mar 27, 2018 | 6.266 | 6.362 | 6.059 | 6.161 | 15,583 | -0.10(-1.67%) |
Mar 26, 2018 | 6.292 | 6.327 | 6.056 | 6.266 | 30,203 | +0.10(+1.56%) |
Mar 23, 2018 | 6.170 | 6.196 | 6.083 | 6.170 | 14,431 | +0.01(+0.14%) |
Mar 22, 2018 | 6.248 | 6.370 | 5.978 | 6.161 | 22,813 | -0.19(-3.02%) |
Mar 21, 2018 | 6.126 | 6.388 | 6.126 | 6.353 | 24,504 | +0.05(+0.83%) |
Mar 20, 2018 | 6.423 | 6.449 | 6.257 | 6.301 | 21,145 | -0.15(-2.30%) |
Mar 19, 2018 | 6.432 | 6.449 | 6.309 | 6.449 | 27,854 | -0.03(-0.40%) |
Mar 16, 2018 | 5.847 | 6.475 | 5.847 | 6.475 | 244,071 | +0.45(+7.54%) |
Mar 15, 2018 | 6.004 | 6.021 | 5.856 | 6.021 | 55,667 | +0.04(+0.73%) |
Mar 14, 2018 | 5.873 | 5.987 | 5.847 | 5.978 | 23,196 | +0.07(+1.18%) |
Mar 13, 2018 | 5.847 | 6.048 | 5.786 | 5.908 | 19,734 | -0.10(-1.74%) |
Mar 12, 2018 | 6.030 | 6.074 | 5.908 | 6.013 | 17,924 | -0.06(-1.01%) |
Mar 09, 2018 | 5.978 | 6.100 | 5.960 | 6.074 | 5,364 | +0.09(+1.46%) |
Mar 08, 2018 | 5.987 | 6.039 | 5.934 | 5.987 | 5,759 | +0.00(+0.00%) |
Mar 07, 2018 | 5.978 | 6.099 | 5.873 | 5.987 | 18,559 | +0.04(+0.73%) |
Mar 06, 2018 | 5.969 | 6.144 | 5.925 | 5.943 | 21,409 | -0.02(-0.29%) |
Mar 05, 2018 | 5.995 | 5.995 | 5.943 | 5.960 | 12,061 | -0.04(-0.73%) |
Mar 02, 2018 | 6.030 | 6.083 | 5.943 | 6.004 | 9,270 | -0.08(-1.29%) |
Mar 01, 2018 | 6.065 | 6.170 | 6.065 | 6.083 | 9,506 | -0.03(-0.57%) |
Feb 28, 2018 | 6.248 | 6.301 | 6.091 | 6.117 | 7,552 | -0.08(-1.27%) |
Feb 27, 2018 | 6.344 | 6.388 | 6.152 | 6.196 | 7,440 | -0.11(-1.80%) |
Feb 26, 2018 | 6.458 | 6.458 | 6.293 | 6.309 | 7,189 | -0.04(-0.69%) |
Feb 23, 2018 | 6.449 | 6.449 | 6.170 | 6.353 | 28,998 | -0.10(-1.62%) |
Feb 22, 2018 | 6.274 | 6.466 | 6.274 | 6.458 | 54,192 | +0.20(+3.21%) |
Feb 21, 2018 | 6.122 | 6.353 | 6.100 | 6.257 | 44,508 | +0.14(+2.28%) |
Feb 20, 2018 | 6.083 | 6.196 | 6.074 | 6.117 | 15,328 | -0.07(-1.13%) |
Feb 16, 2018 | 6.187 | 6.187 | 6.187 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.240 | 6.283 | 6.152 | 6.187 | 13,864 | +0.00(+0.00%) |
Feb 14, 2018 | 6.152 | 6.309 | 6.083 | 6.187 | 69,736 | -0.00(-0.07%) |
Feb 13, 2018 | 6.030 | 6.270 | 6.030 | 6.192 | 16,195 | +0.14(+2.38%) |
Feb 12, 2018 | 6.091 | 6.152 | 5.969 | 6.048 | 13,433 | -0.04(-0.72%) |
Feb 09, 2018 | 6.091 | 6.146 | 6.004 | 6.091 | 15,296 | +0.04(+0.72%) |
Feb 08, 2018 | 6.170 | 6.030 | 6.048 | 23,538 | +0.03(+0.43%) | |
Feb 07, 2018 | 6.170 | 6.004 | 6.021 | 42,638 | +0.02(+0.29%) | |
Feb 06, 2018 | 5.987 | 6.144 | 5.987 | 6.004 | 79,723 | -0.04(-0.65%) |
Feb 05, 2018 | 6.109 | 6.117 | 5.978 | 6.043 | 52,003 | -0.14(-2.33%) |
Feb 02, 2018 | 6.274 | 6.274 | 6.013 | 6.187 | 18,999 | -0.09(-1.39%) |
Feb 01, 2018 | 6.205 | 6.283 | 6.144 | 6.274 | 24,044 | +0.03(+0.42%) |
Jan 31, 2018 | 6.388 | 6.397 | 6.248 | 6.248 | 11,494 | -0.11(-1.78%) |
Jan 30, 2018 | 6.266 | 6.370 | 6.248 | 6.362 | 21,689 | +0.04(+0.62%) |
Jan 29, 2018 | 6.362 | 6.388 | 6.318 | 6.322 | 20,548 | -0.03(-0.48%) |
Jan 26, 2018 | 6.248 | 6.397 | 6.240 | 6.353 | 38,405 | +0.10(+1.68%) |
Jan 25, 2018 | 6.309 | 6.318 | 6.248 | 6.248 | 86,779 | -0.07(-1.11%) |
Jan 24, 2018 | 6.388 | 6.405 | 6.240 | 6.318 | 19,532 | -0.10(-1.63%) |
Jan 23, 2018 | 6.493 | 6.493 | 6.292 | 6.423 | 50,860 | -0.01(-0.14%) |
Jan 22, 2018 | 6.501 | 6.510 | 6.257 | 6.432 | 20,502 | -0.04(-0.67%) |
Jan 19, 2018 | 6.414 | 6.493 | 6.397 | 6.475 | 104,713 | +0.04(+0.68%) |
Jan 18, 2018 | 6.397 | 6.440 | 6.336 | 6.432 | 21,807 | -0.03(-0.54%) |
Jan 17, 2018 | 6.641 | 6.676 | 6.309 | 6.466 | 56,841 | -0.17(-2.63%) |
Jan 16, 2018 | 6.650 | 6.746 | 6.401 | 6.641 | 57,726 | +0.03(+0.40%) |
Jan 12, 2018 | 6.615 | 6.615 | 6.615 | 0 | -0.22(-3.19%) | |
Jan 11, 2018 | 6.728 | 6.850 | 6.676 | 6.833 | 32,889 | +0.13(+1.95%) |
Jan 10, 2018 | 6.746 | 6.746 | 6.510 | 6.702 | 33,625 | -0.10(-1.41%) |
Jan 09, 2018 | 6.632 | 6.798 | 6.554 | 6.798 | 23,169 | +0.17(+2.64%) |
Jan 08, 2018 | 6.737 | 6.824 | 6.388 | 6.624 | 45,451 | -0.10(-1.56%) |
Jan 05, 2018 | 6.515 | 6.763 | 6.515 | 6.728 | 14,533 | +0.10(+1.45%) |
Jan 04, 2018 | 6.632 | 6.676 | 6.402 | 6.632 | 13,246 | +0.02(+0.26%) |
Jan 03, 2018 | 6.519 | 6.624 | 6.379 | 6.615 | 18,252 | +0.10(+1.61%) |
Jan 02, 2018 | 6.405 | 6.571 | 6.379 | 6.510 | 30,438 | +0.08(+1.22%) |
Dec 29, 2017 | 6.432 | 6.432 | 6.432 | 0 | -0.28(-4.16%) | |
Dec 28, 2017 | 6.658 | 6.728 | 6.589 | 6.711 | 17,067 | +0.04(+0.65%) |
Dec 27, 2017 | 6.667 | 6.711 | 6.589 | 6.667 | 10,270 | +0.03(+0.39%) |
Dec 26, 2017 | 6.720 | 6.737 | 6.611 | 6.641 | 14,604 | -0.19(-2.81%) |
Dec 22, 2017 | 6.534 | 6.833 | 6.534 | 6.833 | 22,278 | +0.14(+2.09%) |
Dec 21, 2017 | 6.632 | 6.763 | 6.589 | 6.693 | 57,411 | +0.09(+1.32%) |
Dec 20, 2017 | 6.720 | 6.737 | 6.589 | 6.606 | 31,188 | -0.11(-1.69%) |
Dec 19, 2017 | 6.545 | 6.737 | 6.466 | 6.720 | 80,132 | +0.12(+1.85%) |
Dec 18, 2017 | 6.728 | 6.728 | 6.562 | 6.597 | 49,012 | -0.11(-1.69%) |
Dec 15, 2017 | 6.493 | 6.720 | 6.466 | 6.711 | 112,566 | +0.23(+3.50%) |
Dec 14, 2017 | 6.685 | 6.720 | 6.440 | 6.484 | 71,147 | -0.17(-2.62%) |
Dec 13, 2017 | 6.545 | 6.702 | 6.515 | 6.658 | 19,042 | +0.11(+1.73%) |
Dec 12, 2017 | 6.440 | 6.545 | 6.432 | 6.545 | 16,714 | +0.12(+1.90%) |
Dec 11, 2017 | 6.466 | 6.478 | 6.395 | 6.423 | 15,386 | -0.07(-1.08%) |
Dec 08, 2017 | 6.432 | 6.545 | 6.432 | 6.493 | 17,551 | +0.03(+0.54%) |
Dec 07, 2017 | 6.449 | 6.589 | 6.376 | 6.458 | 20,790 | -0.05(-0.80%) |
Dec 06, 2017 | 6.432 | 6.621 | 6.318 | 6.510 | 14,541 | +0.08(+1.22%) |
Dec 05, 2017 | 6.432 | 6.493 | 6.166 | 6.432 | 19,897 | +0.03(+0.55%) |
Dec 04, 2017 | 6.624 | 6.624 | 6.327 | 6.397 | 12,574 | -0.17(-2.53%) |
Dec 01, 2017 | 6.440 | 6.606 | 6.218 | 6.562 | 46,753 | +0.16(+2.45%) |
Nov 30, 2017 | 6.536 | 6.545 | 6.367 | 6.405 | 42,521 | -0.12(-1.87%) |
Nov 29, 2017 | 6.493 | 6.545 | 6.484 | 6.528 | 12,904 | +0.04(+0.67%) |
Nov 28, 2017 | 6.650 | 6.685 | 6.388 | 6.484 | 64,663 | -0.17(-2.49%) |
Nov 27, 2017 | 6.702 | 6.763 | 6.597 | 6.650 | 34,394 | -0.05(-0.78%) |
Nov 24, 2017 | 6.676 | 6.746 | 6.597 | 6.702 | 15,977 | +0.00(+0.00%) |
Nov 22, 2017 | 6.580 | 6.763 | 6.580 | 6.702 | 42,821 | +0.09(+1.32%) |
Nov 21, 2017 | 6.580 | 6.650 | 6.471 | 6.615 | 104,371 | +0.07(+1.07%) |
Nov 20, 2017 | 6.353 | 6.589 | 6.353 | 6.545 | 169,991 | +0.21(+3.31%) |
Nov 17, 2017 | 6.309 | 6.370 | 6.144 | 6.336 | 15,686 | -0.01(-0.14%) |
Nov 16, 2017 | 6.318 | 6.374 | 6.261 | 6.344 | 27,225 | +0.04(+0.69%) |
Nov 15, 2017 | 6.257 | 6.327 | 6.240 | 6.301 | 138,932 | +0.01(+0.14%) |
Nov 14, 2017 | 6.274 | 6.318 | 6.144 | 6.292 | 30,368 | -0.03(-0.55%) |
Nov 13, 2017 | 6.231 | 6.327 | 6.231 | 6.327 | 16,567 | +0.10(+1.68%) |
Nov 10, 2017 | 6.196 | 6.318 | 6.187 | 6.222 | 69,460 | +0.07(+1.13%) |
Nov 09, 2017 | 6.283 | 6.318 | 6.065 | 6.152 | 110,404 | +0.24(+3.98%) |
Nov 08, 2017 | 5.851 | 5.929 | 5.829 | 5.917 | 10,219 | +0.09(+1.50%) |
Nov 07, 2017 | 5.891 | 5.917 | 5.786 | 5.829 | 114,102 | -0.03(-0.60%) |
Nov 06, 2017 | 5.821 | 5.925 | 5.821 | 5.864 | 9,790 | +0.04(+0.75%) |
Nov 03, 2017 | 5.899 | 5.994 | 5.821 | 5.821 | 19,321 | -0.09(-1.48%) |
Nov 02, 2017 | 5.856 | 5.934 | 5.821 | 5.908 | 33,649 | +0.02(+0.30%) |
Nov 01, 2017 | 5.821 | 5.891 | 5.791 | 5.891 | 18,775 | +0.09(+1.50%) |
Oct 31, 2017 | 5.856 | 5.934 | 5.751 | 5.803 | 29,831 | -0.06(-1.04%) |
Oct 30, 2017 | 5.847 | 5.969 | 5.811 | 5.864 | 61,322 | +0.04(+0.75%) |
Oct 27, 2017 | 5.760 | 5.864 | 5.646 | 5.821 | 219,119 | +0.08(+1.44%) |
Oct 26, 2017 | 5.699 | 5.747 | 5.674 | 5.738 | 18,034 | +0.05(+0.84%) |
Oct 25, 2017 | 5.515 | 5.699 | 5.493 | 5.690 | 52,833 | +0.14(+2.52%) |
Oct 24, 2017 | 5.576 | 5.454 | 5.550 | 19,004 | +0.03(+0.47%) | |
Oct 23, 2017 | 5.668 | 5.733 | 5.498 | 5.524 | 20,895 | -0.06(-1.09%) |
Oct 20, 2017 | 5.655 | 5.716 | 5.577 | 5.585 | 21,300 | -0.03(-0.47%) |
Oct 19, 2017 | 5.576 | 5.646 | 5.568 | 5.611 | 33,653 | -0.02(-0.31%) |
Oct 18, 2017 | 5.598 | 5.672 | 5.585 | 5.629 | 9,233 | +0.00(+0.00%) |
Oct 17, 2017 | 5.629 | 5.672 | 5.607 | 5.629 | 9,866 | -0.05(-0.92%) |
Oct 16, 2017 | 5.620 | 5.681 | 5.576 | 5.681 | 18,339 | +0.02(+0.31%) |
Oct 13, 2017 | 5.655 | 5.707 | 5.568 | 5.664 | 15,040 | +0.00(+0.00%) |
Oct 12, 2017 | 5.624 | 5.733 | 5.585 | 5.664 | 21,480 | -0.01(-0.15%) |
Oct 11, 2017 | 5.672 | 5.742 | 5.664 | 5.672 | 29,761 | +0.01(+0.15%) |
Oct 10, 2017 | 5.716 | 5.838 | 5.629 | 5.664 | 32,120 | -0.05(-0.92%) |
Oct 09, 2017 | 5.699 | 5.751 | 5.591 | 5.716 | 18,960 | +0.06(+1.08%) |
Oct 06, 2017 | 5.725 | 5.834 | 5.637 | 5.655 | 29,459 | -0.16(-2.70%) |
Oct 05, 2017 | 5.489 | 5.917 | 5.489 | 5.812 | 72,367 | +0.31(+5.71%) |
Oct 04, 2017 | 5.507 | 5.568 | 5.463 | 5.498 | 80,912 | -0.04(-0.79%) |
Oct 03, 2017 | 5.550 | 5.559 | 5.454 | 5.541 | 19,048 | +0.02(+0.32%) |
Oct 02, 2017 | 5.541 | 5.541 | 5.497 | 5.524 | 15,446 | +0.03(+0.48%) |
Sep 29, 2017 | 5.472 | 5.541 | 5.472 | 5.498 | 10,338 | +0.00(+0.00%) |
Sep 28, 2017 | 5.515 | 5.572 | 5.476 | 5.498 | 51,093 | -0.04(-0.79%) |
Sep 27, 2017 | 5.411 | 5.550 | 5.280 | 5.541 | 40,522 | +0.14(+2.58%) |
Sep 26, 2017 | 5.402 | 5.498 | 5.350 | 5.402 | 21,288 | +0.00(+0.00%) |
Sep 25, 2017 | 5.419 | 5.454 | 5.389 | 5.402 | 19,969 | -0.05(-0.96%) |
Sep 22, 2017 | 5.393 | 5.454 | 5.393 | 5.454 | 14,649 | +0.05(+0.97%) |
Sep 21, 2017 | 5.402 | 5.411 | 5.288 | 5.402 | 30,855 | +0.01(+0.16%) |
Sep 20, 2017 | 5.384 | 5.406 | 5.271 | 5.393 | 38,619 | +0.03(+0.49%) |
Sep 19, 2017 | 5.323 | 5.384 | 5.315 | 5.367 | 18,871 | +0.03(+0.65%) |
Sep 18, 2017 | 5.219 | 5.358 | 5.131 | 5.332 | 70,920 | +0.11(+2.17%) |
Sep 15, 2017 | 5.280 | 5.367 | 5.219 | 5.219 | 114,416 | -0.08(-1.48%) |
Sep 14, 2017 | 5.367 | 5.367 | 5.288 | 5.297 | 67,266 | -0.04(-0.82%) |
Sep 13, 2017 | 5.341 | 5.358 | 5.323 | 5.341 | 51,223 | -0.01(-0.16%) |
Sep 12, 2017 | 5.341 | 5.376 | 5.323 | 5.349 | 38,453 | -0.02(-0.33%) |
Sep 11, 2017 | 5.376 | 5.480 | 5.332 | 5.367 | 160,552 | -0.02(-0.32%) |
Sep 08, 2017 | 5.402 | 5.415 | 5.367 | 5.384 | 30,200 | -0.03(-0.48%) |
Sep 07, 2017 | 5.489 | 5.533 | 5.383 | 5.411 | 68,463 | -0.05(-0.96%) |
Sep 06, 2017 | 5.498 | 5.559 | 5.428 | 5.463 | 17,650 | +0.03(+0.48%) |
Sep 05, 2017 | 5.463 | 5.607 | 5.376 | 5.437 | 48,583 | -0.06(-1.11%) |