Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.060 | 5.080 | 4.970 | 4.970 | 2,273,466 | -0.11(-2.17%) |
Apr 27, 2018 | 5.060 | 5.110 | 5.050 | 5.080 | 611,797 | +0.02(+0.40%) |
Apr 26, 2018 | 5.020 | 5.130 | 5.010 | 5.060 | 2,171,267 | +0.06(+1.20%) |
Apr 25, 2018 | 4.950 | 5.040 | 4.950 | 5.000 | 1,613,162 | -0.02(-0.40%) |
Apr 24, 2018 | 5.000 | 5.040 | 4.960 | 5.020 | 1,312,795 | +0.05(+1.01%) |
Apr 23, 2018 | 4.830 | 5.010 | 4.830 | 4.970 | 2,174,221 | +0.04(+0.81%) |
Apr 20, 2018 | 4.860 | 4.940 | 4.810 | 4.930 | 1,267,116 | +0.05(+1.02%) |
Apr 19, 2018 | 4.930 | 4.940 | 4.840 | 4.880 | 1,192,402 | -0.06(-1.21%) |
Apr 18, 2018 | 4.950 | 5.040 | 4.910 | 4.940 | 2,928,922 | +0.07(+1.44%) |
Apr 17, 2018 | 4.810 | 4.930 | 4.790 | 4.870 | 1,732,049 | +0.06(+1.25%) |
Apr 16, 2018 | 4.850 | 4.870 | 4.800 | 4.810 | 1,799,529 | -0.02(-0.41%) |
Apr 13, 2018 | 4.770 | 4.910 | 4.770 | 4.830 | 2,138,879 | +0.06(+1.26%) |
Apr 12, 2018 | 4.720 | 4.810 | 4.670 | 4.770 | 2,778,824 | -0.01(-0.21%) |
Apr 11, 2018 | 4.730 | 4.810 | 4.700 | 4.780 | 6,523,505 | +0.15(+3.24%) |
Apr 10, 2018 | 4.560 | 4.680 | 4.510 | 4.630 | 3,542,704 | +0.03(+0.65%) |
Apr 09, 2018 | 4.950 | 4.970 | 4.550 | 4.600 | 5,682,208 | -0.44(-8.73%) |
Apr 06, 2018 | 5.090 | 5.150 | 5.020 | 5.040 | 2,755,970 | -0.01(-0.20%) |
Apr 05, 2018 | 4.980 | 5.060 | 4.970 | 5.050 | 1,976,553 | +0.03(+0.60%) |
Apr 04, 2018 | 5.130 | 5.140 | 5.005 | 5.020 | 2,296,811 | -0.04(-0.79%) |
Apr 03, 2018 | 5.060 | 5.130 | 4.970 | 5.060 | 2,284,694 | -0.07(-1.36%) |
Apr 02, 2018 | 5.130 | 5.150 | 5.095 | 5.130 | 1,681,538 | +0.04(+0.79%) |
Mar 29, 2018 | 5.090 | 5.090 | 5.090 | 0 | +0.08(+1.60%) | |
Mar 28, 2018 | 5.070 | 5.140 | 4.965 | 5.010 | 2,874,641 | -0.08(-1.57%) |
Mar 27, 2018 | 5.030 | 5.140 | 5.005 | 5.090 | 2,647,555 | -0.07(-1.36%) |
Mar 26, 2018 | 5.000 | 5.180 | 5.000 | 5.160 | 4,941,319 | +0.20(+4.03%) |
Mar 23, 2018 | 4.780 | 5.010 | 4.750 | 4.960 | 4,485,022 | +0.29(+6.21%) |
Mar 22, 2018 | 4.790 | 4.820 | 4.670 | 4.670 | 3,156,702 | -0.12(-2.51%) |
Mar 21, 2018 | 4.730 | 4.835 | 4.700 | 4.790 | 5,124,869 | +0.08(+1.70%) |
Mar 20, 2018 | 4.780 | 4.800 | 4.670 | 4.710 | 1,888,777 | -0.08(-1.67%) |
Mar 19, 2018 | 4.750 | 4.810 | 4.720 | 4.790 | 1,868,513 | +0.04(+0.84%) |
Mar 16, 2018 | 4.760 | 4.830 | 4.700 | 4.750 | 7,903,180 | -0.02(-0.42%) |
Mar 15, 2018 | 4.720 | 4.780 | 4.680 | 4.770 | 2,392,519 | +0.03(+0.63%) |
Mar 14, 2018 | 4.670 | 4.785 | 4.660 | 4.740 | 1,979,898 | +0.08(+1.72%) |
Mar 13, 2018 | 4.630 | 4.700 | 4.610 | 4.660 | 1,599,402 | +0.04(+0.87%) |
Mar 12, 2018 | 4.530 | 4.620 | 4.510 | 4.620 | 1,642,674 | +0.07(+1.54%) |
Mar 09, 2018 | 4.650 | 4.660 | 4.550 | 4.550 | 1,614,318 | -0.11(-2.36%) |
Mar 08, 2018 | 4.700 | 4.730 | 4.600 | 4.660 | 1,639,462 | +0.00(+0.00%) |
Mar 07, 2018 | 4.650 | 4.660 | 2,346,476 | -0.15(-3.12%) | ||
Mar 06, 2018 | 4.780 | 4.820 | 4.730 | 4.810 | 2,347,158 | +0.08(+1.69%) |
Mar 05, 2018 | 4.690 | 4.730 | 4.630 | 4.730 | 1,974,169 | +0.04(+0.85%) |
Mar 02, 2018 | 4.760 | 4.815 | 4.670 | 4.690 | 2,004,637 | -0.03(-0.64%) |
Mar 01, 2018 | 4.560 | 4.750 | 4.500 | 4.720 | 2,775,590 | +0.11(+2.39%) |
Feb 28, 2018 | 4.550 | 4.620 | 4.540 | 4.610 | 3,364,395 | +0.07(+1.54%) |
Feb 27, 2018 | 4.520 | 4.580 | 4.440 | 4.540 | 2,444,228 | -0.04(-0.87%) |
Feb 26, 2018 | 4.600 | 4.680 | 4.550 | 4.580 | 1,890,842 | +0.03(+0.66%) |
Feb 23, 2018 | 4.630 | 4.630 | 4.540 | 4.550 | 1,774,670 | -0.06(-1.30%) |
Feb 22, 2018 | 4.730 | 4.780 | 4.610 | 4.610 | 2,109,360 | -0.09(-1.91%) |
Feb 21, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 3,606,446 | -0.09(-1.88%) |
Feb 20, 2018 | 4.910 | 4.970 | 4.790 | 4.790 | 3,193,620 | -0.16(-3.23%) |
Feb 16, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.02(-0.40%) | |
Feb 15, 2018 | 5.280 | 5.280 | 4.820 | 4.970 | 11,487,345 | -0.39(-7.28%) |
Feb 14, 2018 | 4.960 | 5.380 | 4.950 | 5.360 | 7,851,379 | +0.41(+8.28%) |
Feb 13, 2018 | 4.920 | 4.950 | 4,127,000 | -0.07(-1.39%) | ||
Feb 12, 2018 | 4.930 | 5.060 | 4.900 | 5.020 | 4,466,484 | +0.13(+2.66%) |
Feb 09, 2018 | 4.990 | 4.990 | 4.760 | 4.890 | 3,364,309 | -0.10(-2.00%) |
Feb 08, 2018 | 4.950 | 5.090 | 4.920 | 4.990 | 2,713,850 | +0.04(+0.81%) |
Feb 07, 2018 | 4.960 | 5.060 | 4.890 | 4.950 | 2,908,169 | -0.04(-0.80%) |
Feb 06, 2018 | 5.050 | 5.170 | 4.950 | 4.990 | 3,557,179 | -0.17(-3.29%) |
Feb 05, 2018 | 5.080 | 5.160 | 5.030 | 5.160 | 2,318,599 | +0.08(+1.57%) |
Feb 02, 2018 | 5.210 | 5.260 | 5.070 | 5.080 | 2,853,090 | -0.25(-4.69%) |
Feb 01, 2018 | 5.360 | 5.410 | 5.260 | 5.330 | 2,844,461 | -0.01(-0.19%) |
Jan 31, 2018 | 5.320 | 5.370 | 5.210 | 5.340 | 3,365,045 | +0.07(+1.33%) |
Jan 30, 2018 | 5.360 | 5.410 | 5.220 | 5.270 | 2,912,544 | -0.05(-0.94%) |
Jan 29, 2018 | 5.500 | 5.570 | 5.320 | 5.320 | 3,007,522 | -0.24(-4.32%) |
Jan 26, 2018 | 5.520 | 5.610 | 5.510 | 5.560 | 1,935,690 | +0.05(+0.91%) |
Jan 25, 2018 | 5.700 | 5.710 | 5.480 | 5.510 | 3,369,119 | -0.17(-2.99%) |
Jan 24, 2018 | 5.780 | 5.890 | 5.590 | 5.680 | 6,479,003 | +0.03(+0.53%) |
Jan 23, 2018 | 5.370 | 5.650 | 5.300 | 5.650 | 4,834,443 | +0.29(+5.41%) |
Jan 22, 2018 | 5.270 | 5.380 | 5.230 | 5.360 | 3,045,094 | +0.11(+2.10%) |
Jan 19, 2018 | 5.320 | 5.320 | 5.240 | 5.250 | 3,454,268 | -0.02(-0.38%) |
Jan 18, 2018 | 5.410 | 5.430 | 5.260 | 5.270 | 3,010,737 | -0.16(-2.95%) |
Jan 17, 2018 | 5.530 | 5.550 | 5.410 | 5.430 | 4,348,130 | -0.12(-2.16%) |
Jan 16, 2018 | 5.600 | 5.650 | 5.430 | 5.550 | 5,415,470 | -0.25(-4.31%) |
Jan 15, 2018 | 5.440 | 5.900 | 5.420 | 5.800 | 3,420,448 | +0.38(+7.01%) |
Jan 12, 2018 | 5.290 | 5.420 | 5.240 | 5.420 | 4,351,895 | +0.20(+3.83%) |
Jan 11, 2018 | 5.180 | 5.250 | 5.100 | 5.220 | 2,773,638 | +0.04(+0.77%) |
Jan 10, 2018 | 5.280 | 5.130 | 5.180 | 3,608,654 | +0.01(+0.19%) | |
Jan 09, 2018 | 5.350 | 5.360 | 5.180 | 5.170 | 1,909,001 | -0.21(-3.90%) |
Jan 08, 2018 | 5.490 | 5.530 | 5.380 | 5.380 | 1,289,630 | -0.14(-2.54%) |
Jan 05, 2018 | 5.560 | 5.590 | 5.470 | 5.520 | 1,358,464 | -0.12(-2.13%) |
Jan 04, 2018 | 5.590 | 5.640 | 5.560 | 5.640 | 1,773,276 | +0.05(+0.89%) |
Jan 03, 2018 | 5.640 | 5.640 | 5.480 | 5.590 | 2,299,257 | -0.01(-0.18%) |
Jan 02, 2018 | 5.460 | 5.600 | 5.450 | 5.600 | 1,967,360 | +0.18(+3.32%) |
Dec 29, 2017 | 5.420 | 5.420 | 5.420 | 0 | +0.02(+0.37%) | |
Dec 28, 2017 | 5.470 | 5.470 | 5.370 | 5.400 | 1,427,955 | -0.04(-0.74%) |
Dec 27, 2017 | 5.410 | 5.480 | 5.380 | 5.440 | 1,561,944 | +0.04(+0.74%) |
Dec 22, 2017 | 5.420 | 5.470 | 5.390 | 5.400 | 2,259,182 | +0.00(+0.00%) |
Dec 21, 2017 | 5.400 | 5.420 | 5.350 | 5.400 | 1,433,052 | -0.04(-0.74%) |
Dec 20, 2017 | 5.280 | 5.450 | 5.270 | 5.440 | 2,560,977 | +0.15(+2.84%) |
Dec 19, 2017 | 5.290 | 5.330 | 5.250 | 5.290 | 2,613,156 | -0.02(-0.38%) |
Dec 18, 2017 | 5.220 | 5.340 | 5.210 | 5.310 | 2,243,858 | +0.12(+2.31%) |
Dec 15, 2017 | 5.210 | 5.230 | 5.140 | 5.190 | 9,298,830 | +0.02(+0.39%) |
Dec 14, 2017 | 5.220 | 5.260 | 5.130 | 5.170 | 2,653,985 | -0.04(-0.77%) |
Dec 13, 2017 | 4.940 | 5.250 | 4.940 | 5.210 | 4,143,007 | +0.33(+6.76%) |
Dec 12, 2017 | 4.900 | 4.920 | 4.860 | 4.880 | 3,007,571 | -0.02(-0.41%) |
Dec 11, 2017 | 5.010 | 5.040 | 4.885 | 4.900 | 1,686,030 | -0.10(-2.00%) |
Dec 08, 2017 | 5.010 | 5.060 | 4.970 | 5.000 | 1,201,829 | +0.01(+0.20%) |
Dec 07, 2017 | 4.940 | 5.045 | 4.920 | 4.990 | 1,956,973 | +0.00(+0.00%) |
Dec 06, 2017 | 5.040 | 4.930 | 4.990 | 2,216,422 | +0.00(+0.00%) | |
Dec 05, 2017 | 5.080 | 5.100 | 4.990 | 4.990 | 1,778,100 | -0.12(-2.35%) |
Dec 04, 2017 | 5.180 | 5.180 | 5.060 | 5.110 | 1,865,895 | -0.08(-1.54%) |
Dec 01, 2017 | 5.330 | 5.360 | 5.190 | 5.190 | 3,662,692 | -0.20(-3.71%) |
Nov 30, 2017 | 5.350 | 5.420 | 5.280 | 5.390 | 6,066,834 | +0.01(+0.19%) |
Nov 29, 2017 | 5.450 | 5.505 | 5.360 | 5.380 | 1,747,952 | -0.13(-2.36%) |
Nov 28, 2017 | 5.490 | 5.520 | 5.450 | 5.510 | 2,000,890 | +0.03(+0.55%) |
Nov 27, 2017 | 5.430 | 5.490 | 5.380 | 5.480 | 1,806,803 | +0.08(+1.48%) |
Nov 24, 2017 | 5.460 | 5.490 | 5.370 | 5.400 | 1,076,563 | -0.06(-1.10%) |
Nov 23, 2017 | 5.470 | 5.490 | 5.430 | 5.460 | 363,994 | -0.01(-0.18%) |
Nov 22, 2017 | 5.510 | 5.520 | 5.425 | 5.470 | 1,414,630 | -0.01(-0.18%) |
Nov 21, 2017 | 5.440 | 5.500 | 5.410 | 5.480 | 3,417,881 | +0.06(+1.11%) |
Nov 20, 2017 | 5.490 | 5.510 | 5.420 | 5.420 | 1,474,975 | -0.11(-1.99%) |
Nov 17, 2017 | 5.520 | 5.550 | 5.490 | 5.530 | 1,790,086 | +0.07(+1.28%) |
Nov 16, 2017 | 5.540 | 5.580 | 5.430 | 5.460 | 2,073,118 | -0.12(-2.15%) |
Nov 15, 2017 | 5.530 | 5.620 | 5.500 | 5.580 | 2,204,334 | +0.11(+2.01%) |
Nov 14, 2017 | 5.470 | 5.530 | 5.430 | 5.470 | 1,569,721 | -0.02(-0.36%) |
Nov 13, 2017 | 5.490 | 5.510 | 5.410 | 5.490 | 1,261,344 | +0.04(+0.73%) |
Nov 10, 2017 | 5.600 | 5.640 | 5.380 | 5.450 | 3,271,383 | -0.08(-1.45%) |
Nov 09, 2017 | 5.500 | 5.700 | 5.490 | 5.530 | 6,318,600 | +0.19(+3.56%) |
Nov 08, 2017 | 5.300 | 5.350 | 5.240 | 5.340 | 3,090,194 | +0.09(+1.71%) |
Nov 07, 2017 | 5.110 | 5.260 | 5.070 | 5.250 | 2,602,954 | +0.14(+2.74%) |
Nov 06, 2017 | 5.110 | 5.165 | 5.040 | 5.110 | 2,376,283 | +0.04(+0.79%) |
Nov 03, 2017 | 5.060 | 5.125 | 5.020 | 5.070 | 2,198,285 | -0.03(-0.59%) |
Nov 02, 2017 | 5.120 | 5.215 | 5.060 | 5.100 | 1,804,970 | +0.01(+0.20%) |
Nov 01, 2017 | 5.150 | 5.200 | 5.050 | 5.090 | 2,912,289 | -0.01(-0.20%) |
Oct 31, 2017 | 5.100 | 5.130 | 5.060 | 5.100 | 1,308,494 | -0.02(-0.39%) |
Oct 30, 2017 | 5.080 | 5.190 | 5.050 | 5.120 | 1,425,617 | +0.04(+0.79%) |
Oct 27, 2017 | 5.000 | 5.115 | 4.940 | 5.080 | 2,114,152 | +0.09(+1.80%) |
Oct 26, 2017 | 5.060 | 5.090 | 4.940 | 4.990 | 2,048,967 | -0.05(-0.99%) |
Oct 25, 2017 | 5.070 | 5.100 | 5.020 | 5.040 | 2,108,220 | -0.07(-1.37%) |
Oct 24, 2017 | 5.170 | 5.180 | 5.100 | 5.110 | 1,935,688 | -0.09(-1.73%) |
Oct 23, 2017 | 5.210 | 5.250 | 5.140 | 5.200 | 1,667,114 | -0.03(-0.57%) |
Oct 20, 2017 | 5.340 | 5.410 | 5.230 | 5.230 | 3,738,288 | -0.15(-2.79%) |
Oct 19, 2017 | 5.360 | 5.430 | 5.350 | 5.380 | 1,471,377 | +0.09(+1.70%) |
Oct 18, 2017 | 5.350 | 5.380 | 5.290 | 5.290 | 1,013,791 | -0.09(-1.67%) |
Oct 17, 2017 | 5.320 | 5.400 | 5.290 | 5.380 | 1,611,373 | +0.02(+0.37%) |
Oct 16, 2017 | 5.570 | 5.570 | 5.345 | 5.360 | 2,563,809 | -0.19(-3.42%) |
Oct 13, 2017 | 5.620 | 5.620 | 5.520 | 5.550 | 1,783,299 | +0.01(+0.18%) |
Oct 12, 2017 | 5.470 | 5.620 | 5.445 | 5.540 | 1,821,430 | +0.08(+1.47%) |
Oct 11, 2017 | 5.430 | 5.495 | 5.375 | 5.460 | 2,613,899 | +0.08(+1.49%) |
Oct 10, 2017 | 5.410 | 5.430 | 5.350 | 5.380 | 2,818,069 | +0.02(+0.37%) |
Oct 06, 2017 | 5.320 | 5.400 | 5.260 | 5.360 | 2,069,273 | +0.03(+0.56%) |
Oct 05, 2017 | 5.390 | 5.400 | 5.315 | 5.330 | 1,577,255 | -0.07(-1.30%) |
Oct 04, 2017 | 5.390 | 5.420 | 5.350 | 5.400 | 2,146,374 | +0.04(+0.75%) |
Oct 03, 2017 | 5.250 | 5.380 | 5.250 | 5.360 | 2,327,618 | +0.11(+2.10%) |
Oct 02, 2017 | 5.280 | 5.360 | 5.240 | 5.250 | 2,817,111 | -0.04(-0.76%) |
Sep 29, 2017 | 5.350 | 5.380 | 5.290 | 5.290 | 1,861,939 | -0.04(-0.75%) |
Sep 28, 2017 | 5.250 | 5.335 | 5.230 | 5.330 | 2,002,845 | +0.08(+1.52%) |
Sep 27, 2017 | 5.270 | 5.250 | 1,858,478 | -0.03(-0.57%) | ||
Sep 26, 2017 | 5.270 | 5.370 | 5.270 | 5.280 | 2,431,048 | -0.11(-2.04%) |
Sep 25, 2017 | 5.230 | 5.390 | 5.170 | 5.390 | 4,431,242 | +0.16(+3.06%) |
Sep 22, 2017 | 5.290 | 5.300 | 5.170 | 5.230 | 3,529,791 | +0.02(+0.38%) |
Sep 21, 2017 | 5.270 | 5.280 | 5.170 | 5.210 | 3,320,560 | -0.14(-2.62%) |
Sep 20, 2017 | 5.570 | 5.630 | 5.330 | 5.350 | 4,386,984 | -0.20(-3.60%) |
Sep 19, 2017 | 5.600 | 5.620 | 5.530 | 5.550 | 2,149,669 | -0.02(-0.36%) |
Sep 18, 2017 | 5.750 | 5.820 | 5.490 | 5.570 | 3,644,900 | -0.31(-5.27%) |
Sep 15, 2017 | 5.820 | 5.900 | 5.760 | 5.880 | 13,263,215 | +0.02(+0.34%) |
Sep 14, 2017 | 5.680 | 5.885 | 5.650 | 5.860 | 2,836,584 | +0.14(+2.45%) |
Sep 13, 2017 | 5.750 | 5.780 | 5.670 | 5.720 | 2,999,737 | -0.04(-0.69%) |
Sep 12, 2017 | 5.610 | 5.770 | 5.610 | 5.760 | 2,702,116 | +0.09(+1.59%) |
Sep 11, 2017 | 5.720 | 5.800 | 5.585 | 5.670 | 3,069,739 | -0.18(-3.08%) |
Sep 08, 2017 | 5.920 | 5.930 | 5.780 | 5.850 | 2,850,265 | -0.08(-1.35%) |
Sep 07, 2017 | 5.760 | 5.960 | 5.750 | 5.930 | 4,198,423 | +0.23(+4.04%) |
Sep 06, 2017 | 5.800 | 5.830 | 5.590 | 5.700 | 4,208,954 | -0.11(-1.89%) |
Sep 05, 2017 | 5.620 | 5.835 | 5.620 | 5.810 | 3,161,275 | +0.26(+4.68%) |
Sep 01, 2017 | 5.750 | 5.780 | 5.525 | 5.550 | 3,100,450 | -0.14(-2.46%) |
Aug 31, 2017 | 5.510 | 5.710 | 5.500 | 5.690 | 3,418,505 | +0.17(+3.08%) |
Aug 30, 2017 | 5.530 | 5.620 | 5.490 | 5.520 | 3,170,612 | +0.01(+0.18%) |
Aug 29, 2017 | 5.620 | 5.670 | 5.440 | 5.510 | 9,014,714 | +0.02(+0.36%) |
Aug 28, 2017 | 5.340 | 5.490 | 5.300 | 5.490 | 2,758,709 | +0.20(+3.78%) |
Aug 25, 2017 | 5.360 | 5.250 | 5.290 | 1,531,401 | -0.01(-0.19%) | |
Aug 24, 2017 | 5.280 | 5.340 | 5.270 | 5.300 | 1,279,698 | -0.01(-0.19%) |
Aug 23, 2017 | 5.270 | 5.315 | 5.240 | 5.310 | 1,146,675 | +0.07(+1.34%) |
Aug 22, 2017 | 5.340 | 5.350 | 5.240 | 5.240 | 1,898,270 | -0.13(-2.42%) |
Aug 21, 2017 | 5.370 | 5.440 | 5.350 | 5.370 | 2,004,863 | +0.03(+0.56%) |
Aug 18, 2017 | 5.600 | 5.660 | 5.305 | 5.340 | 3,588,103 | -0.20(-3.61%) |
Aug 17, 2017 | 5.560 | 5.595 | 5.475 | 5.540 | 1,427,104 | +0.01(+0.18%) |
Aug 16, 2017 | 5.350 | 5.600 | 5.320 | 5.530 | 4,259,855 | +0.21(+3.95%) |
Aug 15, 2017 | 5.230 | 5.370 | 5.230 | 5.320 | 2,004,381 | -0.01(-0.19%) |
Aug 14, 2017 | 5.260 | 5.350 | 5.210 | 5.330 | 2,373,077 | +0.03(+0.57%) |
Aug 11, 2017 | 5.390 | 5.460 | 5.270 | 5.300 | 2,728,311 | -0.12(-2.21%) |
Aug 10, 2017 | 5.440 | 5.440 | 5.350 | 5.420 | 2,826,472 | +0.08(+1.50%) |
Aug 09, 2017 | 5.360 | 5.470 | 5.290 | 5.340 | 4,660,757 | +0.10(+1.91%) |
Aug 08, 2017 | 5.290 | 5.350 | 5.200 | 5.240 | 2,628,702 | -0.05(-0.95%) |
Aug 04, 2017 | 5.400 | 5.430 | 5.185 | 5.290 | 2,662,447 | -0.16(-2.94%) |
Aug 03, 2017 | 5.400 | 5.595 | 5.280 | 5.450 | 5,052,995 | +0.25(+4.81%) |
Aug 02, 2017 | 5.110 | 5.300 | 5.110 | 5.200 | 2,098,763 | +0.05(+0.97%) |
Aug 01, 2017 | 5.120 | 5.210 | 5.080 | 5.150 | 7,061,566 | +0.01(+0.19%) |
Jul 31, 2017 | 5.220 | 5.280 | 5.120 | 5.140 | 7,094,012 | -0.10(-1.91%) |
Jul 28, 2017 | 5.260 | 5.280 | 5.240 | 5.240 | 1,634,155 | +0.06(+1.16%) |
Jul 27, 2017 | 5.370 | 5.400 | 5.150 | 5.180 | 3,923,186 | -0.12(-2.26%) |
Jul 26, 2017 | 5.140 | 5.400 | 5.110 | 5.300 | 3,066,008 | +0.14(+2.71%) |
Jul 25, 2017 | 5.140 | 5.220 | 5.100 | 5.160 | 2,640,786 | -0.01(-0.19%) |
Jul 24, 2017 | 5.320 | 5.320 | 5.110 | 5.170 | 1,643,951 | -0.13(-2.45%) |
Jul 21, 2017 | 5.270 | 5.310 | 5.230 | 5.300 | 2,771,755 | +0.08(+1.53%) |
Jul 20, 2017 | 5.210 | 5.290 | 5.195 | 5.220 | 2,015,621 | +0.01(+0.19%) |
Jul 19, 2017 | 5.150 | 5.230 | 5.095 | 5.210 | 1,377,416 | +0.06(+1.17%) |
Jul 18, 2017 | 5.120 | 5.190 | 5.070 | 5.150 | 2,373,294 | +0.09(+1.78%) |
Jul 17, 2017 | 5.010 | 5.100 | 4.980 | 5.060 | 2,345,514 | +0.12(+2.43%) |
Jul 14, 2017 | 4.960 | 5.040 | 4.920 | 4.940 | 2,657,401 | +0.11(+2.28%) |
Jul 13, 2017 | 4.910 | 4.990 | 4.820 | 4.830 | 2,886,451 | -0.14(-2.82%) |
Jul 12, 2017 | 5.220 | 5.230 | 4.950 | 4.970 | 3,370,015 | -0.18(-3.50%) |
Jul 11, 2017 | 5.140 | 5.170 | 5.050 | 5.150 | 1,867,214 | +0.00(+0.00%) |
Jul 10, 2017 | 4.930 | 5.165 | 4.870 | 5.150 | 2,233,782 | +0.20(+4.04%) |
Jul 07, 2017 | 5.000 | 5.010 | 4.810 | 4.950 | 2,484,494 | -0.15(-2.94%) |
Jul 06, 2017 | 5.100 | 5.130 | 5.020 | 5.100 | 2,764,117 | -0.02(-0.39%) |
Jul 05, 2017 | 5.120 | 5.190 | 5.040 | 5.120 | 3,300,536 | -0.01(-0.19%) |
Jul 04, 2017 | 5.190 | 5.210 | 5.110 | 5.130 | 1,032,849 | -0.14(-2.66%) |
Jul 03, 2017 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 5.220 | 5.330 | 5.170 | 5.270 | 2,751,229 | +0.06(+1.15%) |
Jun 29, 2017 | 5.350 | 5.350 | 5.190 | 5.210 | 2,634,602 | -0.16(-2.98%) |
Jun 28, 2017 | 5.470 | 5.500 | 5.320 | 5.370 | 2,278,611 | -0.06(-1.10%) |
Jun 27, 2017 | 5.660 | 5.670 | 5.405 | 5.430 | 3,003,207 | -0.18(-3.21%) |
Jun 26, 2017 | 5.540 | 5.680 | 5.500 | 5.610 | 2,100,107 | -0.01(-0.18%) |
Jun 23, 2017 | 5.470 | 5.640 | 5.470 | 5.620 | 2,703,740 | +0.19(+3.50%) |
Jun 22, 2017 | 5.440 | 5.500 | 5.390 | 5.430 | 2,038,126 | +0.06(+1.12%) |
Jun 21, 2017 | 5.250 | 5.410 | 5.230 | 5.370 | 2,931,250 | +0.11(+2.09%) |
Jun 20, 2017 | 5.320 | 5.410 | 5.200 | 5.260 | 2,847,646 | -0.07(-1.31%) |
Jun 19, 2017 | 5.390 | 5.420 | 5.330 | 5.330 | 3,937,233 | -0.08(-1.48%) |
Jun 16, 2017 | 5.480 | 5.510 | 5.400 | 5.410 | 9,161,967 | -0.01(-0.18%) |
Jun 15, 2017 | 5.400 | 5.465 | 5.350 | 5.420 | 4,223,667 | -0.04(-0.73%) |
Jun 14, 2017 | 5.760 | 5.805 | 5.440 | 5.460 | 7,522,980 | -0.17(-3.02%) |
Jun 13, 2017 | 5.690 | 5.710 | 5.570 | 5.630 | 4,518,935 | -0.10(-1.75%) |
Jun 12, 2017 | 5.800 | 5.920 | 5.720 | 5.730 | 4,087,104 | -0.09(-1.55%) |
Jun 09, 2017 | 5.910 | 5.940 | 5.800 | 5.820 | 4,297,346 | -0.18(-3.00%) |
Jun 08, 2017 | 6.160 | 6.190 | 5.880 | 6.000 | 5,086,451 | -0.26(-4.15%) |
Jun 07, 2017 | 6.110 | 6.290 | 6.050 | 6.260 | 4,740,128 | +0.05(+0.81%) |
Jun 06, 2017 | 5.820 | 6.220 | 5.810 | 6.210 | 7,136,710 | +0.49(+8.57%) |
Jun 05, 2017 | 5.830 | 5.830 | 5.655 | 5.720 | 3,123,232 | -0.11(-1.89%) |
Jun 02, 2017 | 5.910 | 5.910 | 5.810 | 5.830 | 2,960,917 | +0.00(+0.00%) |
Jun 01, 2017 | 5.780 | 5.900 | 5.750 | 5.830 | 3,184,816 | -0.01(-0.17%) |
May 31, 2017 | 5.710 | 5.880 | 5.635 | 5.840 | 5,210,680 | +0.15(+2.64%) |
May 30, 2017 | 5.660 | 5.890 | 5.660 | 5.690 | 4,482,417 | -0.04(-0.70%) |
May 29, 2017 | 5.810 | 5.820 | 5.720 | 5.730 | 872,963 | +0.03(+0.53%) |
May 26, 2017 | 5.760 | 5.760 | 5.630 | 5.700 | 2,837,273 | +0.03(+0.53%) |
May 25, 2017 | 5.670 | 5.700 | 5.600 | 5.670 | 2,136,239 | -0.01(-0.18%) |
May 24, 2017 | 5.620 | 5.690 | 5.450 | 5.680 | 4,665,049 | +0.04(+0.71%) |
May 23, 2017 | 5.760 | 5.820 | 5.620 | 5.640 | 7,886,980 | -0.10(-1.74%) |
May 19, 2017 | 5.810 | 5.810 | 5.710 | 5.740 | 5,032,487 | +0.00(+0.00%) |
May 18, 2017 | 5.770 | 5.850 | 5.680 | 5.740 | 8,043,489 | -0.10(-1.71%) |
May 17, 2017 | 5.820 | 5.940 | 5.790 | 5.840 | 7,688,265 | +0.13(+2.28%) |
May 16, 2017 | 5.690 | 5.790 | 5.680 | 5.710 | 4,205,573 | +0.02(+0.35%) |
May 15, 2017 | 5.750 | 5.780 | 5.580 | 5.690 | 6,057,233 | +0.03(+0.53%) |
May 12, 2017 | 5.650 | 5.780 | 5.640 | 5.660 | 5,507,692 | +0.04(+0.71%) |
May 11, 2017 | 5.420 | 5.650 | 5.380 | 5.620 | 6,071,744 | +0.27(+5.05%) |
May 10, 2017 | 5.240 | 5.400 | 5.220 | 5.350 | 9,178,949 | +0.21(+4.09%) |
May 09, 2017 | 5.190 | 5.200 | 5.040 | 5.140 | 3,418,461 | -0.08(-1.53%) |
May 08, 2017 | 5.210 | 5.220 | 5.120 | 5.220 | 3,523,092 | +0.05(+0.97%) |
May 05, 2017 | 5.000 | 5.210 | 4.970 | 5.170 | 5,096,600 | +0.23(+4.66%) |
May 04, 2017 | 4.900 | 4.970 | 4.850 | 4.940 | 7,938,216 | -0.14(-2.76%) |
May 03, 2017 | 4.710 | 5.350 | 4.700 | 5.080 | 15,837,449 | +0.49(+10.68%) |
May 02, 2017 | 4.600 | 4.740 | 4.590 | 4.590 | 6,822,566 | -0.05(-1.08%) |