Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.860 | 7.910 | 7.650 | 7.660 | 147,908 | -0.21(-2.67%) |
May 30, 2018 | 7.680 | 7.950 | 7.630 | 7.870 | 228,303 | +0.22(+2.88%) |
May 29, 2018 | 7.710 | 7.920 | 7.520 | 7.650 | 403,228 | -0.17(-2.17%) |
May 25, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.52(+7.12%) | |
May 24, 2018 | 7.500 | 7.596 | 7.250 | 7.300 | 594,880 | -0.27(-3.57%) |
May 23, 2018 | 7.320 | 7.640 | 7.250 | 7.570 | 1,326,814 | -0.61(-7.46%) |
May 22, 2018 | 7.660 | 8.500 | 7.616 | 8.180 | 940,684 | +0.62(+8.20%) |
May 21, 2018 | 8.250 | 8.410 | 7.480 | 7.560 | 1,048,232 | -0.45(-5.62%) |
May 18, 2018 | 7.310 | 8.330 | 7.210 | 8.010 | 1,353,023 | +0.72(+9.88%) |
May 17, 2018 | 7.120 | 7.351 | 7.100 | 7.290 | 170,745 | +0.22(+3.11%) |
May 16, 2018 | 6.470 | 7.100 | 6.470 | 7.070 | 452,942 | +0.64(+9.95%) |
May 15, 2018 | 6.430 | 6.550 | 6.380 | 6.430 | 146,062 | -0.06(-0.92%) |
May 14, 2018 | 6.380 | 6.510 | 6.380 | 6.490 | 117,220 | +0.08(+1.25%) |
May 11, 2018 | 6.370 | 6.480 | 6.370 | 6.410 | 96,152 | +0.01(+0.16%) |
May 10, 2018 | 6.320 | 6.585 | 6.310 | 6.400 | 117,154 | +0.06(+0.95%) |
May 09, 2018 | 6.510 | 6.530 | 6.320 | 6.340 | 124,366 | -0.14(-2.16%) |
May 08, 2018 | 6.560 | 6.580 | 6.360 | 6.480 | 120,321 | -0.09(-1.37%) |
May 07, 2018 | 6.280 | 6.620 | 6.210 | 6.570 | 181,028 | +0.36(+5.80%) |
May 04, 2018 | 6.070 | 6.380 | 5.960 | 6.210 | 145,421 | +0.13(+2.14%) |
May 03, 2018 | 6.220 | 6.250 | 6.060 | 6.080 | 77,491 | -0.16(-2.56%) |
May 02, 2018 | 6.200 | 6.310 | 6.180 | 6.240 | 50,149 | +0.01(+0.16%) |
May 01, 2018 | 6.210 | 6.250 | 6.090 | 6.230 | 74,453 | +0.00(+0.00%) |
Apr 30, 2018 | 6.370 | 6.400 | 6.180 | 6.230 | 128,424 | -0.10(-1.58%) |
Apr 27, 2018 | 6.200 | 6.340 | 6.050 | 6.330 | 121,844 | +0.16(+2.59%) |
Apr 26, 2018 | 6.000 | 6.240 | 5.940 | 6.170 | 146,653 | +0.18(+3.01%) |
Apr 25, 2018 | 6.170 | 6.170 | 5.850 | 5.990 | 166,287 | -0.14(-2.28%) |
Apr 24, 2018 | 5.890 | 6.190 | 5.770 | 6.130 | 257,371 | +0.30(+5.15%) |
Apr 23, 2018 | 5.760 | 5.890 | 5.710 | 5.830 | 131,388 | +0.11(+1.92%) |
Apr 20, 2018 | 5.820 | 5.890 | 5.700 | 5.720 | 120,783 | -0.13(-2.22%) |
Apr 19, 2018 | 5.830 | 5.960 | 5.760 | 5.850 | 114,378 | +0.04(+0.69%) |
Apr 18, 2018 | 5.840 | 5.940 | 5.780 | 5.810 | 127,911 | +0.00(+0.00%) |
Apr 17, 2018 | 5.880 | 5.940 | 5.800 | 5.810 | 96,643 | +0.04(+0.69%) |
Apr 16, 2018 | 5.650 | 5.850 | 5.591 | 5.770 | 95,293 | +0.13(+2.30%) |
Apr 13, 2018 | 5.740 | 5.790 | 5.600 | 5.640 | 52,140 | -0.06(-1.05%) |
Apr 12, 2018 | 5.750 | 5.850 | 5.680 | 5.700 | 83,824 | -0.05(-0.87%) |
Apr 11, 2018 | 5.720 | 5.825 | 5.710 | 5.750 | 53,928 | -0.01(-0.17%) |
Apr 10, 2018 | 5.670 | 5.850 | 5.610 | 5.760 | 113,880 | +0.17(+3.04%) |
Apr 09, 2018 | 5.840 | 5.840 | 5.570 | 5.590 | 135,967 | -0.19(-3.29%) |
Apr 06, 2018 | 5.780 | 5.880 | 5.710 | 5.780 | 94,092 | -0.05(-0.86%) |
Apr 05, 2018 | 5.790 | 5.880 | 5.770 | 5.830 | 82,400 | +0.08(+1.39%) |
Apr 04, 2018 | 5.580 | 5.776 | 5.560 | 5.750 | 137,403 | +0.08(+1.41%) |
Apr 03, 2018 | 5.650 | 5.750 | 5.560 | 5.670 | 211,842 | +0.15(+2.72%) |
Apr 02, 2018 | 5.500 | 5.610 | 5.330 | 5.520 | 161,709 | +0.08(+1.47%) |
Mar 29, 2018 | 5.440 | 5.440 | 5.440 | 0 | +0.06(+1.12%) | |
Mar 28, 2018 | 5.590 | 5.640 | 5.335 | 5.380 | 157,959 | -0.19(-3.41%) |
Mar 27, 2018 | 5.640 | 5.650 | 5.500 | 5.570 | 117,145 | -0.04(-0.71%) |
Mar 26, 2018 | 5.410 | 5.650 | 5.310 | 5.610 | 180,157 | +0.30(+5.65%) |
Mar 23, 2018 | 5.390 | 5.440 | 5.260 | 5.310 | 155,329 | -0.05(-0.93%) |
Mar 22, 2018 | 5.450 | 5.480 | 5.230 | 5.360 | 219,231 | -0.14(-2.55%) |
Mar 21, 2018 | 5.400 | 5.640 | 5.370 | 5.500 | 151,674 | +0.10(+1.85%) |
Mar 20, 2018 | 5.640 | 5.700 | 5.370 | 5.400 | 149,549 | -0.25(-4.42%) |
Mar 19, 2018 | 5.650 | 5.670 | 5.440 | 5.650 | 207,826 | +0.00(+0.00%) |
Mar 16, 2018 | 5.530 | 5.790 | 5.475 | 5.650 | 290,743 | +0.12(+2.17%) |
Mar 15, 2018 | 5.400 | 5.540 | 5.370 | 5.530 | 120,836 | +0.14(+2.60%) |
Mar 14, 2018 | 5.470 | 5.500 | 5.386 | 5.390 | 94,943 | -0.04(-0.74%) |
Mar 13, 2018 | 5.600 | 5.860 | 5.380 | 5.430 | 302,433 | -0.13(-2.34%) |
Mar 12, 2018 | 5.490 | 5.650 | 5.320 | 5.560 | 278,694 | +0.25(+4.71%) |
Mar 09, 2018 | 5.100 | 5.760 | 5.050 | 5.310 | 1,019,430 | +0.59(+12.50%) |
Mar 08, 2018 | 4.930 | 4.980 | 4.690 | 4.720 | 91,392 | -0.20(-4.07%) |
Mar 07, 2018 | 4.960 | 4.920 | 133,798 | +0.01(+0.20%) | ||
Mar 06, 2018 | 4.720 | 4.950 | 4.690 | 4.910 | 105,475 | +0.19(+4.03%) |
Mar 05, 2018 | 4.870 | 4.900 | 4.690 | 4.720 | 109,599 | -0.15(-3.08%) |
Mar 02, 2018 | 4.800 | 4.895 | 4.680 | 4.870 | 109,310 | +0.03(+0.62%) |
Mar 01, 2018 | 5.030 | 5.100 | 4.750 | 4.840 | 201,227 | -0.21(-4.16%) |
Feb 28, 2018 | 4.990 | 5.120 | 4.950 | 5.050 | 422,698 | +0.04(+0.80%) |
Feb 27, 2018 | 4.890 | 5.020 | 4.820 | 5.010 | 178,611 | +0.23(+4.81%) |
Feb 26, 2018 | 4.870 | 4.870 | 4.760 | 4.780 | 59,763 | -0.05(-1.04%) |
Feb 23, 2018 | 4.780 | 4.860 | 4.780 | 4.830 | 73,645 | +0.08(+1.68%) |
Feb 22, 2018 | 4.730 | 4.850 | 4.699 | 4.750 | 104,206 | +0.02(+0.42%) |
Feb 21, 2018 | 4.870 | 4.920 | 4.710 | 4.730 | 172,149 | -0.12(-2.47%) |
Feb 20, 2018 | 5.010 | 5.080 | 4.830 | 4.850 | 113,483 | -0.14(-2.81%) |
Feb 16, 2018 | 4.990 | 4.990 | 4.990 | 0 | -0.07(-1.38%) | |
Feb 15, 2018 | 5.120 | 5.185 | 5.020 | 5.060 | 153,105 | -0.03(-0.59%) |
Feb 14, 2018 | 4.990 | 5.140 | 4.910 | 5.090 | 135,671 | +0.09(+1.80%) |
Feb 13, 2018 | 4.720 | 5.010 | 4.720 | 5.000 | 186,905 | +0.23(+4.82%) |
Feb 12, 2018 | 4.700 | 4.780 | 4.560 | 4.770 | 121,653 | +0.10(+2.14%) |
Feb 09, 2018 | 4.900 | 4.900 | 4.470 | 4.670 | 257,224 | -0.19(-3.91%) |
Feb 08, 2018 | 4.750 | 5.000 | 4.610 | 4.860 | 304,934 | +0.13(+2.75%) |
Feb 07, 2018 | 4.230 | 5.070 | 3.570 | 4.730 | 766,014 | -0.02(-0.42%) |
Feb 06, 2018 | 4.400 | 4.970 | 4.360 | 4.750 | 376,423 | +0.17(+3.71%) |
Feb 05, 2018 | 4.630 | 4.680 | 4.500 | 4.580 | 200,834 | -0.11(-2.35%) |
Feb 02, 2018 | 4.690 | 4.800 | 4.609 | 4.690 | 174,830 | -0.07(-1.47%) |
Feb 01, 2018 | 4.750 | 4.820 | 4.660 | 4.760 | 147,032 | +0.00(+0.00%) |
Jan 31, 2018 | 4.940 | 4.960 | 4.715 | 4.760 | 180,821 | -0.15(-3.05%) |
Jan 30, 2018 | 4.890 | 4.920 | 4.870 | 4.910 | 178,552 | +0.01(+0.20%) |
Jan 29, 2018 | 4.920 | 4.940 | 4.850 | 4.900 | 50,695 | -0.06(-1.21%) |
Jan 26, 2018 | 5.040 | 5.040 | 4.820 | 4.960 | 150,638 | -0.06(-1.20%) |
Jan 25, 2018 | 5.020 | 5.040 | 5.010 | 5.020 | 112,654 | +0.03(+0.60%) |
Jan 24, 2018 | 4.980 | 5.020 | 4.850 | 4.990 | 97,330 | +0.00(+0.00%) |
Jan 23, 2018 | 4.980 | 5.000 | 4.810 | 4.990 | 131,923 | +0.04(+0.81%) |
Jan 22, 2018 | 4.920 | 4.980 | 4.800 | 4.950 | 130,007 | -0.06(-1.20%) |
Jan 19, 2018 | 4.710 | 5.100 | 4.690 | 5.010 | 437,869 | +0.28(+5.92%) |
Jan 18, 2018 | 4.840 | 4.890 | 4.720 | 4.730 | 113,607 | -0.13(-2.67%) |
Jan 17, 2018 | 4.810 | 4.960 | 4.681 | 4.860 | 317,582 | +0.12(+2.53%) |
Jan 16, 2018 | 5.010 | 5.010 | 4.550 | 4.740 | 310,760 | -0.16(-3.27%) |
Jan 12, 2018 | 4.900 | 4.900 | 4.900 | 0 | -0.09(-1.80%) | |
Jan 11, 2018 | 4.880 | 5.050 | 4.880 | 4.990 | 192,315 | +0.06(+1.22%) |
Jan 10, 2018 | 4.940 | 4.930 | 193,542 | +0.29(+6.25%) | ||
Jan 09, 2018 | 4.870 | 4.870 | 4.570 | 4.640 | 263,130 | -0.24(-4.92%) |
Jan 08, 2018 | 4.840 | 4.940 | 4.650 | 4.880 | 158,328 | +0.03(+0.62%) |
Jan 05, 2018 | 4.940 | 4.940 | 4.770 | 4.850 | 205,667 | -0.11(-2.22%) |
Jan 04, 2018 | 4.850 | 4.990 | 4.750 | 4.960 | 248,014 | +0.11(+2.27%) |
Jan 03, 2018 | 5.040 | 5.080 | 4.830 | 4.850 | 243,801 | -0.23(-4.53%) |
Jan 02, 2018 | 4.790 | 5.090 | 4.740 | 5.080 | 313,031 | +0.34(+7.17%) |
Dec 29, 2017 | 4.740 | 4.740 | 4.740 | 0 | -0.33(-6.51%) | |
Dec 28, 2017 | 4.980 | 5.120 | 4.830 | 5.070 | 213,829 | +0.11(+2.22%) |
Dec 27, 2017 | 5.390 | 5.390 | 4.800 | 4.960 | 347,381 | -0.46(-8.49%) |
Dec 26, 2017 | 5.320 | 5.470 | 5.320 | 5.420 | 177,995 | +0.05(+0.93%) |
Dec 22, 2017 | 5.380 | 5.450 | 5.340 | 5.370 | 47,249 | -0.04(-0.74%) |
Dec 21, 2017 | 5.350 | 5.490 | 5.350 | 5.410 | 73,197 | +0.00(+0.00%) |
Dec 20, 2017 | 5.390 | 5.480 | 5.330 | 5.410 | 77,379 | +0.06(+1.12%) |
Dec 19, 2017 | 5.560 | 5.570 | 5.300 | 5.350 | 91,333 | -0.22(-3.95%) |
Dec 18, 2017 | 5.370 | 5.580 | 5.330 | 5.570 | 78,441 | +0.23(+4.31%) |
Dec 15, 2017 | 5.300 | 5.460 | 5.260 | 5.340 | 297,552 | +0.04(+0.75%) |
Dec 14, 2017 | 5.500 | 5.570 | 5.210 | 5.300 | 276,899 | -0.22(-3.99%) |
Dec 13, 2017 | 5.520 | 5.632 | 5.480 | 5.520 | 184,130 | +0.00(+0.00%) |
Dec 12, 2017 | 5.650 | 5.650 | 5.500 | 5.520 | 163,534 | -0.15(-2.65%) |
Dec 11, 2017 | 5.940 | 5.950 | 5.630 | 5.670 | 148,403 | -0.27(-4.55%) |
Dec 08, 2017 | 6.070 | 6.115 | 5.911 | 5.940 | 102,319 | +0.00(+0.00%) |
Dec 07, 2017 | 6.030 | 6.140 | 5.930 | 144,866 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.060 | 6.150 | 5.930 | 6.030 | 100,946 | -0.02(-0.33%) |
Dec 05, 2017 | 6.070 | 6.130 | 5.890 | 6.050 | 129,531 | -0.04(-0.66%) |
Dec 04, 2017 | 5.900 | 6.270 | 5.900 | 6.090 | 375,800 | +0.19(+3.22%) |
Dec 01, 2017 | 5.690 | 5.920 | 5.500 | 5.900 | 225,292 | +0.20(+3.51%) |
Nov 30, 2017 | 5.800 | 5.880 | 5.620 | 5.700 | 208,466 | -0.10(-1.72%) |
Nov 29, 2017 | 5.480 | 5.810 | 5.480 | 5.800 | 213,367 | +0.31(+5.65%) |
Nov 28, 2017 | 5.250 | 5.550 | 5.230 | 5.490 | 187,055 | +0.27(+5.17%) |
Nov 27, 2017 | 5.350 | 5.350 | 5.120 | 5.220 | 119,281 | -0.16(-2.97%) |
Nov 24, 2017 | 5.240 | 5.390 | 5.100 | 5.380 | 72,557 | +0.20(+3.86%) |
Nov 22, 2017 | 5.420 | 5.470 | 5.180 | 5.180 | 177,887 | -0.22(-4.07%) |
Nov 21, 2017 | 5.510 | 5.550 | 5.330 | 5.400 | 120,621 | -0.10(-1.82%) |
Nov 20, 2017 | 5.550 | 5.620 | 5.310 | 5.500 | 209,163 | -0.01(-0.18%) |
Nov 17, 2017 | 5.310 | 5.550 | 5.210 | 5.510 | 223,455 | +0.28(+5.35%) |
Nov 16, 2017 | 5.060 | 5.270 | 5.040 | 5.230 | 272,192 | +0.21(+4.18%) |
Nov 15, 2017 | 5.480 | 5.500 | 5.010 | 5.020 | 387,325 | -0.48(-8.73%) |
Nov 14, 2017 | 5.570 | 5.740 | 5.430 | 5.500 | 351,163 | -0.06(-1.08%) |
Nov 13, 2017 | 5.410 | 5.650 | 5.380 | 5.560 | 301,721 | +0.19(+3.54%) |
Nov 10, 2017 | 5.370 | 5.490 | 5.201 | 5.370 | 389,028 | +0.03(+0.56%) |
Nov 09, 2017 | 5.150 | 5.590 | 5.150 | 5.340 | 823,502 | +0.14(+2.69%) |
Nov 08, 2017 | 4.700 | 5.230 | 4.170 | 5.200 | 2,146,191 | +1.37(+35.77%) |
Nov 07, 2017 | 3.880 | 3.980 | 3.780 | 3.830 | 396,161 | +0.06(+1.59%) |
Nov 06, 2017 | 3.550 | 3.850 | 3.550 | 3.770 | 254,026 | +0.21(+5.90%) |
Nov 03, 2017 | 3.690 | 3.690 | 3.530 | 3.560 | 250,193 | -0.07(-1.93%) |
Nov 02, 2017 | 3.680 | 3.700 | 3.590 | 3.630 | 168,639 | -0.05(-1.36%) |
Nov 01, 2017 | 3.630 | 3.825 | 3.620 | 3.680 | 214,238 | +0.07(+1.94%) |
Oct 31, 2017 | 3.710 | 3.740 | 3.600 | 3.610 | 227,170 | -0.10(-2.70%) |
Oct 30, 2017 | 3.790 | 3.803 | 3.690 | 3.710 | 229,625 | -0.09(-2.37%) |
Oct 27, 2017 | 3.930 | 3.980 | 3.790 | 3.800 | 251,997 | -0.14(-3.55%) |
Oct 26, 2017 | 3.980 | 4.040 | 3.920 | 3.940 | 70,414 | -0.03(-0.76%) |
Oct 25, 2017 | 3.930 | 3.980 | 3.910 | 3.970 | 137,398 | +0.02(+0.51%) |
Oct 24, 2017 | 3.960 | 3.990 | 3.930 | 3.950 | 70,174 | +0.00(+0.00%) |
Oct 23, 2017 | 4.000 | 4.130 | 3.910 | 3.950 | 206,550 | -0.04(-1.00%) |
Oct 20, 2017 | 3.970 | 4.060 | 3.910 | 3.990 | 115,319 | +0.05(+1.27%) |
Oct 19, 2017 | 4.050 | 4.070 | 3.900 | 3.940 | 178,627 | -0.16(-3.90%) |
Oct 18, 2017 | 4.190 | 4.300 | 4.070 | 4.100 | 134,681 | -0.13(-3.07%) |
Oct 17, 2017 | 4.070 | 4.240 | 4.030 | 4.230 | 196,230 | +0.14(+3.42%) |
Oct 16, 2017 | 3.960 | 4.110 | 3.940 | 4.090 | 127,514 | +0.15(+3.81%) |
Oct 13, 2017 | 3.980 | 4.010 | 3.930 | 3.940 | 151,759 | +0.00(+0.00%) |
Oct 12, 2017 | 4.030 | 4.040 | 3.920 | 3.940 | 331,723 | -0.12(-2.96%) |
Oct 11, 2017 | 4.030 | 4.140 | 4.010 | 4.060 | 161,091 | +0.01(+0.25%) |
Oct 10, 2017 | 4.100 | 4.174 | 4.030 | 4.050 | 183,455 | -0.01(-0.25%) |
Oct 09, 2017 | 4.210 | 4.240 | 4.010 | 4.060 | 201,621 | -0.17(-4.02%) |
Oct 06, 2017 | 4.250 | 4.280 | 4.180 | 4.230 | 82,549 | -0.02(-0.47%) |
Oct 05, 2017 | 4.250 | 4.330 | 4.200 | 4.250 | 93,353 | +0.00(+0.00%) |
Oct 04, 2017 | 4.230 | 4.380 | 4.200 | 4.250 | 192,857 | +0.06(+1.43%) |
Oct 03, 2017 | 4.270 | 4.300 | 4.160 | 4.190 | 93,114 | -0.07(-1.64%) |
Oct 02, 2017 | 4.240 | 4.280 | 4.190 | 4.260 | 93,739 | +0.05(+1.19%) |
Sep 29, 2017 | 4.310 | 4.340 | 4.190 | 4.210 | 129,108 | -0.10(-2.32%) |
Sep 28, 2017 | 4.320 | 4.390 | 4.280 | 4.310 | 138,751 | +0.03(+0.70%) |
Sep 27, 2017 | 4.240 | 4.280 | 131,180 | +0.01(+0.23%) | ||
Sep 26, 2017 | 4.250 | 4.360 | 4.241 | 4.270 | 60,555 | +0.03(+0.71%) |
Sep 25, 2017 | 4.280 | 4.430 | 4.220 | 4.240 | 108,731 | -0.05(-1.17%) |
Sep 22, 2017 | 4.250 | 4.310 | 4.200 | 4.290 | 90,096 | +0.04(+0.94%) |
Sep 21, 2017 | 4.200 | 4.310 | 4.180 | 4.250 | 183,242 | +0.04(+0.95%) |
Sep 20, 2017 | 4.160 | 4.220 | 4.120 | 4.210 | 159,121 | +0.02(+0.48%) |
Sep 19, 2017 | 4.170 | 4.260 | 4.110 | 4.190 | 158,143 | +0.05(+1.21%) |
Sep 18, 2017 | 4.150 | 4.180 | 4.100 | 4.140 | 103,380 | -0.01(-0.24%) |
Sep 15, 2017 | 4.160 | 4.200 | 4.080 | 4.150 | 227,860 | +0.00(+0.00%) |
Sep 14, 2017 | 4.170 | 4.210 | 4.100 | 4.150 | 177,824 | +0.00(+0.00%) |
Sep 13, 2017 | 4.090 | 4.240 | 4.090 | 4.150 | 185,217 | +0.05(+1.22%) |
Sep 12, 2017 | 4.180 | 4.280 | 4.080 | 4.100 | 184,814 | -0.08(-1.91%) |
Sep 11, 2017 | 4.220 | 4.230 | 4.160 | 4.180 | 114,347 | -0.05(-1.18%) |
Sep 08, 2017 | 4.200 | 4.250 | 4.080 | 4.230 | 163,561 | +0.03(+0.71%) |
Sep 07, 2017 | 4.140 | 4.220 | 4.120 | 4.200 | 113,287 | +0.09(+2.19%) |
Sep 06, 2017 | 4.150 | 4.200 | 4.040 | 4.110 | 139,425 | +0.00(+0.00%) |
Sep 05, 2017 | 4.190 | 4.245 | 4.020 | 4.110 | 124,013 | -0.11(-2.61%) |
Sep 01, 2017 | 4.060 | 4.220 | 4.033 | 4.220 | 152,113 | +0.16(+3.94%) |
Aug 31, 2017 | 4.170 | 4.170 | 4.020 | 4.060 | 199,253 | -0.05(-1.22%) |
Aug 30, 2017 | 4.150 | 4.170 | 4.080 | 4.110 | 114,440 | +0.00(+0.00%) |
Aug 29, 2017 | 4.310 | 4.310 | 4.060 | 4.110 | 193,349 | -0.18(-4.20%) |
Aug 28, 2017 | 4.370 | 4.400 | 4.230 | 4.290 | 153,841 | -0.06(-1.38%) |
Aug 25, 2017 | 4.280 | 4.370 | 4.210 | 4.350 | 183,070 | +0.07(+1.64%) |
Aug 24, 2017 | 4.230 | 4.300 | 4.160 | 4.280 | 159,681 | +0.12(+2.88%) |
Aug 23, 2017 | 4.080 | 4.210 | 4.080 | 4.160 | 97,742 | +0.01(+0.24%) |
Aug 22, 2017 | 4.170 | 4.210 | 4.060 | 4.150 | 148,227 | -0.01(-0.24%) |
Aug 21, 2017 | 4.150 | 4.330 | 4.020 | 4.160 | 270,066 | -0.15(-3.48%) |
Aug 18, 2017 | 4.330 | 4.396 | 4.270 | 4.310 | 176,113 | -0.02(-0.46%) |
Aug 17, 2017 | 4.240 | 4.380 | 4.200 | 4.330 | 193,442 | +0.05(+1.17%) |
Aug 16, 2017 | 4.320 | 4.380 | 4.240 | 4.280 | 256,333 | -0.08(-1.83%) |
Aug 15, 2017 | 4.630 | 4.659 | 4.350 | 4.360 | 261,278 | -0.28(-6.03%) |
Aug 14, 2017 | 4.490 | 4.650 | 4.380 | 4.640 | 212,991 | +0.18(+4.04%) |
Aug 11, 2017 | 4.350 | 4.540 | 4.310 | 4.460 | 203,126 | +0.06(+1.36%) |
Aug 10, 2017 | 4.540 | 4.580 | 4.310 | 4.400 | 594,975 | -0.20(-4.35%) |
Aug 09, 2017 | 4.490 | 4.630 | 4.451 | 4.600 | 217,166 | +0.06(+1.32%) |
Aug 08, 2017 | 4.670 | 4.680 | 4.470 | 4.540 | 327,585 | -0.06(-1.30%) |
Aug 07, 2017 | 4.710 | 4.750 | 4.500 | 4.600 | 269,180 | -0.10(-2.13%) |
Aug 04, 2017 | 4.380 | 4.730 | 4.380 | 4.700 | 553,557 | +0.38(+8.80%) |
Aug 03, 2017 | 5.240 | 5.350 | 4.270 | 4.320 | 1,207,748 | -1.19(-21.60%) |
Aug 02, 2017 | 5.500 | 5.550 | 5.410 | 5.510 | 425,926 | -0.04(-0.72%) |
Aug 01, 2017 | 5.430 | 5.570 | 5.330 | 5.550 | 168,692 | +0.20(+3.74%) |
Jul 31, 2017 | 5.290 | 5.370 | 5.206 | 5.350 | 174,075 | +0.07(+1.33%) |
Jul 28, 2017 | 5.310 | 5.420 | 5.260 | 5.280 | 74,332 | -0.05(-0.94%) |
Jul 27, 2017 | 5.390 | 5.440 | 5.270 | 5.330 | 86,386 | -0.05(-0.93%) |
Jul 26, 2017 | 5.460 | 5.520 | 5.255 | 5.380 | 182,705 | -0.09(-1.65%) |
Jul 25, 2017 | 5.300 | 5.550 | 5.270 | 5.470 | 213,254 | +0.20(+3.80%) |
Jul 24, 2017 | 5.220 | 5.340 | 5.209 | 5.270 | 225,155 | +0.04(+0.76%) |
Jul 21, 2017 | 5.590 | 5.610 | 5.210 | 5.230 | 313,579 | -0.32(-5.77%) |
Jul 20, 2017 | 5.570 | 5.400 | 5.550 | 191,841 | -0.02(-0.36%) | |
Jul 19, 2017 | 5.630 | 5.670 | 5.530 | 5.570 | 196,800 | -0.01(-0.18%) |
Jul 18, 2017 | 5.620 | 5.740 | 5.530 | 5.580 | 147,106 | -0.08(-1.41%) |
Jul 17, 2017 | 5.700 | 5.850 | 5.630 | 5.660 | 159,419 | -0.10(-1.74%) |
Jul 14, 2017 | 5.770 | 5.840 | 5.630 | 5.760 | 217,480 | -0.01(-0.17%) |
Jul 13, 2017 | 5.650 | 5.790 | 5.640 | 5.770 | 313,900 | +0.11(+1.94%) |
Jul 12, 2017 | 5.600 | 5.730 | 5.490 | 5.660 | 175,516 | +0.09(+1.62%) |
Jul 11, 2017 | 5.430 | 5.610 | 5.430 | 5.570 | 295,328 | +0.13(+2.39%) |
Jul 10, 2017 | 5.580 | 5.640 | 5.420 | 5.440 | 187,573 | -0.14(-2.51%) |
Jul 07, 2017 | 5.670 | 5.700 | 5.565 | 5.580 | 199,160 | -0.09(-1.59%) |
Jul 06, 2017 | 5.650 | 5.950 | 5.580 | 5.670 | 269,229 | +0.00(+0.00%) |
Jul 05, 2017 | 6.220 | 6.220 | 5.620 | 5.670 | 302,930 | -0.61(-9.71%) |
Jul 03, 2017 | 5.950 | 6.370 | 5.880 | 6.280 | 291,094 | +0.36(+6.08%) |
Jun 30, 2017 | 5.860 | 5.960 | 5.660 | 5.920 | 208,167 | +0.06(+1.02%) |
Jun 29, 2017 | 5.700 | 5.870 | 5.640 | 5.860 | 285,130 | +0.17(+2.99%) |
Jun 28, 2017 | 5.740 | 5.810 | 5.620 | 5.690 | 165,897 | -0.01(-0.18%) |
Jun 27, 2017 | 5.670 | 5.770 | 5.540 | 5.700 | 200,787 | +0.03(+0.53%) |
Jun 26, 2017 | 5.410 | 5.730 | 5.410 | 5.670 | 308,894 | +0.26(+4.81%) |
Jun 23, 2017 | 5.500 | 5.580 | 5.380 | 5.410 | 514,004 | -0.08(-1.46%) |
Jun 22, 2017 | 5.410 | 5.571 | 5.350 | 5.490 | 346,032 | +0.08(+1.48%) |
Jun 21, 2017 | 5.790 | 5.800 | 5.320 | 5.410 | 507,707 | -0.35(-6.08%) |
Jun 20, 2017 | 5.890 | 5.890 | 5.551 | 5.760 | 313,688 | -0.09(-1.54%) |
Jun 19, 2017 | 5.770 | 5.930 | 5.650 | 5.850 | 263,752 | +0.10(+1.74%) |
Jun 16, 2017 | 5.870 | 5.870 | 5.570 | 5.750 | 295,461 | -0.16(-2.71%) |
Jun 15, 2017 | 5.860 | 6.120 | 5.770 | 5.910 | 792,741 | -0.07(-1.17%) |
Jun 14, 2017 | 5.920 | 5.990 | 5.730 | 5.980 | 399,762 | +0.04(+0.67%) |
Jun 13, 2017 | 5.870 | 5.990 | 5.769 | 5.940 | 376,511 | +0.10(+1.71%) |
Jun 12, 2017 | 5.830 | 5.990 | 5.800 | 5.840 | 314,167 | +0.02(+0.34%) |
Jun 09, 2017 | 5.600 | 5.890 | 5.520 | 5.820 | 521,586 | +0.20(+3.56%) |
Jun 08, 2017 | 5.440 | 5.700 | 5.417 | 5.620 | 292,008 | +0.17(+3.12%) |
Jun 07, 2017 | 5.320 | 5.480 | 5.240 | 5.450 | 325,421 | +0.09(+1.68%) |
Jun 06, 2017 | 5.590 | 5.600 | 5.220 | 5.360 | 485,232 | -0.27(-4.80%) |
Jun 05, 2017 | 5.550 | 5.720 | 5.450 | 5.630 | 372,953 | +0.00(+0.00%) |
Jun 02, 2017 | 5.720 | 5.770 | 5.540 | 5.630 | 421,242 | -0.15(-2.60%) |