Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.05(-0.95%) | |
Mar 28, 2018 | 5.260 | 5.260 | 5.130 | 5.250 | 107,910 | +0.01(+0.19%) |
Mar 27, 2018 | 5.350 | 5.380 | 5.140 | 5.240 | 190,455 | -0.11(-2.06%) |
Mar 26, 2018 | 5.380 | 5.480 | 5.270 | 5.350 | 125,282 | +0.03(+0.56%) |
Mar 23, 2018 | 5.510 | 5.590 | 5.330 | 5.320 | 149,586 | -0.17(-3.10%) |
Mar 22, 2018 | 5.490 | 5.600 | 5.350 | 5.490 | 126,356 | -0.01(-0.18%) |
Mar 21, 2018 | 5.590 | 5.680 | 5.490 | 5.500 | 143,264 | -0.08(-1.43%) |
Mar 20, 2018 | 5.590 | 5.695 | 5.515 | 5.580 | 92,595 | +0.01(+0.18%) |
Mar 19, 2018 | 5.650 | 5.760 | 5.510 | 5.570 | 133,200 | -0.07(-1.24%) |
Mar 16, 2018 | 5.720 | 5.760 | 5.520 | 5.640 | 314,257 | -0.10(-1.74%) |
Mar 15, 2018 | 5.850 | 5.850 | 5.670 | 5.740 | 130,627 | -0.09(-1.54%) |
Mar 14, 2018 | 5.860 | 5.920 | 5.610 | 5.830 | 149,356 | -0.05(-0.85%) |
Mar 13, 2018 | 5.930 | 5.940 | 5.760 | 5.880 | 180,909 | -0.02(-0.34%) |
Mar 12, 2018 | 5.720 | 5.930 | 5.640 | 5.900 | 203,222 | +0.21(+3.69%) |
Mar 09, 2018 | 5.630 | 5.730 | 5.560 | 5.690 | 150,304 | +0.08(+1.43%) |
Mar 08, 2018 | 5.430 | 5.610 | 5.310 | 5.610 | 188,383 | +0.20(+3.70%) |
Mar 07, 2018 | 5.240 | 5.450 | 5.240 | 5.410 | 222,447 | +0.13(+2.46%) |
Mar 06, 2018 | 5.190 | 5.310 | 5.080 | 5.280 | 233,081 | +0.10(+1.93%) |
Mar 05, 2018 | 4.940 | 5.200 | 4.930 | 5.180 | 305,064 | +0.24(+4.86%) |
Mar 02, 2018 | 4.860 | 4.950 | 4.850 | 4.940 | 137,724 | +0.05(+1.02%) |
Mar 01, 2018 | 4.700 | 4.930 | 4.700 | 4.890 | 119,786 | +0.03(+0.62%) |
Feb 28, 2018 | 4.920 | 4.960 | 4.850 | 4.860 | 154,695 | -0.06(-1.22%) |
Feb 27, 2018 | 4.920 | 4.990 | 4.870 | 4.920 | 102,545 | -0.01(-0.20%) |
Feb 26, 2018 | 4.920 | 4.980 | 4.880 | 4.930 | 283,530 | +0.04(+0.82%) |
Feb 23, 2018 | 4.870 | 4.945 | 4.780 | 4.890 | 128,269 | +0.05(+1.03%) |
Feb 22, 2018 | 4.920 | 4.920 | 4.830 | 4.840 | 176,826 | -0.08(-1.63%) |
Feb 21, 2018 | 4.970 | 5.070 | 4.910 | 4.920 | 110,905 | -0.05(-1.01%) |
Feb 20, 2018 | 5.010 | 5.060 | 4.950 | 4.970 | 183,958 | -0.05(-1.00%) |
Feb 16, 2018 | 5.020 | 5.020 | 5.020 | 0 | +0.07(+1.41%) | |
Feb 15, 2018 | 4.930 | 5.000 | 4.880 | 4.950 | 114,233 | +0.02(+0.41%) |
Feb 14, 2018 | 4.780 | 4.965 | 4.670 | 4.930 | 434,825 | +0.00(+0.00%) |
Feb 13, 2018 | 4.890 | 5.030 | 4.805 | 4.930 | 184,903 | +0.05(+1.02%) |
Feb 12, 2018 | 4.910 | 4.930 | 4.780 | 4.880 | 166,032 | -0.02(-0.41%) |
Feb 09, 2018 | 4.930 | 4.940 | 4.730 | 4.900 | 229,230 | -0.03(-0.61%) |
Feb 08, 2018 | 4.940 | 4.980 | 4.760 | 4.930 | 1,263,126 | +0.00(+0.00%) |
Feb 07, 2018 | 4.800 | 4.990 | 4.800 | 4.930 | 165,860 | +0.14(+2.92%) |
Feb 06, 2018 | 4.580 | 4.830 | 4.580 | 4.790 | 310,495 | +0.09(+1.91%) |
Feb 05, 2018 | 4.690 | 4.780 | 4.660 | 4.700 | 324,583 | +0.00(+0.00%) |
Feb 02, 2018 | 4.810 | 4.890 | 4.650 | 4.700 | 288,356 | +0.02(+0.43%) |
Feb 01, 2018 | 4.750 | 4.870 | 4.650 | 4.680 | 202,622 | -0.11(-2.30%) |
Jan 31, 2018 | 4.800 | 4.965 | 4.759 | 4.790 | 126,298 | +0.00(+0.00%) |
Jan 30, 2018 | 4.760 | 4.910 | 4.760 | 4.790 | 246,341 | -0.01(-0.21%) |
Jan 29, 2018 | 4.630 | 4.907 | 4.600 | 4.800 | 323,762 | +0.15(+3.23%) |
Jan 26, 2018 | 4.690 | 4.810 | 4.600 | 4.650 | 303,892 | -0.03(-0.64%) |
Jan 25, 2018 | 4.760 | 4.879 | 4.670 | 4.680 | 238,023 | -0.08(-1.68%) |
Jan 24, 2018 | 4.890 | 4.900 | 4.760 | 4.760 | 171,484 | -0.14(-2.86%) |
Jan 23, 2018 | 4.950 | 5.000 | 4.860 | 4.900 | 238,901 | -0.05(-1.01%) |
Jan 22, 2018 | 5.040 | 4.750 | 4.950 | 136,191 | +0.02(+0.41%) | |
Jan 19, 2018 | 4.870 | 4.970 | 4.840 | 4.930 | 147,450 | +0.03(+0.61%) |
Jan 18, 2018 | 4.900 | 4.979 | 4.830 | 4.900 | 189,101 | -0.03(-0.61%) |
Jan 17, 2018 | 4.910 | 4.950 | 4.830 | 4.930 | 178,830 | +0.07(+1.44%) |
Jan 16, 2018 | 4.960 | 5.010 | 4.860 | 4.860 | 181,953 | -0.06(-1.22%) |
Jan 12, 2018 | 4.920 | 4.920 | 4.920 | 0 | +0.02(+0.41%) | |
Jan 11, 2018 | 4.600 | 4.960 | 4.600 | 4.900 | 275,326 | +0.04(+0.82%) |
Jan 10, 2018 | 4.930 | 4.780 | 4.860 | 255,811 | -0.02(-0.41%) | |
Jan 09, 2018 | 4.850 | 4.980 | 4.810 | 4.880 | 282,916 | +0.04(+0.83%) |
Jan 08, 2018 | 5.090 | 5.150 | 4.800 | 4.840 | 379,186 | -0.25(-4.91%) |
Jan 05, 2018 | 4.990 | 5.250 | 4.990 | 5.090 | 308,107 | +0.14(+2.83%) |
Jan 04, 2018 | 4.940 | 5.050 | 4.800 | 4.950 | 260,478 | +0.07(+1.43%) |
Jan 03, 2018 | 4.690 | 5.000 | 4.690 | 4.880 | 308,626 | +0.17(+3.61%) |
Jan 02, 2018 | 4.630 | 4.700 | 4.630 | 4.710 | 245,748 | +0.08(+1.73%) |
Dec 29, 2017 | 4.630 | 4.630 | 4.630 | 0 | -0.06(-1.28%) | |
Dec 28, 2017 | 4.560 | 4.695 | 4.543 | 4.690 | 240,374 | +0.10(+2.18%) |
Dec 27, 2017 | 4.550 | 4.650 | 4.490 | 4.590 | 1,677,467 | +0.01(+0.22%) |
Dec 26, 2017 | 4.450 | 4.635 | 4.450 | 4.580 | 265,529 | +0.09(+2.00%) |
Dec 22, 2017 | 4.430 | 4.520 | 4.360 | 4.490 | 285,772 | +0.05(+1.13%) |
Dec 21, 2017 | 4.320 | 4.530 | 4.295 | 4.440 | 407,618 | +0.11(+2.54%) |
Dec 20, 2017 | 4.360 | 4.420 | 4.300 | 4.330 | 240,590 | -0.05(-1.14%) |
Dec 19, 2017 | 4.350 | 4.400 | 4.295 | 4.380 | 252,892 | +0.05(+1.15%) |
Dec 18, 2017 | 4.350 | 4.380 | 4.290 | 4.330 | 392,942 | +0.01(+0.23%) |
Dec 15, 2017 | 4.380 | 4.420 | 4.320 | 4.320 | 1,242,988 | -0.07(-1.59%) |
Dec 14, 2017 | 4.430 | 4.550 | 4.390 | 4.390 | 420,288 | -0.04(-0.90%) |
Dec 13, 2017 | 4.390 | 4.480 | 4.360 | 4.430 | 317,944 | +0.04(+0.91%) |
Dec 12, 2017 | 4.490 | 4.530 | 4.388 | 4.390 | 236,164 | -0.07(-1.57%) |
Dec 11, 2017 | 4.370 | 4.540 | 4.370 | 4.460 | 363,333 | +0.12(+2.76%) |
Dec 08, 2017 | 4.580 | 4.580 | 4.315 | 4.340 | 320,978 | -0.20(-4.41%) |
Dec 07, 2017 | 4.410 | 4.550 | 4.365 | 4.540 | 586,022 | +0.11(+2.48%) |
Dec 06, 2017 | 4.450 | 4.480 | 4.242 | 4.430 | 251,657 | -0.02(-0.45%) |
Dec 05, 2017 | 4.350 | 4.520 | 4.332 | 4.450 | 286,687 | +0.03(+0.68%) |
Dec 04, 2017 | 4.580 | 4.750 | 4.381 | 4.420 | 355,551 | -0.09(-2.00%) |
Dec 01, 2017 | 4.400 | 4.565 | 4.380 | 4.510 | 301,805 | +0.04(+0.89%) |
Nov 30, 2017 | 4.610 | 4.730 | 4.460 | 4.470 | 689,820 | -0.11(-2.40%) |
Nov 29, 2017 | 4.450 | 4.640 | 4.410 | 4.580 | 222,983 | +0.13(+2.92%) |
Nov 28, 2017 | 4.400 | 4.480 | 4.278 | 4.450 | 165,129 | +0.07(+1.60%) |
Nov 27, 2017 | 4.480 | 4.500 | 4.230 | 4.380 | 173,273 | -0.11(-2.45%) |
Nov 24, 2017 | 4.560 | 4.580 | 4.460 | 4.490 | 57,800 | -0.04(-0.88%) |
Nov 22, 2017 | 4.410 | 4.590 | 4.410 | 4.530 | 116,582 | +0.14(+3.19%) |
Nov 21, 2017 | 4.430 | 4.585 | 4.370 | 4.390 | 168,155 | -0.06(-1.35%) |
Nov 20, 2017 | 4.590 | 4.590 | 4.280 | 4.450 | 175,771 | -0.14(-3.05%) |
Nov 17, 2017 | 4.380 | 4.620 | 4.320 | 4.590 | 174,921 | +0.18(+4.08%) |
Nov 16, 2017 | 4.350 | 4.540 | 4.320 | 4.410 | 187,302 | +0.09(+2.08%) |
Nov 15, 2017 | 4.310 | 4.510 | 4.230 | 4.320 | 127,540 | -0.02(-0.58%) |
Nov 14, 2017 | 4.410 | 4.580 | 4.170 | 4.345 | 280,549 | -0.02(-0.46%) |
Nov 13, 2017 | 4.850 | 4.850 | 4.270 | 4.365 | 394,312 | -0.54(-10.92%) |
Nov 10, 2017 | 4.760 | 4.920 | 4.700 | 4.900 | 139,260 | +0.14(+2.94%) |
Nov 09, 2017 | 4.750 | 4.850 | 4.710 | 4.760 | 171,370 | -0.07(-1.45%) |
Nov 08, 2017 | 4.790 | 4.880 | 4.590 | 4.830 | 168,141 | +0.02(+0.42%) |
Nov 07, 2017 | 4.980 | 4.994 | 4.770 | 4.810 | 126,038 | -0.20(-3.99%) |
Nov 06, 2017 | 5.030 | 5.130 | 4.940 | 5.010 | 85,741 | -0.06(-1.18%) |
Nov 03, 2017 | 4.900 | 5.150 | 4.861 | 5.070 | 164,370 | +0.19(+3.89%) |
Nov 02, 2017 | 4.880 | 4.770 | 4.880 | 275,858 | +0.00(+0.00%) | |
Nov 01, 2017 | 4.930 | 4.930 | 4.800 | 4.880 | 859,715 | -0.04(-0.81%) |
Oct 31, 2017 | 4.980 | 5.010 | 4.890 | 4.920 | 143,359 | -0.02(-0.40%) |
Oct 30, 2017 | 4.870 | 5.010 | 4.870 | 4.940 | 224,242 | +0.04(+0.82%) |
Oct 27, 2017 | 4.980 | 4.995 | 4.850 | 4.900 | 146,421 | -0.08(-1.61%) |
Oct 26, 2017 | 5.000 | 5.040 | 4.890 | 4.980 | 174,865 | -0.01(-0.20%) |
Oct 25, 2017 | 5.010 | 5.120 | 4.860 | 4.990 | 149,605 | -0.04(-0.80%) |
Oct 24, 2017 | 5.000 | 5.040 | 4.860 | 5.030 | 112,189 | +0.03(+0.60%) |
Oct 23, 2017 | 5.060 | 5.160 | 4.920 | 5.000 | 114,808 | -0.07(-1.38%) |
Oct 20, 2017 | 5.090 | 5.170 | 4.980 | 5.070 | 180,027 | +0.04(+0.80%) |
Oct 19, 2017 | 4.890 | 5.020 | 4.825 | 5.030 | 121,352 | +0.14(+2.86%) |
Oct 18, 2017 | 5.220 | 5.220 | 4.780 | 4.890 | 465,847 | -0.27(-5.23%) |
Oct 17, 2017 | 5.540 | 5.540 | 5.100 | 5.160 | 151,147 | -0.36(-6.52%) |
Oct 16, 2017 | 5.400 | 5.540 | 5.230 | 5.520 | 292,593 | +0.09(+1.66%) |
Oct 13, 2017 | 5.440 | 5.480 | 5.370 | 5.430 | 224,817 | +0.03(+0.56%) |
Oct 12, 2017 | 5.360 | 5.440 | 5.360 | 5.400 | 162,508 | +0.03(+0.56%) |
Oct 11, 2017 | 5.350 | 5.440 | 5.312 | 5.370 | 196,245 | +0.00(+0.00%) |
Oct 10, 2017 | 5.260 | 5.390 | 5.200 | 5.370 | 205,443 | +0.12(+2.29%) |
Oct 09, 2017 | 5.180 | 5.290 | 5.159 | 5.250 | 128,393 | +0.06(+1.16%) |
Oct 06, 2017 | 5.290 | 5.290 | 5.010 | 5.190 | 593,283 | -0.10(-1.89%) |
Oct 05, 2017 | 5.230 | 5.340 | 5.200 | 5.290 | 129,008 | +0.04(+0.76%) |
Oct 04, 2017 | 5.250 | 5.400 | 5.220 | 5.250 | 355,283 | +0.02(+0.38%) |
Oct 03, 2017 | 5.420 | 5.420 | 5.185 | 5.230 | 149,686 | -0.16(-2.97%) |
Oct 02, 2017 | 5.280 | 5.410 | 5.260 | 5.390 | 500,506 | +0.14(+2.67%) |
Sep 29, 2017 | 5.250 | 5.300 | 5.220 | 5.250 | 156,000 | +0.03(+0.57%) |
Sep 28, 2017 | 5.150 | 5.320 | 5.120 | 5.220 | 149,925 | +0.07(+1.36%) |
Sep 27, 2017 | 5.060 | 5.180 | 4.990 | 5.150 | 156,866 | +0.13(+2.59%) |
Sep 26, 2017 | 4.960 | 5.050 | 4.946 | 5.020 | 128,683 | +0.02(+0.40%) |
Sep 25, 2017 | 4.980 | 5.090 | 4.910 | 5.000 | 145,157 | -0.01(-0.20%) |
Sep 22, 2017 | 5.000 | 5.040 | 4.931 | 5.010 | 207,996 | -0.02(-0.40%) |
Sep 21, 2017 | 5.020 | 5.140 | 4.980 | 5.030 | 122,779 | +0.03(+0.60%) |
Sep 20, 2017 | 5.020 | 5.050 | 4.960 | 5.000 | 138,166 | -0.02(-0.40%) |
Sep 19, 2017 | 5.050 | 5.060 | 4.980 | 5.020 | 72,065 | -0.01(-0.20%) |
Sep 18, 2017 | 5.010 | 5.080 | 4.980 | 5.030 | 195,069 | +0.02(+0.40%) |
Sep 15, 2017 | 5.030 | 5.060 | 4.980 | 5.010 | 286,271 | -0.01(-0.20%) |
Sep 14, 2017 | 5.050 | 5.075 | 4.960 | 5.020 | 122,253 | -0.02(-0.40%) |
Sep 13, 2017 | 5.050 | 5.080 | 5.005 | 5.040 | 122,638 | -0.01(-0.20%) |
Sep 12, 2017 | 5.050 | 5.080 | 5.000 | 5.050 | 141,778 | +0.03(+0.60%) |
Sep 11, 2017 | 5.020 | 5.030 | 4.830 | 5.020 | 114,956 | +0.02(+0.40%) |
Sep 08, 2017 | 4.950 | 5.040 | 4.850 | 5.000 | 144,319 | +0.00(+0.00%) |
Sep 07, 2017 | 4.800 | 5.000 | 4.770 | 5.000 | 213,767 | +0.20(+4.17%) |
Sep 06, 2017 | 4.800 | 4.840 | 4.725 | 4.800 | 89,941 | +0.02(+0.42%) |
Sep 05, 2017 | 4.700 | 4.800 | 4.650 | 4.780 | 161,985 | +0.05(+1.06%) |
Sep 01, 2017 | 4.790 | 4.790 | 4.660 | 4.730 | 81,884 | -0.03(-0.63%) |
Aug 31, 2017 | 4.850 | 4.900 | 4.710 | 4.760 | 165,525 | -0.06(-1.24%) |
Aug 30, 2017 | 4.750 | 4.840 | 4.730 | 4.820 | 172,789 | +0.05(+1.05%) |
Aug 29, 2017 | 4.700 | 4.800 | 4.660 | 4.770 | 198,299 | +0.04(+0.85%) |
Aug 28, 2017 | 4.400 | 4.780 | 4.360 | 4.730 | 286,323 | +0.35(+7.99%) |
Aug 25, 2017 | 4.450 | 4.490 | 4.320 | 4.380 | 107,427 | -0.04(-0.90%) |
Aug 24, 2017 | 4.450 | 4.480 | 4.345 | 4.420 | 151,857 | -0.02(-0.45%) |
Aug 23, 2017 | 4.380 | 4.480 | 4.370 | 4.440 | 92,294 | +0.03(+0.68%) |
Aug 22, 2017 | 4.410 | 4.470 | 4.320 | 4.410 | 100,347 | +0.00(+0.00%) |
Aug 21, 2017 | 4.350 | 4.480 | 4.300 | 4.410 | 124,393 | +0.06(+1.38%) |
Aug 18, 2017 | 4.340 | 4.440 | 4.310 | 4.350 | 140,130 | -0.05(-1.14%) |
Aug 17, 2017 | 4.450 | 4.560 | 4.390 | 4.400 | 168,999 | -0.09(-2.00%) |
Aug 16, 2017 | 4.570 | 4.630 | 4.490 | 4.490 | 179,716 | -0.09(-1.97%) |
Aug 15, 2017 | 4.540 | 4.690 | 4.450 | 4.580 | 185,547 | +0.03(+0.66%) |
Aug 14, 2017 | 4.560 | 4.660 | 4.510 | 4.550 | 149,736 | +0.01(+0.22%) |
Aug 11, 2017 | 4.520 | 4.680 | 4.460 | 4.540 | 168,976 | +0.08(+1.79%) |
Aug 10, 2017 | 4.710 | 4.730 | 4.390 | 4.460 | 270,412 | -0.29(-6.11%) |
Aug 09, 2017 | 4.640 | 4.790 | 4.580 | 4.750 | 164,635 | +0.06(+1.28%) |
Aug 08, 2017 | 4.890 | 4.940 | 4.670 | 4.690 | 153,757 | -0.24(-4.87%) |
Aug 07, 2017 | 4.680 | 5.050 | 4.665 | 4.930 | 290,325 | +0.23(+4.89%) |
Aug 04, 2017 | 4.720 | 4.780 | 4.650 | 4.700 | 100,733 | +0.00(+0.00%) |
Aug 03, 2017 | 4.700 | 4.800 | 4.679 | 4.700 | 129,397 | -0.05(-1.05%) |
Aug 02, 2017 | 4.800 | 4.890 | 4.668 | 4.750 | 116,393 | -0.06(-1.25%) |
Aug 01, 2017 | 5.000 | 5.000 | 4.760 | 4.810 | 111,257 | -0.16(-3.22%) |
Jul 31, 2017 | 4.860 | 5.060 | 4.810 | 4.970 | 203,873 | +0.11(+2.26%) |
Jul 28, 2017 | 4.940 | 4.980 | 4.855 | 4.860 | 71,547 | -0.10(-2.02%) |
Jul 27, 2017 | 5.120 | 5.130 | 4.820 | 4.960 | 167,937 | -0.16(-3.13%) |
Jul 26, 2017 | 5.000 | 5.140 | 4.940 | 5.120 | 211,694 | +0.14(+2.81%) |
Jul 25, 2017 | 5.340 | 5.347 | 4.950 | 4.980 | 313,451 | -0.33(-6.21%) |
Jul 24, 2017 | 5.010 | 5.320 | 5.010 | 5.310 | 214,424 | +0.30(+5.99%) |
Jul 21, 2017 | 5.150 | 5.180 | 5.000 | 5.010 | 167,853 | -0.08(-1.57%) |
Jul 20, 2017 | 5.160 | 4.970 | 5.090 | 159,948 | +0.01(+0.20%) | |
Jul 19, 2017 | 5.250 | 5.340 | 5.040 | 5.080 | 230,585 | -0.19(-3.61%) |
Jul 18, 2017 | 5.170 | 5.330 | 5.055 | 5.270 | 174,937 | +0.09(+1.74%) |
Jul 17, 2017 | 5.180 | 5.280 | 5.130 | 5.180 | 164,315 | -0.04(-0.77%) |
Jul 14, 2017 | 5.330 | 5.340 | 5.180 | 5.220 | 125,558 | -0.13(-2.43%) |
Jul 13, 2017 | 5.310 | 5.380 | 5.140 | 5.350 | 158,890 | +0.04(+0.75%) |
Jul 12, 2017 | 5.260 | 5.390 | 5.230 | 5.310 | 94,991 | +0.10(+1.92%) |
Jul 11, 2017 | 5.280 | 5.360 | 5.200 | 5.210 | 120,661 | -0.09(-1.70%) |
Jul 10, 2017 | 5.420 | 5.450 | 5.280 | 5.300 | 135,670 | -0.13(-2.39%) |
Jul 07, 2017 | 5.330 | 5.510 | 5.330 | 5.430 | 117,322 | +0.08(+1.50%) |
Jul 06, 2017 | 5.500 | 5.500 | 5.300 | 5.350 | 166,543 | -0.18(-3.25%) |
Jul 05, 2017 | 5.440 | 5.600 | 5.400 | 5.530 | 130,317 | +0.07(+1.28%) |
Jul 03, 2017 | 5.470 | 5.530 | 5.360 | 5.460 | 70,846 | +0.01(+0.18%) |
Jun 30, 2017 | 5.480 | 5.510 | 5.340 | 5.450 | 200,255 | -0.03(-0.55%) |
Jun 29, 2017 | 5.540 | 5.600 | 5.250 | 5.480 | 189,129 | -0.05(-0.90%) |
Jun 28, 2017 | 5.480 | 5.560 | 5.290 | 5.530 | 153,217 | +0.09(+1.65%) |
Jun 27, 2017 | 5.350 | 5.470 | 5.249 | 5.440 | 263,655 | +0.07(+1.30%) |
Jun 26, 2017 | 5.420 | 5.640 | 5.120 | 5.370 | 152,044 | -0.03(-0.56%) |
Jun 23, 2017 | 5.350 | 5.400 | 588,406 | -0.11(-2.00%) | ||
Jun 22, 2017 | 5.350 | 5.670 | 5.350 | 5.510 | 372,768 | +0.18(+3.38%) |
Jun 21, 2017 | 5.220 | 5.370 | 5.220 | 5.330 | 298,035 | +0.14(+2.70%) |
Jun 20, 2017 | 5.180 | 5.370 | 5.160 | 5.190 | 199,605 | +0.02(+0.39%) |
Jun 19, 2017 | 5.060 | 5.290 | 5.040 | 5.170 | 314,732 | +0.16(+3.19%) |
Jun 16, 2017 | 4.790 | 5.030 | 4.770 | 5.010 | 340,005 | +0.13(+2.66%) |
Jun 15, 2017 | 4.880 | 5.000 | 4.850 | 4.880 | 229,068 | -0.06(-1.21%) |
Jun 14, 2017 | 4.920 | 4.990 | 4.830 | 4.940 | 201,873 | +0.02(+0.41%) |
Jun 13, 2017 | 4.890 | 4.980 | 4.770 | 4.920 | 219,502 | +0.03(+0.61%) |
Jun 12, 2017 | 4.860 | 5.050 | 4.810 | 4.890 | 370,480 | +0.06(+1.24%) |
Jun 09, 2017 | 4.770 | 4.950 | 4.720 | 4.830 | 241,910 | +0.05(+1.05%) |
Jun 08, 2017 | 4.720 | 4.880 | 4.670 | 4.780 | 216,207 | +0.08(+1.70%) |
Jun 07, 2017 | 4.880 | 4.920 | 4.660 | 4.700 | 291,537 | -0.17(-3.49%) |
Jun 06, 2017 | 4.850 | 4.970 | 4.800 | 4.870 | 371,195 | -0.01(-0.20%) |
Jun 05, 2017 | 4.860 | 4.990 | 4.810 | 4.880 | 266,434 | -0.02(-0.41%) |
Jun 02, 2017 | 4.800 | 4.920 | 4.691 | 4.900 | 289,337 | +0.14(+2.94%) |
Jun 01, 2017 | 4.500 | 4.810 | 4.500 | 4.760 | 232,106 | +0.28(+6.25%) |
May 31, 2017 | 4.450 | 4.500 | 4.330 | 4.480 | 174,996 | +0.06(+1.36%) |
May 30, 2017 | 4.500 | 4.500 | 4.280 | 4.420 | 298,752 | -0.08(-1.78%) |
May 26, 2017 | 4.580 | 4.610 | 4.420 | 4.500 | 327,175 | -0.07(-1.53%) |
May 25, 2017 | 4.640 | 4.660 | 4.510 | 4.570 | 205,952 | -0.06(-1.30%) |
May 24, 2017 | 4.710 | 4.760 | 4.615 | 4.630 | 168,055 | -0.09(-1.91%) |
May 23, 2017 | 4.700 | 4.730 | 4.620 | 4.720 | 247,908 | +0.01(+0.21%) |
May 22, 2017 | 4.700 | 4.790 | 4.650 | 4.710 | 151,959 | +0.03(+0.64%) |
May 19, 2017 | 4.870 | 4.950 | 4.680 | 4.680 | 306,213 | -0.20(-4.10%) |
May 18, 2017 | 4.770 | 4.940 | 4.770 | 4.880 | 260,657 | +0.09(+1.88%) |
May 17, 2017 | 4.850 | 4.870 | 4.730 | 4.790 | 361,823 | -0.14(-2.84%) |
May 16, 2017 | 4.880 | 4.960 | 4.760 | 4.930 | 283,348 | +0.08(+1.65%) |
May 15, 2017 | 4.680 | 4.870 | 4.660 | 4.850 | 452,582 | +0.21(+4.53%) |
May 12, 2017 | 4.840 | 4.860 | 4.580 | 4.640 | 477,479 | -0.19(-3.93%) |
May 11, 2017 | 4.940 | 5.080 | 4.800 | 4.830 | 415,913 | -0.05(-1.02%) |
May 10, 2017 | 4.700 | 4.910 | 4.600 | 4.880 | 378,017 | +0.13(+2.74%) |
May 09, 2017 | 5.050 | 5.100 | 4.700 | 4.750 | 576,061 | -0.35(-6.86%) |
May 08, 2017 | 5.160 | 5.160 | 5.020 | 5.100 | 381,328 | -0.07(-1.35%) |
May 05, 2017 | 5.180 | 5.190 | 5.060 | 5.170 | 266,461 | +0.01(+0.19%) |
May 04, 2017 | 5.150 | 5.210 | 5.000 | 5.160 | 221,118 | +0.05(+0.98%) |
May 03, 2017 | 5.220 | 5.390 | 4.960 | 5.110 | 436,802 | -0.10(-2.01%) |
May 02, 2017 | 5.870 | 5.901 | 5.210 | 5.215 | 453,981 | -0.65(-11.01%) |
May 01, 2017 | 5.960 | 5.990 | 5.800 | 5.860 | 307,852 | -0.12(-2.01%) |
Apr 28, 2017 | 6.150 | 6.150 | 5.870 | 5.980 | 171,533 | -0.17(-2.76%) |
Apr 27, 2017 | 6.110 | 6.240 | 6.070 | 6.150 | 167,441 | +0.06(+0.99%) |
Apr 26, 2017 | 6.090 | 6.150 | 6.020 | 6.090 | 254,563 | -0.01(-0.16%) |
Apr 25, 2017 | 6.050 | 6.160 | 6.010 | 6.100 | 273,519 | +0.09(+1.50%) |
Apr 24, 2017 | 5.890 | 6.010 | 5.838 | 6.010 | 212,691 | +0.23(+3.98%) |
Apr 21, 2017 | 5.870 | 5.900 | 5.690 | 5.780 | 225,771 | -0.12(-2.03%) |
Apr 20, 2017 | 5.900 | 6.030 | 5.770 | 5.900 | 375,582 | +0.04(+0.68%) |
Apr 19, 2017 | 5.800 | 5.900 | 5.750 | 5.860 | 242,902 | +0.07(+1.21%) |
Apr 18, 2017 | 5.660 | 5.795 | 5.560 | 5.790 | 270,691 | +0.10(+1.76%) |
Apr 17, 2017 | 5.610 | 5.710 | 5.530 | 5.690 | 165,327 | +0.06(+1.07%) |
Apr 13, 2017 | 5.660 | 5.770 | 5.610 | 5.630 | 211,522 | -0.06(-1.05%) |
Apr 12, 2017 | 5.740 | 5.780 | 5.600 | 5.690 | 204,492 | -0.04(-0.70%) |
Apr 11, 2017 | 5.640 | 5.750 | 5.520 | 5.730 | 293,720 | +0.10(+1.78%) |
Apr 10, 2017 | 5.600 | 5.780 | 5.520 | 5.630 | 284,057 | +0.05(+0.90%) |
Apr 07, 2017 | 5.830 | 5.830 | 5.560 | 5.580 | 354,153 | -0.26(-4.45%) |
Apr 06, 2017 | 6.060 | 6.115 | 5.660 | 5.840 | 656,779 | -0.22(-3.63%) |
Apr 05, 2017 | 6.420 | 6.503 | 6.020 | 6.060 | 579,961 | -0.35(-5.46%) |
Apr 04, 2017 | 6.350 | 6.570 | 6.300 | 6.410 | 497,966 | +0.04(+0.63%) |