Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.700 | 4.770 | 4.700 | 4.750 | 6,750 | +0.01(+0.21%) |
Apr 27, 2018 | 4.700 | 4.780 | 4.700 | 4.740 | 1,700 | +0.01(+0.21%) |
Apr 26, 2018 | 4.760 | 4.820 | 4.700 | 4.730 | 8,127 | -0.05(-1.05%) |
Apr 25, 2018 | 4.760 | 4.860 | 4.760 | 4.780 | 2,600 | -0.16(-3.24%) |
Apr 24, 2018 | 4.840 | 4.940 | 4.750 | 4.940 | 16,618 | +0.13(+2.70%) |
Apr 23, 2018 | 4.940 | 4.940 | 4.800 | 4.810 | 1,000 | -0.02(-0.41%) |
Apr 20, 2018 | 4.840 | 4.840 | 4.800 | 4.830 | 1,900 | +0.02(+0.42%) |
Apr 19, 2018 | 4.890 | 4.890 | 4.700 | 4.810 | 16,409 | -0.05(-1.03%) |
Apr 18, 2018 | 4.880 | 4.900 | 4.860 | 4.860 | 5,079 | +0.00(+0.00%) |
Apr 17, 2018 | 4.900 | 4.950 | 4.800 | 4.860 | 6,222 | +0.08(+1.67%) |
Apr 16, 2018 | 4.900 | 4.910 | 4.720 | 4.780 | 13,350 | -0.14(-2.85%) |
Apr 13, 2018 | 4.830 | 4.920 | 4.830 | 4.920 | 5,500 | +0.14(+2.93%) |
Apr 12, 2018 | 4.920 | 5.000 | 4.750 | 4.780 | 22,347 | -0.09(-1.85%) |
Apr 11, 2018 | 5.000 | 5.010 | 4.860 | 4.870 | 89,029 | -0.42(-7.94%) |
Apr 10, 2018 | 5.240 | 5.320 | 5.190 | 5.290 | 8,015 | +0.10(+1.93%) |
Apr 09, 2018 | 5.190 | 5.270 | 5.150 | 5.190 | 7,800 | +0.00(+0.00%) |
Apr 06, 2018 | 5.330 | 5.330 | 5.180 | 5.190 | 1,994 | -0.01(-0.19%) |
Apr 05, 2018 | 5.360 | 5.360 | 5.200 | 5.200 | 7,090 | -0.05(-0.95%) |
Apr 04, 2018 | 5.260 | 5.360 | 5.250 | 5.250 | 8,500 | -0.05(-0.94%) |
Apr 03, 2018 | 5.460 | 5.460 | 5.290 | 5.300 | 3,500 | -0.04(-0.75%) |
Apr 02, 2018 | 5.430 | 5.430 | 5.300 | 5.340 | 6,212 | -0.06(-1.11%) |
Mar 29, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.04(+0.75%) | |
Mar 28, 2018 | 5.350 | 5.370 | 5.300 | 5.360 | 13,900 | -0.03(-0.56%) |
Mar 27, 2018 | 5.410 | 5.440 | 5.390 | 5.390 | 4,800 | -0.01(-0.19%) |
Mar 26, 2018 | 5.420 | 5.420 | 5.310 | 5.400 | 6,300 | -0.01(-0.18%) |
Mar 23, 2018 | 5.410 | 5.400 | 5.410 | 12,250 | +0.00(+0.00%) | |
Mar 22, 2018 | 5.480 | 5.500 | 5.400 | 5.410 | 10,500 | -0.07(-1.28%) |
Mar 21, 2018 | 5.490 | 5.500 | 5.430 | 5.480 | 3,428 | +0.05(+0.92%) |
Mar 20, 2018 | 5.470 | 5.550 | 5.400 | 5.430 | 21,155 | -0.03(-0.55%) |
Mar 19, 2018 | 5.660 | 5.680 | 5.420 | 5.460 | 31,558 | -0.13(-2.33%) |
Mar 16, 2018 | 5.530 | 5.590 | 5.400 | 5.590 | 43,546 | +0.05(+0.90%) |
Mar 15, 2018 | 5.560 | 5.590 | 5.460 | 5.540 | 9,508 | -0.04(-0.72%) |
Mar 14, 2018 | 5.580 | 5.620 | 5.550 | 5.580 | 1,980 | +0.00(+0.00%) |
Mar 13, 2018 | 5.700 | 5.700 | 5.520 | 5.580 | 10,578 | +0.04(+0.72%) |
Mar 12, 2018 | 5.530 | 5.600 | 5.500 | 5.540 | 25,478 | -0.03(-0.54%) |
Mar 09, 2018 | 5.600 | 5.620 | 5.460 | 5.570 | 24,003 | -0.04(-0.71%) |
Mar 08, 2018 | 5.670 | 5.740 | 5.540 | 5.610 | 16,910 | -0.02(-0.36%) |
Mar 07, 2018 | 5.600 | 5.640 | 5.590 | 5.630 | 4,010 | +0.03(+0.54%) |
Mar 06, 2018 | 5.590 | 5.620 | 5.530 | 5.600 | 5,320 | +0.00(+0.00%) |
Mar 05, 2018 | 5.580 | 5.610 | 5.530 | 5.600 | 16,100 | +0.12(+2.19%) |
Mar 02, 2018 | 5.590 | 5.600 | 5.480 | 5.480 | 13,900 | -0.12(-2.14%) |
Mar 01, 2018 | 5.640 | 5.670 | 5.580 | 5.600 | 28,900 | -0.05(-0.88%) |
Feb 28, 2018 | 5.690 | 5.700 | 5.640 | 5.650 | 12,900 | -0.03(-0.53%) |
Feb 27, 2018 | 5.770 | 5.790 | 5.680 | 5.680 | 9,140 | -0.07(-1.22%) |
Feb 26, 2018 | 5.760 | 5.770 | 5.750 | 5.750 | 4,460 | -0.01(-0.17%) |
Feb 23, 2018 | 5.850 | 5.850 | 5.710 | 5.760 | 10,755 | -0.05(-0.86%) |
Feb 22, 2018 | 5.760 | 5.870 | 5.700 | 5.810 | 12,670 | +0.03(+0.52%) |
Feb 21, 2018 | 5.680 | 5.800 | 5.650 | 5.780 | 7,400 | +0.05(+0.87%) |
Feb 20, 2018 | 5.700 | 5.800 | 5.700 | 5.730 | 263,391 | +0.09(+1.60%) |
Feb 16, 2018 | 5.640 | 5.640 | 5.640 | 0 | +0.06(+1.08%) | |
Feb 15, 2018 | 5.620 | 5.620 | 5.560 | 5.580 | 6,600 | +0.00(+0.00%) |
Feb 14, 2018 | 5.650 | 5.650 | 5.580 | 5.580 | 6,990 | -0.04(-0.71%) |
Feb 13, 2018 | 5.600 | 5.680 | 5.590 | 5.620 | 4,900 | +0.02(+0.36%) |
Feb 12, 2018 | 5.550 | 5.600 | 5.540 | 5.600 | 4,550 | +0.04(+0.72%) |
Feb 09, 2018 | 5.550 | 5.570 | 5.550 | 5.560 | 4,400 | +0.01(+0.18%) |
Feb 08, 2018 | 5.560 | 5.560 | 5.540 | 5.550 | 1,800 | +0.00(+0.00%) |
Feb 07, 2018 | 5.530 | 5.580 | 5.450 | 5.550 | 16,600 | +0.04(+0.73%) |
Feb 06, 2018 | 5.440 | 5.620 | 5.440 | 5.510 | 22,480 | -0.05(-0.90%) |
Feb 05, 2018 | 5.720 | 5.720 | 5.680 | 5.560 | 15,910 | -0.16(-2.80%) |
Feb 02, 2018 | 5.640 | 5.760 | 5.640 | 5.720 | 14,140 | +0.08(+1.42%) |
Feb 01, 2018 | 5.660 | 5.710 | 5.540 | 5.640 | 5,375 | +0.02(+0.36%) |
Jan 31, 2018 | 5.640 | 5.640 | 5.590 | 5.620 | 4,700 | -0.03(-0.53%) |
Jan 30, 2018 | 5.710 | 5.690 | 5.690 | 5.650 | 18,385 | -0.04(-0.70%) |
Jan 29, 2018 | 5.690 | 5.710 | 5.670 | 5.690 | 4,400 | -0.02(-0.35%) |
Jan 26, 2018 | 5.760 | 5.760 | 5.580 | 5.710 | 10,650 | -0.06(-1.04%) |
Jan 25, 2018 | 5.600 | 5.800 | 5.600 | 5.770 | 12,528 | +0.17(+3.04%) |
Jan 24, 2018 | 5.680 | 5.740 | 5.580 | 5.600 | 7,346 | -0.11(-1.93%) |
Jan 23, 2018 | 5.490 | 5.710 | 5.470 | 5.710 | 23,730 | +0.25(+4.58%) |
Jan 22, 2018 | 5.480 | 5.490 | 5.460 | 5.460 | 1,780 | +0.01(+0.18%) |
Jan 19, 2018 | 5.350 | 5.470 | 5.350 | 5.450 | 6,290 | +0.11(+2.06%) |
Jan 18, 2018 | 5.350 | 5.360 | 5.330 | 5.340 | 153,000 | +0.00(+0.00%) |
Jan 17, 2018 | 5.300 | 5.390 | 5.290 | 5.340 | 3,899 | -0.01(-0.19%) |
Jan 16, 2018 | 5.390 | 5.500 | 5.310 | 5.350 | 16,520 | -0.01(-0.19%) |
Jan 15, 2018 | 5.490 | 5.490 | 5.335 | 5.360 | 56,400 | -0.14(-2.55%) |
Jan 12, 2018 | 5.490 | 5.540 | 5.440 | 5.500 | 340,650 | +0.05(+0.92%) |
Jan 11, 2018 | 5.470 | 5.470 | 5.450 | 5.450 | 6,700 | +0.00(+0.00%) |
Jan 10, 2018 | 5.490 | 5.540 | 5.420 | 5.450 | 29,399 | -0.02(-0.37%) |
Jan 09, 2018 | 5.390 | 5.600 | 5.390 | 5.470 | 10,830 | -0.04(-0.73%) |
Jan 08, 2018 | 5.380 | 5.520 | 5.360 | 5.510 | 15,675 | +0.23(+4.36%) |
Jan 05, 2018 | 5.380 | 5.380 | 5.270 | 5.280 | 7,261 | -0.07(-1.31%) |
Jan 04, 2018 | 5.430 | 5.430 | 5.350 | 5.350 | 9,573 | -0.13(-2.37%) |
Jan 03, 2018 | 5.300 | 5.510 | 5.280 | 5.480 | 11,965 | +0.17(+3.20%) |
Jan 02, 2018 | 5.320 | 5.450 | 5.250 | 5.310 | 14,399 | -0.19(-3.45%) |
Dec 29, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.11(+2.04%) | |
Dec 28, 2017 | 5.480 | 5.480 | 5.350 | 5.390 | 6,110 | -0.04(-0.74%) |
Dec 27, 2017 | 5.330 | 5.430 | 5.300 | 5.430 | 9,480 | +0.03(+0.56%) |
Dec 22, 2017 | 5.340 | 5.480 | 5.310 | 5.400 | 22,730 | +0.05(+0.93%) |
Dec 21, 2017 | 5.300 | 5.370 | 5.300 | 5.350 | 11,355 | +0.10(+1.90%) |
Dec 20, 2017 | 5.320 | 5.320 | 5.250 | 5.250 | 7,400 | -0.03(-0.57%) |
Dec 19, 2017 | 5.350 | 5.360 | 5.280 | 5.280 | 55,990 | -0.06(-1.12%) |
Dec 18, 2017 | 5.320 | 5.340 | 5.270 | 5.340 | 10,693 | +0.04(+0.75%) |
Dec 15, 2017 | 5.270 | 5.320 | 5.250 | 5.300 | 11,039 | +0.05(+0.95%) |
Dec 14, 2017 | 5.320 | 5.320 | 5.250 | 5.250 | 29,200 | -0.07(-1.32%) |
Dec 13, 2017 | 5.400 | 5.400 | 5.300 | 5.320 | 11,108 | -0.09(-1.66%) |
Dec 12, 2017 | 5.520 | 5.520 | 5.400 | 5.410 | 4,180 | -0.11(-1.99%) |
Dec 11, 2017 | 5.320 | 5.590 | 5.320 | 5.520 | 10,282 | +0.12(+2.22%) |
Dec 08, 2017 | 5.410 | 5.450 | 5.360 | 5.400 | 1,200 | -0.10(-1.82%) |
Dec 07, 2017 | 5.430 | 5.500 | 5.400 | 5.500 | 2,600 | +0.06(+1.10%) |
Dec 06, 2017 | 5.450 | 5.480 | 5.260 | 5.440 | 10,960 | -0.01(-0.18%) |
Dec 05, 2017 | 5.500 | 5.520 | 5.420 | 5.450 | 2,300 | -0.05(-0.91%) |
Dec 04, 2017 | 5.500 | 5.550 | 5.500 | 5.500 | 2,800 | +0.01(+0.18%) |
Dec 01, 2017 | 5.560 | 5.560 | 5.490 | 5.490 | 31,600 | -0.11(-1.96%) |
Nov 30, 2017 | 5.520 | 5.670 | 5.520 | 5.600 | 13,519 | +0.02(+0.36%) |
Nov 29, 2017 | 5.560 | 5.600 | 5.500 | 5.580 | 15,200 | +0.06(+1.09%) |
Nov 28, 2017 | 5.540 | 5.620 | 5.520 | 5.520 | 1,829 | -0.09(-1.60%) |
Nov 27, 2017 | 5.660 | 5.660 | 5.490 | 5.610 | 16,950 | +0.06(+1.08%) |
Nov 24, 2017 | 5.650 | 5.650 | 5.550 | 5.550 | 950 | +0.08(+1.46%) |
Nov 23, 2017 | 5.620 | 5.700 | 5.460 | 5.470 | 5,300 | -0.11(-1.97%) |
Nov 22, 2017 | 5.590 | 5.730 | 5.550 | 5.580 | 13,055 | +0.12(+2.20%) |
Nov 21, 2017 | 5.450 | 5.540 | 5.450 | 5.460 | 4,400 | +0.11(+2.06%) |
Nov 20, 2017 | 5.490 | 5.490 | 5.310 | 5.350 | 5,900 | -0.13(-2.37%) |
Nov 17, 2017 | 5.610 | 5.610 | 5.300 | 5.480 | 9,700 | -0.07(-1.26%) |
Nov 16, 2017 | 5.290 | 5.610 | 5.290 | 5.550 | 18,961 | +0.25(+4.72%) |
Nov 15, 2017 | 5.260 | 5.300 | 5.250 | 5.300 | 1,702 | +0.00(+0.00%) |
Nov 14, 2017 | 5.300 | 5.320 | 5.280 | 5.300 | 1,850 | -0.05(-0.93%) |
Nov 13, 2017 | 5.350 | 5.350 | 5.330 | 5.350 | 4,132 | -0.10(-1.83%) |
Nov 10, 2017 | 5.370 | 5.470 | 5.350 | 5.450 | 6,260 | +0.00(+0.00%) |
Nov 09, 2017 | 5.470 | 5.490 | 5.310 | 5.450 | 20,284 | +0.01(+0.18%) |
Nov 08, 2017 | 5.400 | 5.460 | 5.340 | 5.440 | 12,072 | +0.03(+0.55%) |
Nov 07, 2017 | 5.450 | 5.490 | 5.360 | 5.410 | 17,480 | +0.01(+0.19%) |
Nov 06, 2017 | 5.300 | 5.490 | 5.300 | 5.400 | 19,568 | +0.15(+2.86%) |
Nov 03, 2017 | 5.100 | 5.280 | 5.080 | 5.250 | 39,630 | +0.14(+2.74%) |
Nov 02, 2017 | 5.000 | 5.110 | 5.000 | 5.110 | 14,450 | +0.11(+2.20%) |
Nov 01, 2017 | 4.960 | 5.000 | 4.950 | 5.000 | 15,550 | +0.02(+0.40%) |
Oct 31, 2017 | 4.960 | 4.980 | 4.920 | 4.980 | 5,154 | -0.02(-0.40%) |
Oct 30, 2017 | 4.960 | 5.000 | 4.920 | 5.000 | 14,400 | +0.00(+0.00%) |
Oct 27, 2017 | 4.950 | 5.010 | 4.950 | 5.000 | 3,545 | -0.02(-0.40%) |
Oct 26, 2017 | 5.040 | 5.090 | 4.960 | 5.020 | 20,500 | -0.04(-0.79%) |
Oct 25, 2017 | 5.000 | 5.090 | 4.870 | 5.060 | 43,939 | +0.06(+1.20%) |
Oct 24, 2017 | 5.010 | 5.020 | 5.000 | 5.000 | 6,800 | +0.00(+0.00%) |
Oct 23, 2017 | 5.020 | 5.020 | 5.000 | 5.000 | 730 | -0.09(-1.77%) |
Oct 20, 2017 | 4.900 | 5.090 | 4.900 | 5.090 | 34,485 | +0.05(+0.99%) |
Oct 19, 2017 | 4.970 | 5.100 | 4.930 | 5.040 | 15,000 | +0.07(+1.41%) |
Oct 18, 2017 | 4.940 | 5.040 | 4.920 | 4.970 | 22,200 | -0.06(-1.19%) |
Oct 17, 2017 | 4.980 | 5.100 | 4.910 | 5.030 | 45,950 | +0.09(+1.82%) |
Oct 16, 2017 | 5.200 | 5.270 | 4.940 | 4.940 | 89,738 | -0.22(-4.26%) |
Oct 13, 2017 | 5.500 | 5.590 | 5.060 | 5.160 | 169,885 | +0.08(+1.57%) |
Oct 12, 2017 | 5.040 | 5.090 | 4.990 | 5.080 | 40,195 | +0.10(+2.01%) |
Oct 11, 2017 | 5.030 | 5.040 | 4.980 | 4.980 | 15,500 | +0.04(+0.81%) |
Oct 10, 2017 | 4.910 | 5.010 | 4.910 | 4.940 | 9,660 | -0.03(-0.60%) |
Oct 06, 2017 | 4.990 | 5.040 | 4.970 | 4.970 | 64,950 | -0.02(-0.40%) |
Oct 05, 2017 | 5.010 | 5.010 | 4.960 | 4.990 | 7,700 | +0.00(+0.00%) |
Oct 04, 2017 | 5.000 | 5.000 | 4.990 | 4.990 | 3,900 | -0.01(-0.20%) |
Oct 03, 2017 | 5.020 | 5.020 | 4.900 | 5.000 | 14,500 | +0.02(+0.40%) |
Oct 02, 2017 | 4.990 | 5.000 | 4.950 | 4.980 | 6,830 | +0.00(+0.00%) |
Sep 29, 2017 | 4.820 | 4.980 | 4.810 | 4.980 | 31,300 | +0.19(+3.97%) |
Sep 28, 2017 | 4.900 | 4.930 | 4.630 | 4.790 | 26,707 | -0.04(-0.83%) |
Sep 27, 2017 | 5.000 | 5.000 | 4.820 | 4.830 | 22,766 | -0.15(-3.01%) |
Sep 26, 2017 | 5.050 | 4.980 | 4.980 | 78,579 | -0.07(-1.39%) | |
Sep 25, 2017 | 5.010 | 5.050 | 4.980 | 5.050 | 9,519 | +0.06(+1.20%) |
Sep 22, 2017 | 5.010 | 5.010 | 4.980 | 4.990 | 1,800 | -0.01(-0.20%) |
Sep 21, 2017 | 5.040 | 5.050 | 4.970 | 5.000 | 8,542 | -0.03(-0.60%) |
Sep 20, 2017 | 4.990 | 5.050 | 4.990 | 5.030 | 27,200 | +0.08(+1.62%) |
Sep 19, 2017 | 5.050 | 5.050 | 4.940 | 4.950 | 12,756 | -0.07(-1.39%) |
Sep 18, 2017 | 5.050 | 5.050 | 5.010 | 5.020 | 17,220 | -0.02(-0.40%) |
Sep 15, 2017 | 5.060 | 5.060 | 5.000 | 5.040 | 31,855 | +0.02(+0.40%) |
Sep 14, 2017 | 5.100 | 5.100 | 5.010 | 5.020 | 12,857 | -0.16(-3.09%) |
Sep 13, 2017 | 5.080 | 5.180 | 5.020 | 5.180 | 12,770 | +0.08(+1.57%) |
Sep 12, 2017 | 5.040 | 5.100 | 5.030 | 5.100 | 19,925 | +0.06(+1.19%) |
Sep 11, 2017 | 5.090 | 5.090 | 5.000 | 5.040 | 13,600 | +0.06(+1.20%) |
Sep 08, 2017 | 5.050 | 5.060 | 4.980 | 4.980 | 13,390 | -0.05(-0.99%) |
Sep 07, 2017 | 5.000 | 5.090 | 4.950 | 5.030 | 13,160 | +0.03(+0.60%) |
Sep 06, 2017 | 5.010 | 5.020 | 4.970 | 5.000 | 18,525 | +0.00(+0.00%) |
Sep 05, 2017 | 5.500 | 5.500 | 4.940 | 5.000 | 78,102 | -0.32(-6.02%) |
Sep 01, 2017 | 5.790 | 5.790 | 5.320 | 5.320 | 28,285 | -0.48(-8.28%) |
Aug 31, 2017 | 5.200 | 5.800 | 5.190 | 5.800 | 68,250 | +0.85(+17.17%) |
Aug 30, 2017 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.00(+0.00%) |
Aug 29, 2017 | 5.000 | 5.000 | 4.940 | 4.950 | 6,050 | -0.09(-1.79%) |
Aug 28, 2017 | 4.930 | 5.040 | 4.930 | 5.040 | 1,200 | +0.14(+2.86%) |
Aug 25, 2017 | 4.950 | 4.960 | 4.850 | 4.900 | 9,020 | -0.05(-1.01%) |
Aug 24, 2017 | 4.970 | 5.020 | 4.950 | 4.950 | 2,800 | +0.00(+0.00%) |
Aug 23, 2017 | 5.050 | 5.080 | 4.890 | 4.950 | 5,600 | -0.02(-0.40%) |
Aug 22, 2017 | 4.880 | 5.020 | 4.880 | 4.970 | 2,530 | +0.09(+1.84%) |
Aug 21, 2017 | 4.900 | 4.960 | 4.880 | 4.880 | 1,850 | -0.12(-2.40%) |
Aug 18, 2017 | 5.040 | 5.060 | 5.000 | 5.000 | 8,400 | -0.04(-0.79%) |
Aug 17, 2017 | 5.020 | 5.230 | 5.020 | 5.040 | 3,588 | -0.10(-1.95%) |
Aug 16, 2017 | 5.140 | 5.200 | 5.130 | 5.140 | 6,800 | +0.04(+0.78%) |
Aug 15, 2017 | 5.260 | 5.280 | 5.100 | 5.100 | 9,700 | -0.12(-2.30%) |
Aug 14, 2017 | 5.230 | 5.330 | 5.220 | 5.220 | 2,100 | +0.02(+0.38%) |
Aug 11, 2017 | 5.210 | 5.210 | 5.130 | 5.200 | 3,600 | -0.02(-0.38%) |
Aug 10, 2017 | 5.240 | 5.450 | 5.210 | 5.220 | 8,410 | -0.17(-3.15%) |
Aug 09, 2017 | 5.410 | 5.450 | 5.340 | 5.390 | 7,800 | -0.06(-1.10%) |
Aug 08, 2017 | 5.020 | 5.450 | 5.020 | 5.450 | 18,220 | +0.57(+11.68%) |
Aug 04, 2017 | 4.900 | 4.900 | 4.840 | 4.880 | 33,150 | +0.04(+0.83%) |
Aug 03, 2017 | 4.950 | 4.950 | 4.770 | 4.840 | 25,700 | -0.10(-2.02%) |
Aug 02, 2017 | 5.070 | 5.220 | 4.940 | 4.940 | 36,138 | -0.13(-2.56%) |
Aug 01, 2017 | 5.120 | 5.120 | 5.010 | 5.070 | 5,010 | -0.06(-1.17%) |
Jul 31, 2017 | 5.050 | 5.190 | 5.050 | 5.130 | 20,250 | -0.03(-0.58%) |
Jul 28, 2017 | 5.190 | 5.220 | 5.070 | 5.160 | 1,400 | -0.08(-1.53%) |
Jul 27, 2017 | 5.360 | 5.360 | 5.240 | 5.240 | 6,511 | -0.06(-1.13%) |
Jul 26, 2017 | 5.410 | 5.460 | 5.230 | 5.300 | 12,770 | -0.15(-2.75%) |
Jul 25, 2017 | 5.420 | 5.450 | 5.390 | 5.450 | 9,500 | +0.01(+0.18%) |
Jul 24, 2017 | 5.430 | 5.450 | 5.420 | 5.440 | 2,586 | -0.06(-1.09%) |
Jul 21, 2017 | 5.490 | 5.520 | 5.450 | 5.500 | 11,700 | +0.00(+0.00%) |
Jul 20, 2017 | 5.620 | 5.620 | 5.460 | 5.500 | 36,939 | -0.10(-1.79%) |
Jul 19, 2017 | 5.630 | 5.630 | 5.540 | 5.600 | 3,650 | -0.02(-0.36%) |
Jul 18, 2017 | 5.560 | 5.620 | 5.550 | 5.620 | 4,250 | +0.04(+0.72%) |
Jul 17, 2017 | 5.550 | 5.630 | 5.500 | 5.580 | 6,900 | -0.04(-0.71%) |
Jul 14, 2017 | 5.840 | 5.840 | 5.560 | 5.620 | 21,676 | +0.08(+1.44%) |
Jul 13, 2017 | 5.660 | 5.690 | 5.540 | 5.540 | 334,840 | -0.12(-2.12%) |
Jul 12, 2017 | 5.750 | 5.750 | 5.650 | 5.660 | 6,890 | -0.11(-1.91%) |
Jul 11, 2017 | 5.700 | 5.770 | 5.700 | 5.770 | 2,500 | +0.04(+0.70%) |
Jul 10, 2017 | 5.770 | 5.770 | 5.660 | 5.730 | 6,100 | -0.02(-0.35%) |
Jul 07, 2017 | 5.690 | 5.750 | 5.600 | 5.750 | 12,385 | -0.02(-0.35%) |
Jul 06, 2017 | 5.800 | 5.800 | 5.770 | 5.770 | 7,404 | +0.00(+0.00%) |
Jul 05, 2017 | 5.870 | 5.930 | 5.770 | 5.770 | 19,429 | -0.09(-1.54%) |
Jul 04, 2017 | 5.850 | 5.920 | 5.770 | 5.860 | 7,128 | -0.19(-3.14%) |
Jul 03, 2017 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 6.290 | 6.290 | 5.770 | 6.050 | 46,538 | -0.39(-6.06%) |
Jun 29, 2017 | 6.800 | 6.800 | 6.400 | 6.440 | 19,400 | -0.33(-4.87%) |
Jun 28, 2017 | 6.800 | 6.920 | 6.740 | 6.770 | 7,800 | -0.08(-1.17%) |
Jun 27, 2017 | 6.890 | 6.900 | 6.850 | 6.850 | 1,105 | -0.03(-0.44%) |
Jun 26, 2017 | 6.960 | 6.960 | 6.740 | 6.880 | 6,014 | -0.10(-1.43%) |
Jun 23, 2017 | 6.970 | 7.180 | 6.970 | 6.980 | 3,450 | +0.03(+0.43%) |
Jun 22, 2017 | 7.010 | 7.030 | 6.940 | 6.950 | 2,394 | -0.06(-0.86%) |
Jun 21, 2017 | 7.000 | 7.070 | 6.930 | 7.010 | 5,210 | +0.05(+0.72%) |
Jun 20, 2017 | 7.070 | 7.070 | 6.920 | 6.960 | 1,100 | +0.02(+0.29%) |
Jun 19, 2017 | 7.000 | 7.060 | 6.940 | 6.940 | 10,500 | -0.05(-0.72%) |
Jun 16, 2017 | 6.930 | 7.030 | 6.900 | 6.990 | 4,176 | +0.09(+1.30%) |
Jun 15, 2017 | 6.710 | 6.980 | 6.710 | 6.900 | 5,100 | -0.04(-0.58%) |
Jun 14, 2017 | 7.230 | 7.230 | 6.930 | 6.940 | 4,586 | -0.06(-0.86%) |
Jun 13, 2017 | 6.980 | 7.010 | 6.880 | 7.000 | 7,855 | -0.10(-1.41%) |
Jun 12, 2017 | 6.980 | 7.120 | 6.980 | 7.100 | 7,600 | +0.00(+0.00%) |
Jun 09, 2017 | 7.030 | 7.140 | 7.030 | 7.100 | 7,700 | +0.01(+0.14%) |
Jun 08, 2017 | 6.910 | 7.090 | 6.910 | 7.090 | 5,270 | +0.00(+0.00%) |
Jun 07, 2017 | 6.900 | 7.090 | 6.900 | 7.090 | 20,740 | +0.04(+0.57%) |
Jun 06, 2017 | 7.070 | 7.250 | 6.990 | 7.050 | 17,463 | -0.10(-1.40%) |
Jun 05, 2017 | 6.850 | 7.150 | 6.830 | 7.150 | 24,026 | +0.34(+4.99%) |
Jun 02, 2017 | 6.550 | 6.820 | 6.550 | 6.810 | 15,558 | +0.21(+3.18%) |
Jun 01, 2017 | 6.590 | 6.640 | 6.550 | 6.600 | 2,600 | +0.05(+0.76%) |
May 31, 2017 | 6.600 | 6.620 | 6.540 | 6.550 | 6,200 | -0.07(-1.06%) |
May 30, 2017 | 6.520 | 6.620 | 6.520 | 6.620 | 8,324 | +0.04(+0.61%) |
May 29, 2017 | 6.550 | 6.600 | 6.510 | 6.580 | 1,700 | +0.03(+0.46%) |
May 26, 2017 | 6.640 | 6.640 | 6.540 | 6.550 | 3,430 | +0.04(+0.61%) |
May 25, 2017 | 6.330 | 6.540 | 6.310 | 6.510 | 16,019 | +0.20(+3.17%) |
May 24, 2017 | 6.270 | 6.310 | 6.250 | 6.310 | 17,357 | +0.04(+0.64%) |
May 23, 2017 | 6.280 | 6.330 | 6.270 | 6.270 | 8,716 | -0.06(-0.95%) |
May 19, 2017 | 6.290 | 6.330 | 6.260 | 6.330 | 9,000 | +0.00(+0.00%) |
May 18, 2017 | 6.260 | 6.330 | 6.260 | 6.330 | 350 | +0.07(+1.12%) |
May 17, 2017 | 6.330 | 6.340 | 6.260 | 6.260 | 29,899 | +0.01(+0.16%) |
May 16, 2017 | 6.250 | 6.300 | 6.180 | 6.250 | 31,600 | -0.09(-1.42%) |
May 15, 2017 | 6.290 | 6.350 | 6.280 | 6.340 | 6,200 | +0.04(+0.63%) |
May 12, 2017 | 6.320 | 6.380 | 6.290 | 6.300 | 2,300 | -0.02(-0.32%) |
May 11, 2017 | 6.340 | 6.340 | 6.300 | 6.320 | 1,800 | -0.02(-0.32%) |
May 10, 2017 | 6.420 | 6.420 | 6.280 | 6.340 | 8,405 | -0.07(-1.09%) |
May 09, 2017 | 6.380 | 6.590 | 6.380 | 6.410 | 11,263 | +0.05(+0.79%) |
May 08, 2017 | 6.360 | 6.380 | 6.250 | 6.360 | 14,100 | +0.05(+0.79%) |
May 05, 2017 | 6.400 | 6.400 | 6.260 | 6.310 | 24,138 | -0.11(-1.71%) |
May 04, 2017 | 6.610 | 6.700 | 6.320 | 6.420 | 35,903 | -0.23(-3.46%) |
May 03, 2017 | 6.520 | 6.705 | 6.520 | 6.650 | 47,178 | +0.10(+1.53%) |
May 02, 2017 | 6.320 | 6.550 | 6.300 | 6.550 | 18,992 | +0.27(+4.30%) |