Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.470 | 4.490 | 4.380 | 4.390 | 544,610 | -0.05(-1.13%) |
Apr 27, 2018 | 4.480 | 4.550 | 4.370 | 4.440 | 686,579 | -0.03(-0.67%) |
Apr 26, 2018 | 4.500 | 4.630 | 4.450 | 4.470 | 920,847 | +0.01(+0.22%) |
Apr 25, 2018 | 4.560 | 4.590 | 4.450 | 4.460 | 945,550 | -0.10(-2.19%) |
Apr 24, 2018 | 4.660 | 4.700 | 4.450 | 4.560 | 1,007,243 | -0.11(-2.36%) |
Apr 23, 2018 | 4.670 | 4.770 | 4.560 | 4.670 | 755,063 | +0.03(+0.65%) |
Apr 20, 2018 | 4.610 | 4.730 | 4.580 | 4.640 | 901,967 | +0.01(+0.22%) |
Apr 19, 2018 | 4.910 | 4.939 | 4.630 | 4.630 | 1,007,000 | -0.27(-5.51%) |
Apr 18, 2018 | 5.050 | 5.090 | 4.890 | 4.900 | 830,203 | -0.12(-2.39%) |
Apr 17, 2018 | 4.930 | 5.070 | 4.855 | 5.020 | 720,196 | +0.12(+2.45%) |
Apr 16, 2018 | 5.070 | 5.080 | 4.900 | 4.900 | 769,727 | -0.16(-3.16%) |
Apr 13, 2018 | 5.160 | 5.200 | 5.000 | 5.060 | 869,077 | -0.10(-1.94%) |
Apr 12, 2018 | 4.930 | 5.269 | 4.930 | 5.160 | 1,964,341 | +0.26(+5.31%) |
Apr 11, 2018 | 4.900 | 5.080 | 4.840 | 4.900 | 1,840,974 | +0.14(+2.94%) |
Apr 10, 2018 | 4.730 | 4.795 | 4.660 | 4.760 | 719,637 | +0.09(+1.93%) |
Apr 09, 2018 | 4.680 | 4.750 | 4.605 | 4.670 | 588,056 | +0.05(+1.08%) |
Apr 06, 2018 | 4.780 | 4.810 | 4.595 | 4.620 | 709,399 | -0.18(-3.75%) |
Apr 05, 2018 | 4.780 | 4.850 | 4.700 | 4.800 | 741,431 | +0.02(+0.42%) |
Apr 04, 2018 | 4.530 | 4.790 | 4.501 | 4.780 | 850,294 | +0.16(+3.46%) |
Apr 03, 2018 | 4.470 | 4.620 | 4.390 | 4.620 | 1,127,306 | +0.20(+4.52%) |
Apr 02, 2018 | 4.700 | 4.735 | 4.380 | 4.420 | 1,252,864 | -0.29(-6.16%) |
Mar 29, 2018 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.720 | 4.790 | 4.635 | 4.710 | 756,475 | -0.02(-0.42%) |
Mar 27, 2018 | 4.740 | 4.900 | 4.690 | 4.730 | 930,436 | +0.00(+0.00%) |
Mar 26, 2018 | 4.850 | 4.890 | 4.629 | 4.730 | 1,182,643 | -0.04(-0.84%) |
Mar 23, 2018 | 5.240 | 5.250 | 4.755 | 4.770 | 1,940,702 | -0.48(-9.14%) |
Mar 22, 2018 | 5.080 | 5.380 | 5.040 | 5.250 | 1,473,682 | +0.15(+2.94%) |
Mar 21, 2018 | 4.980 | 5.150 | 4.860 | 5.100 | 817,572 | +0.10(+2.00%) |
Mar 20, 2018 | 5.350 | 5.530 | 4.930 | 5.000 | 2,201,944 | -0.11(-2.15%) |
Mar 19, 2018 | 5.240 | 5.010 | 5.110 | 1,095,662 | -0.04(-0.78%) | |
Mar 16, 2018 | 4.850 | 5.300 | 4.830 | 5.150 | 2,869,204 | +0.31(+6.40%) |
Mar 15, 2018 | 4.650 | 4.900 | 4.300 | 4.840 | 1,827,292 | +0.37(+8.28%) |
Mar 14, 2018 | 4.650 | 4.690 | 4.370 | 4.470 | 976,412 | -0.07(-1.54%) |
Mar 13, 2018 | 4.710 | 4.830 | 4.510 | 4.540 | 879,772 | -0.14(-2.99%) |
Mar 12, 2018 | 4.540 | 4.720 | 4.425 | 4.680 | 1,081,276 | +0.17(+3.77%) |
Mar 09, 2018 | 4.500 | 4.540 | 4.400 | 4.510 | 801,067 | +0.05(+1.12%) |
Mar 08, 2018 | 4.450 | 4.490 | 4.350 | 4.460 | 869,708 | +0.02(+0.45%) |
Mar 07, 2018 | 4.445 | 4.440 | 609,529 | +0.05(+1.14%) | ||
Mar 06, 2018 | 4.310 | 4.395 | 4.200 | 4.390 | 764,074 | +0.10(+2.33%) |
Mar 05, 2018 | 4.180 | 4.310 | 4.180 | 4.290 | 580,373 | +0.08(+1.90%) |
Mar 02, 2018 | 4.030 | 4.220 | 4.030 | 4.210 | 1,195,376 | +0.13(+3.19%) |
Mar 01, 2018 | 4.110 | 4.240 | 3.980 | 4.080 | 825,353 | -0.02(-0.49%) |
Feb 28, 2018 | 4.130 | 4.230 | 4.090 | 4.100 | 784,278 | -0.03(-0.73%) |
Feb 27, 2018 | 4.290 | 4.323 | 4.130 | 4.130 | 603,539 | -0.15(-3.50%) |
Feb 26, 2018 | 4.260 | 4.310 | 4.210 | 4.280 | 426,211 | +0.04(+0.94%) |
Feb 23, 2018 | 4.180 | 4.280 | 4.110 | 4.240 | 806,309 | +0.06(+1.44%) |
Feb 22, 2018 | 4.140 | 4.180 | 860,704 | -0.04(-0.95%) | ||
Feb 21, 2018 | 4.220 | 4.300 | 4.170 | 4.220 | 680,391 | +0.00(+0.00%) |
Feb 20, 2018 | 4.160 | 4.290 | 4.150 | 4.220 | 626,227 | +0.02(+0.48%) |
Feb 16, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.09(+2.19%) | |
Feb 15, 2018 | 4.190 | 4.230 | 4.070 | 4.110 | 997,602 | -0.07(-1.67%) |
Feb 14, 2018 | 4.110 | 4.210 | 4.060 | 4.180 | 1,118,221 | +0.06(+1.46%) |
Feb 13, 2018 | 4.050 | 4.150 | 3.970 | 4.120 | 892,277 | +0.07(+1.73%) |
Feb 12, 2018 | 4.130 | 4.210 | 4.000 | 4.050 | 1,328,330 | -0.02(-0.49%) |
Feb 09, 2018 | 4.110 | 4.110 | 3.760 | 4.070 | 1,882,385 | +0.01(+0.25%) |
Feb 08, 2018 | 4.240 | 4.340 | 4.080 | 4.060 | 1,072,724 | -0.20(-4.69%) |
Feb 07, 2018 | 4.220 | 4.290 | 4.170 | 4.260 | 890,666 | +0.04(+0.95%) |
Feb 06, 2018 | 4.040 | 4.240 | 3.930 | 4.220 | 1,609,581 | +0.04(+0.96%) |
Feb 05, 2018 | 4.240 | 4.295 | 4.120 | 4.180 | 1,489,599 | -0.07(-1.65%) |
Feb 02, 2018 | 4.400 | 4.400 | 4.240 | 4.250 | 1,540,099 | -0.17(-3.85%) |
Feb 01, 2018 | 4.580 | 4.600 | 4.370 | 4.420 | 1,426,784 | -0.14(-3.07%) |
Jan 31, 2018 | 4.740 | 4.820 | 4.530 | 4.560 | 1,213,307 | -0.16(-3.39%) |
Jan 30, 2018 | 4.780 | 4.810 | 4.740 | 4.720 | 1,342,626 | -0.13(-2.68%) |
Jan 29, 2018 | 5.070 | 5.115 | 4.805 | 4.850 | 2,239,055 | -0.20(-3.96%) |
Jan 26, 2018 | 5.140 | 5.260 | 4.990 | 5.050 | 1,561,038 | -0.08(-1.66%) |
Jan 25, 2018 | 5.150 | 5.440 | 5.130 | 5.135 | 2,036,281 | +0.04(+0.88%) |
Jan 24, 2018 | 5.530 | 5.530 | 4.910 | 5.090 | 3,815,706 | -0.60(-10.54%) |
Jan 23, 2018 | 4.740 | 5.880 | 4.740 | 5.690 | 7,116,501 | +1.05(+22.63%) |
Jan 22, 2018 | 4.420 | 4.690 | 4.390 | 4.640 | 2,835,200 | +0.25(+5.69%) |
Jan 19, 2018 | 4.350 | 4.430 | 4.270 | 4.390 | 738,367 | +0.06(+1.39%) |
Jan 18, 2018 | 4.420 | 4.420 | 4.290 | 4.330 | 652,798 | -0.07(-1.59%) |
Jan 17, 2018 | 4.380 | 4.440 | 4.280 | 4.400 | 985,821 | +0.02(+0.46%) |
Jan 16, 2018 | 4.500 | 4.540 | 4.315 | 4.380 | 1,009,672 | -0.10(-2.23%) |
Jan 12, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.01(+0.22%) | |
Jan 11, 2018 | 4.320 | 4.480 | 4.280 | 4.470 | 1,129,431 | +0.12(+2.76%) |
Jan 10, 2018 | 4.370 | 4.350 | 830,799 | -0.01(-0.23%) | ||
Jan 09, 2018 | 4.340 | 4.430 | 4.280 | 4.360 | 1,135,655 | +0.04(+0.93%) |
Jan 08, 2018 | 4.480 | 4.540 | 4.290 | 4.320 | 1,573,115 | -0.16(-3.57%) |
Jan 05, 2018 | 4.510 | 4.564 | 4.390 | 4.480 | 1,294,303 | -0.10(-2.18%) |
Jan 04, 2018 | 4.640 | 4.650 | 4.465 | 4.580 | 1,108,681 | +0.01(+0.22%) |
Jan 03, 2018 | 4.690 | 4.740 | 4.415 | 4.570 | 2,130,235 | -0.11(-2.35%) |
Jan 02, 2018 | 4.180 | 4.850 | 4.130 | 4.680 | 3,095,629 | +0.55(+13.32%) |
Dec 29, 2017 | 4.130 | 4.130 | 4.130 | 0 | -0.01(-0.24%) | |
Dec 28, 2017 | 4.270 | 4.276 | 4.090 | 4.140 | 1,872,543 | -0.12(-2.82%) |
Dec 27, 2017 | 4.310 | 4.340 | 4.260 | 4.260 | 828,295 | -0.02(-0.47%) |
Dec 26, 2017 | 4.270 | 4.360 | 4.260 | 4.280 | 697,833 | -0.04(-0.93%) |
Dec 22, 2017 | 4.300 | 4.360 | 4.240 | 4.320 | 1,260,143 | -0.01(-0.23%) |
Dec 21, 2017 | 4.240 | 4.363 | 4.240 | 4.330 | 984,258 | +0.06(+1.41%) |
Dec 20, 2017 | 4.300 | 4.380 | 4.260 | 4.270 | 1,044,905 | -0.06(-1.39%) |
Dec 19, 2017 | 4.250 | 4.455 | 4.223 | 4.330 | 1,736,069 | +0.03(+0.70%) |
Dec 18, 2017 | 4.400 | 4.430 | 4.260 | 4.300 | 948,346 | -0.10(-2.27%) |
Dec 15, 2017 | 4.290 | 4.410 | 4.210 | 4.400 | 1,446,855 | +0.12(+2.80%) |
Dec 14, 2017 | 4.430 | 4.480 | 4.260 | 4.280 | 1,325,772 | -0.18(-4.04%) |
Dec 13, 2017 | 4.250 | 4.490 | 4.250 | 4.460 | 1,443,359 | +0.21(+4.94%) |
Dec 12, 2017 | 4.500 | 4.535 | 4.220 | 4.250 | 2,036,886 | -0.25(-5.56%) |
Dec 11, 2017 | 4.500 | 4.620 | 4.485 | 4.500 | 855,838 | +0.00(+0.00%) |
Dec 08, 2017 | 4.420 | 4.550 | 4.375 | 4.500 | 1,093,299 | +0.12(+2.74%) |
Dec 07, 2017 | 4.380 | 4.465 | 4.300 | 4.380 | 1,169,039 | +0.00(+0.00%) |
Dec 06, 2017 | 4.400 | 4.430 | 4.335 | 4.380 | 717,085 | +0.00(+0.00%) |
Dec 05, 2017 | 4.480 | 4.500 | 4.335 | 4.380 | 898,832 | -0.11(-2.45%) |
Dec 04, 2017 | 4.610 | 4.660 | 4.480 | 4.490 | 1,045,524 | -0.09(-1.97%) |
Dec 01, 2017 | 4.600 | 4.683 | 4.415 | 4.580 | 1,055,721 | -0.01(-0.22%) |
Nov 30, 2017 | 4.490 | 4.610 | 4.440 | 4.590 | 970,106 | +0.10(+2.23%) |
Nov 29, 2017 | 4.700 | 4.800 | 4.460 | 4.490 | 1,129,908 | -0.14(-3.02%) |
Nov 28, 2017 | 4.520 | 4.660 | 4.420 | 4.630 | 1,348,499 | +0.11(+2.43%) |
Nov 27, 2017 | 4.610 | 4.970 | 4.500 | 4.520 | 2,000,639 | -0.07(-1.53%) |
Nov 24, 2017 | 4.580 | 4.630 | 4.550 | 4.590 | 272,092 | +0.00(+0.00%) |
Nov 22, 2017 | 4.650 | 4.710 | 4.570 | 4.590 | 788,458 | -0.05(-1.08%) |
Nov 21, 2017 | 4.620 | 4.740 | 4.580 | 4.640 | 1,074,637 | +0.08(+1.75%) |
Nov 20, 2017 | 4.740 | 4.760 | 4.500 | 4.560 | 1,062,652 | -0.16(-3.39%) |
Nov 17, 2017 | 4.620 | 4.790 | 4.620 | 4.720 | 923,360 | +0.08(+1.72%) |
Nov 16, 2017 | 4.540 | 4.696 | 4.510 | 4.640 | 1,045,082 | +0.16(+3.57%) |
Nov 15, 2017 | 4.280 | 4.550 | 4.270 | 4.480 | 1,133,506 | +0.17(+3.94%) |
Nov 14, 2017 | 4.550 | 4.555 | 4.200 | 4.310 | 1,678,907 | -0.24(-5.27%) |
Nov 13, 2017 | 4.770 | 4.870 | 4.540 | 4.550 | 1,198,917 | -0.19(-4.01%) |
Nov 10, 2017 | 4.530 | 4.770 | 4.450 | 4.740 | 1,969,840 | +0.31(+7.00%) |
Nov 09, 2017 | 5.000 | 5.100 | 4.400 | 4.430 | 3,799,597 | -0.90(-16.89%) |
Nov 08, 2017 | 5.370 | 5.406 | 5.220 | 5.330 | 991,985 | +0.02(+0.38%) |
Nov 07, 2017 | 5.640 | 5.660 | 5.300 | 5.310 | 1,406,226 | -0.35(-6.18%) |
Nov 06, 2017 | 5.760 | 5.800 | 5.660 | 5.660 | 637,762 | -0.11(-1.91%) |
Nov 03, 2017 | 5.740 | 5.810 | 5.680 | 5.770 | 1,072,171 | +0.02(+0.35%) |
Nov 02, 2017 | 5.710 | 5.770 | 5.640 | 5.750 | 591,175 | +0.05(+0.88%) |
Nov 01, 2017 | 5.850 | 5.879 | 5.670 | 5.700 | 736,147 | -0.13(-2.23%) |
Oct 31, 2017 | 5.850 | 5.920 | 5.780 | 5.830 | 698,357 | +0.01(+0.17%) |
Oct 30, 2017 | 5.780 | 5.870 | 5.720 | 5.820 | 642,455 | -0.01(-0.17%) |
Oct 27, 2017 | 5.650 | 5.860 | 5.630 | 5.830 | 1,006,252 | +0.21(+3.74%) |
Oct 26, 2017 | 5.660 | 5.685 | 5.545 | 5.620 | 723,919 | -0.06(-1.06%) |
Oct 25, 2017 | 5.790 | 5.880 | 5.630 | 5.680 | 1,148,117 | -0.11(-1.90%) |
Oct 24, 2017 | 5.980 | 6.040 | 5.782 | 5.790 | 1,672,225 | -0.13(-2.20%) |
Oct 23, 2017 | 6.190 | 6.240 | 5.915 | 5.920 | 1,628,410 | -0.31(-4.98%) |
Oct 20, 2017 | 6.260 | 6.350 | 6.180 | 6.230 | 869,299 | -0.02(-0.32%) |
Oct 19, 2017 | 6.340 | 6.360 | 6.220 | 6.250 | 938,713 | -0.07(-1.11%) |
Oct 18, 2017 | 6.360 | 6.427 | 6.250 | 6.320 | 1,523,730 | +0.08(+1.28%) |
Oct 17, 2017 | 6.180 | 6.270 | 6.150 | 6.240 | 512,808 | +0.03(+0.48%) |
Oct 16, 2017 | 6.310 | 6.360 | 6.160 | 6.210 | 895,182 | -0.03(-0.48%) |
Oct 13, 2017 | 6.370 | 6.390 | 6.170 | 6.240 | 818,248 | -0.09(-1.42%) |
Oct 12, 2017 | 6.310 | 6.500 | 6.282 | 6.330 | 1,813,209 | +0.04(+0.64%) |
Oct 11, 2017 | 6.430 | 6.449 | 6.250 | 6.290 | 1,212,348 | -0.15(-2.33%) |
Oct 10, 2017 | 6.510 | 6.520 | 6.380 | 6.440 | 729,324 | -0.07(-1.08%) |
Oct 09, 2017 | 6.580 | 6.610 | 6.480 | 6.510 | 852,730 | -0.14(-2.11%) |
Oct 06, 2017 | 6.720 | 6.750 | 6.520 | 6.650 | 966,885 | -0.03(-0.45%) |
Oct 05, 2017 | 6.930 | 7.000 | 6.460 | 6.680 | 3,607,902 | +0.20(+3.09%) |
Oct 04, 2017 | 6.510 | 6.510 | 6.380 | 6.480 | 761,411 | -0.03(-0.46%) |
Oct 03, 2017 | 6.580 | 6.600 | 6.390 | 6.510 | 978,298 | -0.07(-1.06%) |
Oct 02, 2017 | 6.350 | 6.580 | 6.330 | 6.580 | 1,218,737 | +0.24(+3.79%) |
Sep 29, 2017 | 6.340 | 6.390 | 6.270 | 6.340 | 802,126 | +0.03(+0.48%) |
Sep 28, 2017 | 6.390 | 6.440 | 6.300 | 6.310 | 1,011,784 | -0.06(-0.94%) |
Sep 27, 2017 | 6.400 | 6.170 | 6.370 | 1,132,760 | +0.06(+0.95%) | |
Sep 26, 2017 | 6.270 | 6.320 | 6.111 | 6.310 | 763,247 | +0.02(+0.32%) |
Sep 25, 2017 | 6.240 | 6.340 | 6.170 | 6.290 | 1,026,470 | +0.14(+2.28%) |
Sep 22, 2017 | 6.290 | 6.290 | 6.070 | 6.150 | 976,264 | -0.14(-2.23%) |
Sep 21, 2017 | 6.120 | 6.450 | 6.080 | 6.290 | 2,130,910 | +0.24(+3.97%) |
Sep 20, 2017 | 6.050 | 6.090 | 5.920 | 6.050 | 670,919 | -0.02(-0.33%) |
Sep 19, 2017 | 6.030 | 6.070 | 5.970 | 6.070 | 737,490 | +0.07(+1.17%) |
Sep 18, 2017 | 5.970 | 6.090 | 5.920 | 6.000 | 1,163,507 | +0.03(+0.50%) |
Sep 15, 2017 | 5.920 | 5.990 | 5.880 | 5.970 | 4,351,989 | +0.05(+0.84%) |
Sep 14, 2017 | 5.920 | 5.970 | 5.860 | 5.920 | 943,650 | +0.00(+0.00%) |
Sep 13, 2017 | 5.990 | 6.060 | 5.890 | 5.920 | 929,686 | -0.08(-1.33%) |
Sep 12, 2017 | 6.030 | 6.125 | 5.910 | 6.000 | 1,910,652 | -0.03(-0.50%) |
Sep 11, 2017 | 6.230 | 6.650 | 6.010 | 6.030 | 2,228,005 | -0.02(-0.33%) |
Sep 08, 2017 | 6.090 | 6.135 | 6.010 | 6.050 | 929,728 | -0.03(-0.49%) |
Sep 07, 2017 | 5.960 | 6.150 | 5.860 | 6.080 | 1,197,282 | +0.09(+1.50%) |
Sep 06, 2017 | 6.040 | 6.180 | 5.890 | 5.990 | 1,777,867 | +0.18(+3.10%) |
Sep 05, 2017 | 5.940 | 6.000 | 5.715 | 5.810 | 919,863 | -0.13(-2.19%) |
Sep 01, 2017 | 5.960 | 6.030 | 5.830 | 5.940 | 955,387 | +0.00(+0.00%) |
Aug 31, 2017 | 5.900 | 5.990 | 5.832 | 5.940 | 843,906 | +0.08(+1.37%) |
Aug 30, 2017 | 5.950 | 6.050 | 5.850 | 5.860 | 1,204,408 | -0.09(-1.51%) |
Aug 29, 2017 | 5.690 | 5.990 | 5.640 | 5.950 | 1,375,742 | +0.22(+3.84%) |
Aug 28, 2017 | 5.670 | 5.750 | 5.665 | 5.730 | 578,296 | +0.12(+2.14%) |
Aug 25, 2017 | 5.790 | 5.790 | 5.600 | 5.610 | 892,722 | -0.18(-3.11%) |
Aug 24, 2017 | 5.640 | 5.810 | 5.560 | 5.790 | 2,061,911 | +0.24(+4.32%) |
Aug 23, 2017 | 5.560 | 5.640 | 5.495 | 5.550 | 738,138 | -0.01(-0.18%) |
Aug 22, 2017 | 5.470 | 5.590 | 5.455 | 5.560 | 809,763 | +0.10(+1.83%) |
Aug 21, 2017 | 5.450 | 5.495 | 5.360 | 5.460 | 619,718 | +0.01(+0.18%) |
Aug 18, 2017 | 5.300 | 5.560 | 5.280 | 5.450 | 838,819 | +0.09(+1.68%) |
Aug 17, 2017 | 5.510 | 5.615 | 5.355 | 5.360 | 851,445 | -0.16(-2.90%) |
Aug 16, 2017 | 5.640 | 5.754 | 5.510 | 5.520 | 1,029,868 | -0.12(-2.13%) |
Aug 15, 2017 | 5.640 | 5.710 | 5.605 | 5.640 | 577,836 | +0.00(+0.00%) |
Aug 14, 2017 | 5.570 | 5.720 | 5.570 | 5.640 | 799,563 | +0.08(+1.44%) |
Aug 11, 2017 | 5.490 | 5.650 | 5.440 | 5.560 | 1,077,056 | +0.07(+1.28%) |
Aug 10, 2017 | 5.610 | 5.650 | 5.380 | 5.490 | 1,363,166 | -0.14(-2.49%) |
Aug 09, 2017 | 5.640 | 5.800 | 5.420 | 5.630 | 1,429,813 | +0.20(+3.68%) |
Aug 08, 2017 | 5.640 | 5.700 | 5.420 | 5.430 | 1,361,927 | -0.21(-3.72%) |
Aug 07, 2017 | 5.640 | 5.720 | 5.630 | 5.640 | 945,308 | +0.01(+0.18%) |
Aug 04, 2017 | 5.530 | 5.650 | 5.460 | 5.630 | 853,827 | +0.15(+2.74%) |
Aug 03, 2017 | 5.370 | 5.575 | 5.320 | 5.480 | 1,343,342 | +0.09(+1.67%) |
Aug 02, 2017 | 5.570 | 5.670 | 5.360 | 5.390 | 1,075,308 | -0.17(-3.06%) |
Aug 01, 2017 | 5.560 | 5.620 | 5.340 | 5.560 | 2,865,685 | +0.00(+0.00%) |
Jul 31, 2017 | 5.540 | 5.689 | 5.510 | 5.560 | 1,098,089 | +0.04(+0.72%) |
Jul 28, 2017 | 5.530 | 5.740 | 5.500 | 5.520 | 2,198,049 | +0.01(+0.18%) |
Jul 27, 2017 | 6.000 | 6.010 | 5.500 | 5.510 | 3,243,209 | -0.43(-7.24%) |
Jul 26, 2017 | 5.960 | 6.040 | 5.900 | 5.940 | 1,749,780 | -0.03(-0.50%) |
Jul 25, 2017 | 6.000 | 6.030 | 5.900 | 5.970 | 1,567,640 | +0.01(+0.17%) |
Jul 24, 2017 | 6.020 | 6.025 | 5.845 | 5.960 | 2,638,451 | -0.05(-0.83%) |
Jul 21, 2017 | 6.040 | 6.130 | 5.980 | 6.010 | 4,494,874 | +0.00(+0.00%) |
Jul 20, 2017 | 6.270 | 6.270 | 6.010 | 6.010 | 15,825,677 | -0.77(-11.36%) |
Jul 19, 2017 | 7.410 | 7.540 | 6.770 | 6.780 | 5,539,499 | -1.05(-13.41%) |
Jul 18, 2017 | 7.760 | 7.870 | 7.685 | 7.830 | 712,333 | +0.06(+0.77%) |
Jul 17, 2017 | 7.950 | 8.015 | 7.760 | 7.770 | 593,640 | -0.19(-2.39%) |
Jul 14, 2017 | 7.990 | 8.100 | 7.910 | 7.960 | 590,130 | +0.00(+0.00%) |
Jul 13, 2017 | 7.850 | 8.050 | 7.693 | 7.960 | 534,100 | +0.10(+1.27%) |
Jul 12, 2017 | 7.860 | 7.920 | 7.770 | 7.860 | 426,706 | +0.06(+0.77%) |
Jul 11, 2017 | 7.730 | 7.870 | 7.720 | 7.800 | 486,769 | +0.08(+1.04%) |
Jul 10, 2017 | 7.840 | 7.870 | 7.690 | 7.720 | 514,589 | -0.16(-2.03%) |
Jul 07, 2017 | 7.830 | 7.936 | 7.760 | 7.880 | 461,585 | +0.11(+1.42%) |
Jul 06, 2017 | 8.120 | 8.210 | 7.740 | 7.770 | 1,036,129 | -0.29(-3.60%) |
Jul 05, 2017 | 8.000 | 8.150 | 8.000 | 8.060 | 473,726 | +0.03(+0.37%) |
Jul 03, 2017 | 7.860 | 8.070 | 7.857 | 8.030 | 309,927 | +0.19(+2.42%) |
Jun 30, 2017 | 7.950 | 8.030 | 7.830 | 7.840 | 539,304 | -0.08(-1.01%) |
Jun 29, 2017 | 8.170 | 8.215 | 7.830 | 7.920 | 1,062,207 | -0.31(-3.77%) |
Jun 28, 2017 | 8.200 | 8.410 | 8.030 | 8.230 | 734,954 | +0.11(+1.35%) |
Jun 27, 2017 | 8.440 | 8.440 | 8.110 | 8.120 | 1,333,141 | -0.26(-3.10%) |
Jun 26, 2017 | 8.250 | 8.430 | 8.160 | 8.380 | 1,322,098 | +0.18(+2.20%) |
Jun 23, 2017 | 8.080 | 8.240 | 7.990 | 8.200 | 1,338,637 | +0.12(+1.49%) |
Jun 22, 2017 | 8.120 | 8.390 | 8.010 | 8.080 | 1,210,938 | +0.02(+0.25%) |
Jun 21, 2017 | 7.990 | 8.170 | 7.940 | 8.060 | 805,452 | +0.09(+1.13%) |
Jun 20, 2017 | 7.910 | 8.150 | 7.905 | 7.970 | 759,100 | -0.02(-0.25%) |
Jun 19, 2017 | 7.840 | 8.050 | 7.800 | 7.990 | 820,625 | +0.15(+1.91%) |
Jun 16, 2017 | 7.720 | 7.920 | 7.720 | 7.840 | 2,074,111 | +0.08(+1.03%) |
Jun 15, 2017 | 8.020 | 8.020 | 7.700 | 7.760 | 907,436 | -0.24(-3.00%) |
Jun 14, 2017 | 8.200 | 8.270 | 7.950 | 8.000 | 1,055,699 | -0.20(-2.44%) |
Jun 13, 2017 | 8.200 | 8.300 | 8.110 | 8.200 | 878,192 | +0.02(+0.24%) |
Jun 12, 2017 | 8.170 | 8.190 | 7.880 | 8.180 | 1,335,167 | +0.08(+0.99%) |
Jun 09, 2017 | 8.600 | 8.640 | 7.950 | 8.100 | 4,695,521 | -0.09(-1.10%) |
Jun 08, 2017 | 7.500 | 8.330 | 7.473 | 8.190 | 5,060,182 | +0.80(+10.83%) |
Jun 07, 2017 | 7.650 | 7.700 | 7.260 | 7.390 | 1,456,187 | -0.09(-1.20%) |
Jun 06, 2017 | 7.460 | 7.540 | 7.400 | 7.480 | 565,800 | +0.01(+0.13%) |
Jun 05, 2017 | 7.760 | 7.760 | 7.450 | 7.470 | 992,857 | -0.27(-3.49%) |
Jun 02, 2017 | 7.680 | 7.780 | 7.460 | 7.740 | 1,307,887 | +0.10(+1.31%) |
Jun 01, 2017 | 7.500 | 7.720 | 7.334 | 7.640 | 1,533,257 | +0.09(+1.19%) |
May 31, 2017 | 7.590 | 7.820 | 7.530 | 7.550 | 1,738,794 | -0.02(-0.26%) |
May 30, 2017 | 7.860 | 7.880 | 7.540 | 7.570 | 1,525,209 | -0.31(-3.93%) |
May 26, 2017 | 7.950 | 8.207 | 7.840 | 7.880 | 1,631,705 | -0.11(-1.38%) |
May 25, 2017 | 8.650 | 8.730 | 7.760 | 7.990 | 5,695,311 | -0.69(-7.95%) |
May 24, 2017 | 9.650 | 9.860 | 8.570 | 8.680 | 28,663,816 | +1.55(+21.74%) |
May 23, 2017 | 7.120 | 7.160 | 7.030 | 7.130 | 412,436 | +0.04(+0.56%) |
May 22, 2017 | 7.200 | 7.320 | 7.020 | 7.090 | 703,532 | -0.08(-1.12%) |
May 19, 2017 | 7.390 | 7.520 | 7.160 | 7.170 | 720,119 | -0.20(-2.71%) |
May 18, 2017 | 7.210 | 7.400 | 7.160 | 7.370 | 673,590 | +0.15(+2.08%) |
May 17, 2017 | 7.200 | 7.360 | 7.134 | 7.220 | 914,010 | -0.12(-1.63%) |
May 16, 2017 | 7.370 | 7.410 | 7.220 | 7.340 | 710,809 | -0.01(-0.14%) |
May 15, 2017 | 7.130 | 7.420 | 7.083 | 7.350 | 1,071,583 | +0.21(+2.94%) |
May 12, 2017 | 6.750 | 7.450 | 6.725 | 7.140 | 2,854,399 | +0.39(+5.78%) |
May 11, 2017 | 6.750 | 6.790 | 6.390 | 6.750 | 1,041,413 | +0.36(+5.63%) |
May 10, 2017 | 6.300 | 6.470 | 6.290 | 6.390 | 491,561 | +0.01(+0.16%) |
May 09, 2017 | 6.300 | 6.380 | 6.200 | 6.380 | 562,378 | +0.09(+1.43%) |
May 08, 2017 | 6.610 | 6.625 | 6.280 | 6.290 | 542,105 | -0.18(-2.78%) |
May 05, 2017 | 6.560 | 6.590 | 6.370 | 6.470 | 447,055 | -0.09(-1.37%) |
May 04, 2017 | 6.310 | 6.575 | 6.290 | 6.560 | 555,866 | +0.25(+3.96%) |
May 03, 2017 | 6.250 | 6.370 | 6.250 | 6.310 | 381,578 | +0.02(+0.32%) |
May 02, 2017 | 6.360 | 6.450 | 6.220 | 6.290 | 457,399 | -0.08(-1.26%) |