Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.970 | 4.980 | 4.940 | 4.940 | 176,392 | +0.00(+0.00%) |
May 30, 2018 | 4.890 | 4.940 | 4.880 | 4.940 | 111,916 | +0.04(+0.82%) |
May 29, 2018 | 4.820 | 4.900 | 4.820 | 4.900 | 175,947 | +0.04(+0.82%) |
May 25, 2018 | 4.860 | 4.860 | 4.860 | 0 | +0.08(+1.67%) | |
May 24, 2018 | 4.800 | 4.840 | 4.780 | 4.780 | 188,281 | -0.02(-0.42%) |
May 23, 2018 | 4.780 | 4.820 | 4.780 | 4.800 | 99,395 | +0.02(+0.42%) |
May 22, 2018 | 4.780 | 4.820 | 4.780 | 4.780 | 189,916 | +0.00(+0.00%) |
May 21, 2018 | 4.740 | 4.810 | 4.730 | 4.780 | 221,642 | +0.04(+0.95%) |
May 18, 2018 | 4.750 | 4.770 | 4.730 | 4.735 | 126,091 | -0.02(-0.53%) |
May 17, 2018 | 4.760 | 4.790 | 4.730 | 4.760 | 191,375 | +0.01(+0.21%) |
May 16, 2018 | 4.760 | 4.790 | 4.730 | 4.750 | 199,953 | -0.04(-0.84%) |
May 15, 2018 | 4.810 | 4.820 | 4.770 | 4.790 | 175,648 | -0.05(-1.03%) |
May 14, 2018 | 4.900 | 4.900 | 4.820 | 4.840 | 169,648 | -0.07(-1.43%) |
May 11, 2018 | 4.920 | 4.970 | 4.860 | 4.910 | 295,884 | +0.02(+0.41%) |
May 10, 2018 | 4.900 | 4.950 | 4.890 | 4.890 | 164,645 | -0.01(-0.20%) |
May 09, 2018 | 4.870 | 4.900 | 4.860 | 4.900 | 142,670 | +0.01(+0.20%) |
May 08, 2018 | 4.860 | 4.900 | 4.860 | 4.890 | 100,292 | -0.01(-0.20%) |
May 07, 2018 | 4.830 | 4.920 | 4.830 | 4.900 | 272,156 | +0.08(+1.66%) |
May 04, 2018 | 4.780 | 4.840 | 4.780 | 4.820 | 91,683 | +0.04(+0.84%) |
May 03, 2018 | 4.750 | 4.820 | 4.750 | 4.780 | 203,226 | -0.01(-0.21%) |
May 02, 2018 | 4.800 | 4.810 | 4.760 | 4.790 | 92,916 | -0.01(-0.21%) |
May 01, 2018 | 4.730 | 4.820 | 4.730 | 4.800 | 312,360 | +0.07(+1.48%) |
Apr 30, 2018 | 4.730 | 4.770 | 4.720 | 4.730 | 162,911 | +0.02(+0.42%) |
Apr 27, 2018 | 4.690 | 4.710 | 4.680 | 4.710 | 80,705 | +0.04(+0.86%) |
Apr 26, 2018 | 4.690 | 4.700 | 4.660 | 4.670 | 137,989 | +0.00(+0.00%) |
Apr 25, 2018 | 4.650 | 4.670 | 4.630 | 4.670 | 122,478 | +0.00(+0.00%) |
Apr 24, 2018 | 4.670 | 4.700 | 4.660 | 4.670 | 188,204 | -0.02(-0.43%) |
Apr 23, 2018 | 4.650 | 4.690 | 4.620 | 4.690 | 311,155 | +0.07(+1.52%) |
Apr 20, 2018 | 4.670 | 4.670 | 4.620 | 4.620 | 207,488 | -0.05(-1.07%) |
Apr 19, 2018 | 4.730 | 4.730 | 4.650 | 4.670 | 170,303 | -0.07(-1.37%) |
Apr 18, 2018 | 4.740 | 4.770 | 4.730 | 4.735 | 114,693 | -0.02(-0.53%) |
Apr 17, 2018 | 4.710 | 4.760 | 4.705 | 4.760 | 91,963 | +0.05(+1.06%) |
Apr 16, 2018 | 4.730 | 4.730 | 4.690 | 4.710 | 71,006 | +0.02(+0.43%) |
Apr 13, 2018 | 4.710 | 4.720 | 4.670 | 4.690 | 205,333 | -0.07(-1.47%) |
Apr 12, 2018 | 4.790 | 4.794 | 4.740 | 4.760 | 134,942 | -0.04(-0.83%) |
Apr 11, 2018 | 4.830 | 4.830 | 4.790 | 4.800 | 110,734 | -0.01(-0.21%) |
Apr 10, 2018 | 4.810 | 4.823 | 4.795 | 4.810 | 128,117 | -0.01(-0.21%) |
Apr 09, 2018 | 4.800 | 4.820 | 4.753 | 4.820 | 241,944 | +0.04(+0.84%) |
Apr 06, 2018 | 4.720 | 4.790 | 4.720 | 4.780 | 257,273 | +0.06(+1.27%) |
Apr 05, 2018 | 4.760 | 4.771 | 4.720 | 4.720 | 314,906 | -0.06(-1.26%) |
Apr 04, 2018 | 4.720 | 4.790 | 4.720 | 4.780 | 157,785 | +0.01(+0.21%) |
Apr 03, 2018 | 4.750 | 4.780 | 4.680 | 4.770 | 112,033 | +0.02(+0.42%) |
Apr 02, 2018 | 4.770 | 4.770 | 4.690 | 4.750 | 359,428 | -0.02(-0.42%) |
Mar 29, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.06(+1.27%) | |
Mar 28, 2018 | 4.640 | 4.720 | 4.639 | 4.710 | 223,431 | +0.09(+1.95%) |
Mar 27, 2018 | 4.660 | 4.670 | 4.570 | 4.620 | 509,846 | +0.00(+0.00%) |
Mar 26, 2018 | 4.590 | 4.640 | 4.580 | 4.620 | 246,344 | +0.04(+0.87%) |
Mar 23, 2018 | 4.690 | 4.690 | 4.570 | 4.580 | 112,806 | -0.09(-1.93%) |
Mar 22, 2018 | 4.690 | 4.720 | 4.650 | 4.670 | 376,745 | +0.00(+0.00%) |
Mar 21, 2018 | 4.670 | 4.710 | 4.650 | 4.670 | 247,551 | +0.00(+0.00%) |
Mar 20, 2018 | 4.780 | 4.780 | 4.670 | 4.670 | 272,873 | -0.09(-1.89%) |
Mar 19, 2018 | 4.830 | 4.830 | 4.750 | 4.760 | 89,043 | -0.08(-1.65%) |
Mar 16, 2018 | 4.780 | 4.840 | 4.750 | 4.840 | 228,027 | +0.04(+0.83%) |
Mar 15, 2018 | 4.790 | 4.820 | 4.780 | 4.800 | 146,818 | +0.00(+0.00%) |
Mar 14, 2018 | 4.770 | 4.810 | 4.758 | 4.800 | 209,046 | -0.01(-0.21%) |
Mar 13, 2018 | 4.800 | 4.840 | 4.740 | 4.810 | 131,325 | +0.01(+0.21%) |
Mar 12, 2018 | 4.780 | 4.820 | 4.780 | 4.800 | 206,086 | +0.02(+0.42%) |
Mar 09, 2018 | 4.760 | 4.790 | 4.730 | 4.780 | 185,150 | +0.02(+0.42%) |
Mar 08, 2018 | 4.750 | 4.790 | 4.750 | 4.760 | 109,137 | +0.01(+0.21%) |
Mar 07, 2018 | 4.751 | 4.750 | 128,898 | +0.05(+1.06%) | ||
Mar 06, 2018 | 4.670 | 4.730 | 4.670 | 4.700 | 109,353 | +0.02(+0.32%) |
Mar 05, 2018 | 4.670 | 4.720 | 4.670 | 4.685 | 124,485 | +0.01(+0.32%) |
Mar 02, 2018 | 4.690 | 4.700 | 4.630 | 4.670 | 225,410 | -0.03(-0.64%) |
Mar 01, 2018 | 4.680 | 4.721 | 4.640 | 4.700 | 208,547 | +0.00(+0.00%) |
Feb 28, 2018 | 4.690 | 4.720 | 4.670 | 4.700 | 127,102 | +0.04(+0.86%) |
Feb 27, 2018 | 4.700 | 4.700 | 4.617 | 4.660 | 206,823 | -0.02(-0.43%) |
Feb 26, 2018 | 4.700 | 4.730 | 4.670 | 4.680 | 305,377 | +0.01(+0.21%) |
Feb 23, 2018 | 4.600 | 4.690 | 4.590 | 4.670 | 272,705 | +0.04(+0.86%) |
Feb 22, 2018 | 4.590 | 4.640 | 4.580 | 4.630 | 161,548 | +0.04(+0.87%) |
Feb 21, 2018 | 4.680 | 4.690 | 4.570 | 4.590 | 198,962 | -0.09(-1.92%) |
Feb 20, 2018 | 4.680 | 4.690 | 4.650 | 4.680 | 199,560 | +0.01(+0.21%) |
Feb 16, 2018 | 4.670 | 4.670 | 4.670 | 0 | +0.05(+1.08%) | |
Feb 15, 2018 | 4.590 | 4.640 | 4.550 | 4.620 | 174,500 | +0.03(+0.65%) |
Feb 14, 2018 | 4.610 | 4.660 | 4.550 | 4.590 | 235,033 | -0.06(-1.29%) |
Feb 13, 2018 | 4.600 | 4.660 | 4.600 | 4.650 | 326,723 | +0.05(+1.09%) |
Feb 12, 2018 | 4.680 | 4.680 | 4.560 | 4.600 | 347,280 | -0.03(-0.65%) |
Feb 09, 2018 | 4.660 | 4.670 | 4.520 | 4.630 | 566,116 | +0.00(+0.00%) |
Feb 08, 2018 | 4.730 | 4.735 | 4.610 | 4.630 | 195,283 | -0.10(-2.11%) |
Feb 07, 2018 | 4.750 | 4.800 | 4.720 | 4.730 | 197,930 | +0.01(+0.21%) |
Feb 06, 2018 | 4.500 | 4.740 | 4.500 | 4.720 | 625,179 | +0.11(+2.38%) |
Feb 05, 2018 | 4.650 | 4.752 | 4.565 | 4.610 | 522,955 | -0.14(-2.95%) |
Feb 02, 2018 | 4.780 | 4.800 | 4.745 | 4.750 | 475,225 | -0.08(-1.66%) |
Feb 01, 2018 | 4.770 | 4.890 | 4.770 | 4.830 | 698,546 | +0.01(+0.21%) |
Jan 31, 2018 | 4.930 | 5.000 | 4.730 | 4.820 | 1,537,745 | -0.14(-2.82%) |
Jan 30, 2018 | 5.130 | 5.130 | 5.120 | 4.960 | 1,422,040 | -0.18(-3.60%) |
Jan 29, 2018 | 5.200 | 5.205 | 5.140 | 5.145 | 330,764 | -0.07(-1.25%) |
Jan 26, 2018 | 5.220 | 5.240 | 5.180 | 5.210 | 306,353 | -0.01(-0.19%) |
Jan 25, 2018 | 5.240 | 5.240 | 5.190 | 5.220 | 261,226 | +0.01(+0.19%) |
Jan 24, 2018 | 5.230 | 5.260 | 5.210 | 5.210 | 378,665 | -0.02(-0.38%) |
Jan 23, 2018 | 5.190 | 5.240 | 5.190 | 5.230 | 404,521 | +0.04(+0.77%) |
Jan 22, 2018 | 5.230 | 5.260 | 5.190 | 5.190 | 386,673 | -0.03(-0.67%) |
Jan 19, 2018 | 5.160 | 5.230 | 5.160 | 5.225 | 213,055 | +0.04(+0.87%) |
Jan 18, 2018 | 5.220 | 5.230 | 5.120 | 5.180 | 343,312 | -0.01(-0.19%) |
Jan 17, 2018 | 5.210 | 5.240 | 5.180 | 5.190 | 510,083 | -0.01(-0.19%) |
Jan 16, 2018 | 5.250 | 5.300 | 5.200 | 5.200 | 361,373 | -0.07(-1.33%) |
Jan 12, 2018 | 5.270 | 5.270 | 5.270 | 0 | -0.11(-2.04%) | |
Jan 11, 2018 | 5.410 | 5.420 | 5.350 | 5.380 | 345,136 | -0.03(-0.55%) |
Jan 10, 2018 | 5.380 | 5.410 | 301,520 | -0.05(-0.92%) | ||
Jan 09, 2018 | 5.500 | 5.500 | 5.450 | 5.460 | 174,723 | -0.02(-0.36%) |
Jan 08, 2018 | 5.470 | 5.500 | 5.470 | 5.480 | 225,843 | +0.00(+0.00%) |
Jan 05, 2018 | 5.560 | 5.560 | 5.470 | 5.480 | 321,305 | -0.08(-1.44%) |
Jan 04, 2018 | 5.580 | 5.590 | 5.550 | 5.560 | 123,115 | -0.01(-0.18%) |
Jan 03, 2018 | 5.580 | 5.580 | 5.540 | 5.570 | 160,830 | +0.00(+0.00%) |
Jan 02, 2018 | 5.550 | 5.570 | 5.530 | 5.570 | 288,113 | +0.04(+0.72%) |
Dec 29, 2017 | 5.530 | 5.530 | 5.530 | 0 | +0.04(+0.73%) | |
Dec 28, 2017 | 5.490 | 5.500 | 5.460 | 5.490 | 204,935 | -0.01(-0.18%) |
Dec 27, 2017 | 5.500 | 5.539 | 5.489 | 5.500 | 126,890 | +0.02(+0.36%) |
Dec 26, 2017 | 5.440 | 5.500 | 5.440 | 5.480 | 122,521 | +0.01(+0.18%) |
Dec 22, 2017 | 5.450 | 5.510 | 5.450 | 5.470 | 171,903 | +0.01(+0.18%) |
Dec 21, 2017 | 5.460 | 5.470 | 5.440 | 5.460 | 140,042 | -0.01(-0.18%) |
Dec 20, 2017 | 5.440 | 5.480 | 5.430 | 5.470 | 268,269 | +0.01(+0.18%) |
Dec 19, 2017 | 5.450 | 5.460 | 5.405 | 5.460 | 161,145 | +0.02(+0.37%) |
Dec 18, 2017 | 5.450 | 5.480 | 5.440 | 5.440 | 176,782 | -0.01(-0.18%) |
Dec 15, 2017 | 5.440 | 5.470 | 5.430 | 5.450 | 82,277 | +0.02(+0.37%) |
Dec 14, 2017 | 5.420 | 5.450 | 5.400 | 5.430 | 129,353 | -0.05(-0.91%) |
Dec 13, 2017 | 5.470 | 5.490 | 5.430 | 5.480 | 211,786 | +0.01(+0.18%) |
Dec 12, 2017 | 5.450 | 5.490 | 5.450 | 5.470 | 189,083 | +0.00(+0.00%) |
Dec 11, 2017 | 5.450 | 5.470 | 5.450 | 5.470 | 192,568 | +0.02(+0.37%) |
Dec 08, 2017 | 5.420 | 5.450 | 5.400 | 5.450 | 148,979 | +0.05(+0.93%) |
Dec 07, 2017 | 5.410 | 5.410 | 5.380 | 5.400 | 117,177 | +0.01(+0.09%) |
Dec 06, 2017 | 5.390 | 5.410 | 5.330 | 5.395 | 141,266 | +0.02(+0.47%) |
Dec 05, 2017 | 5.400 | 5.420 | 5.350 | 5.370 | 249,872 | -0.04(-0.74%) |
Dec 04, 2017 | 5.450 | 5.450 | 5.370 | 5.410 | 232,868 | -0.02(-0.37%) |
Dec 01, 2017 | 5.420 | 5.430 | 5.410 | 5.430 | 105,461 | -0.01(-0.18%) |
Nov 30, 2017 | 5.440 | 5.448 | 5.400 | 5.440 | 140,160 | +0.03(+0.55%) |
Nov 29, 2017 | 5.430 | 5.450 | 5.400 | 5.410 | 103,978 | -0.03(-0.55%) |
Nov 28, 2017 | 5.450 | 5.470 | 5.420 | 5.440 | 168,661 | -0.01(-0.18%) |
Nov 27, 2017 | 5.429 | 5.450 | 5.415 | 5.450 | 147,722 | +0.01(+0.18%) |
Nov 24, 2017 | 5.450 | 5.450 | 5.420 | 5.440 | 31,112 | +0.02(+0.37%) |
Nov 22, 2017 | 5.400 | 5.430 | 5.400 | 5.420 | 66,178 | +0.00(+0.00%) |
Nov 21, 2017 | 5.390 | 5.430 | 5.380 | 5.420 | 162,271 | +0.04(+0.65%) |
Nov 20, 2017 | 5.350 | 5.390 | 5.350 | 5.385 | 123,816 | +0.02(+0.47%) |
Nov 17, 2017 | 5.380 | 5.400 | 5.350 | 5.360 | 141,236 | -0.04(-0.74%) |
Nov 16, 2017 | 5.340 | 5.400 | 5.330 | 5.400 | 181,651 | +0.04(+0.75%) |
Nov 15, 2017 | 5.340 | 5.410 | 5.340 | 5.360 | 153,185 | -0.01(-0.28%) |
Nov 14, 2017 | 5.440 | 5.460 | 5.320 | 5.375 | 321,808 | -0.12(-2.27%) |
Nov 13, 2017 | 5.520 | 5.520 | 5.485 | 5.500 | 125,875 | -0.04(-0.72%) |
Nov 10, 2017 | 5.520 | 5.540 | 5.480 | 5.540 | 167,212 | +0.00(+0.00%) |
Nov 09, 2017 | 5.550 | 5.550 | 5.480 | 5.540 | 267,324 | -0.03(-0.54%) |
Nov 08, 2017 | 5.510 | 5.570 | 5.510 | 5.570 | 167,335 | +0.04(+0.72%) |
Nov 07, 2017 | 5.530 | 5.540 | 5.510 | 5.530 | 183,265 | +0.00(+0.00%) |
Nov 06, 2017 | 5.490 | 5.540 | 5.490 | 5.530 | 125,683 | +0.03(+0.55%) |
Nov 03, 2017 | 5.530 | 5.530 | 5.482 | 5.500 | 114,935 | -0.04(-0.72%) |
Nov 02, 2017 | 5.530 | 5.540 | 5.520 | 5.540 | 108,653 | +0.01(+0.18%) |
Nov 01, 2017 | 5.530 | 5.540 | 5.500 | 5.530 | 165,462 | +0.00(+0.00%) |
Oct 31, 2017 | 5.530 | 5.530 | 5.480 | 5.530 | 201,340 | +0.04(+0.73%) |
Oct 30, 2017 | 5.500 | 5.450 | 5.490 | 163,925 | +0.01(+0.18%) | |
Oct 27, 2017 | 5.450 | 5.490 | 5.430 | 5.480 | 139,271 | +0.03(+0.55%) |
Oct 26, 2017 | 5.540 | 5.559 | 5.450 | 5.450 | 166,906 | -0.08(-1.45%) |
Oct 25, 2017 | 5.560 | 5.579 | 5.520 | 5.530 | 234,015 | -0.05(-0.90%) |
Oct 24, 2017 | 5.570 | 5.600 | 5.560 | 5.580 | 172,461 | -0.01(-0.18%) |
Oct 23, 2017 | 5.570 | 5.600 | 5.330 | 5.590 | 164,093 | +0.01(+0.18%) |
Oct 20, 2017 | 5.590 | 5.620 | 5.560 | 5.580 | 109,013 | +0.01(+0.18%) |
Oct 19, 2017 | 5.600 | 5.620 | 5.560 | 5.570 | 218,923 | -0.01(-0.27%) |
Oct 18, 2017 | 5.570 | 5.590 | 5.550 | 5.585 | 92,055 | -0.01(-0.27%) |
Oct 17, 2017 | 5.560 | 5.600 | 5.550 | 5.600 | 171,186 | +0.01(+0.18%) |
Oct 16, 2017 | 5.610 | 5.610 | 5.571 | 5.590 | 192,582 | -0.03(-0.53%) |
Oct 13, 2017 | 5.630 | 5.630 | 5.610 | 5.620 | 122,059 | -0.03(-0.53%) |
Oct 12, 2017 | 5.640 | 5.670 | 5.620 | 5.650 | 147,050 | +0.03(+0.53%) |
Oct 11, 2017 | 5.630 | 5.660 | 5.620 | 5.620 | 173,665 | -0.02(-0.35%) |
Oct 10, 2017 | 5.640 | 5.660 | 5.610 | 5.640 | 225,704 | -0.01(-0.18%) |
Oct 09, 2017 | 5.650 | 5.660 | 5.640 | 5.650 | 156,216 | +0.01(+0.18%) |
Oct 06, 2017 | 5.620 | 5.700 | 5.600 | 5.640 | 162,117 | -0.01(-0.18%) |
Oct 05, 2017 | 5.600 | 5.650 | 5.600 | 5.650 | 180,065 | +0.02(+0.36%) |
Oct 04, 2017 | 5.620 | 5.640 | 5.610 | 5.630 | 122,412 | -0.01(-0.18%) |
Oct 03, 2017 | 5.600 | 5.640 | 5.600 | 5.640 | 132,356 | +0.02(+0.35%) |
Oct 02, 2017 | 5.600 | 5.620 | 5.595 | 5.620 | 155,540 | +0.01(+0.18%) |
Sep 29, 2017 | 5.590 | 5.610 | 5.540 | 5.610 | 297,191 | +0.08(+1.45%) |
Sep 28, 2017 | 5.500 | 5.540 | 5.480 | 5.530 | 217,456 | +0.03(+0.55%) |
Sep 27, 2017 | 5.540 | 5.560 | 5.500 | 5.500 | 199,179 | -0.03(-0.54%) |
Sep 26, 2017 | 5.500 | 5.540 | 5.500 | 5.530 | 171,899 | +0.01(+0.18%) |
Sep 25, 2017 | 5.540 | 5.540 | 5.510 | 5.520 | 117,630 | -0.01(-0.09%) |
Sep 22, 2017 | 5.530 | 5.540 | 5.510 | 5.525 | 154,923 | -0.01(-0.27%) |
Sep 21, 2017 | 5.540 | 5.550 | 5.520 | 5.540 | 170,139 | -0.01(-0.18%) |
Sep 20, 2017 | 5.520 | 5.560 | 5.513 | 5.550 | 318,027 | +0.02(+0.36%) |
Sep 19, 2017 | 5.510 | 5.530 | 5.510 | 5.530 | 344,749 | +0.02(+0.36%) |
Sep 18, 2017 | 5.530 | 5.540 | 5.510 | 5.510 | 124,093 | +0.00(+0.00%) |
Sep 15, 2017 | 5.540 | 5.555 | 5.500 | 5.510 | 182,491 | -0.05(-0.90%) |
Sep 14, 2017 | 5.580 | 5.580 | 5.550 | 5.560 | 145,928 | -0.05(-0.89%) |
Sep 13, 2017 | 5.580 | 5.620 | 5.570 | 5.610 | 331,951 | +0.02(+0.36%) |
Sep 12, 2017 | 5.580 | 5.620 | 5.570 | 5.590 | 174,945 | +0.01(+0.18%) |
Sep 11, 2017 | 5.520 | 5.580 | 5.520 | 5.580 | 348,417 | +0.05(+0.90%) |
Sep 08, 2017 | 5.520 | 5.540 | 5.500 | 5.530 | 121,802 | -0.01(-0.18%) |
Sep 07, 2017 | 5.520 | 5.540 | 5.500 | 5.540 | 124,461 | +0.04(+0.73%) |
Sep 06, 2017 | 5.530 | 5.550 | 5.490 | 5.500 | 207,578 | -0.03(-0.54%) |
Sep 05, 2017 | 5.540 | 5.560 | 5.480 | 5.530 | 114,708 | +0.00(+0.00%) |
Sep 01, 2017 | 5.540 | 5.560 | 5.521 | 5.530 | 213,896 | -0.01(-0.18%) |
Aug 31, 2017 | 5.530 | 5.540 | 5.490 | 5.540 | 179,364 | +0.07(+1.28%) |
Aug 30, 2017 | 5.450 | 5.480 | 5.440 | 5.470 | 369,226 | +0.03(+0.55%) |
Aug 29, 2017 | 5.450 | 5.450 | 5.410 | 5.440 | 162,633 | +0.01(+0.18%) |
Aug 28, 2017 | 5.470 | 5.480 | 5.430 | 5.430 | 138,166 | -0.03(-0.55%) |
Aug 25, 2017 | 5.450 | 5.460 | 5.440 | 5.460 | 192,092 | +0.03(+0.55%) |
Aug 24, 2017 | 5.460 | 5.469 | 5.420 | 5.430 | 327,336 | -0.02(-0.37%) |
Aug 23, 2017 | 5.440 | 5.460 | 5.410 | 5.450 | 227,092 | +0.03(+0.55%) |
Aug 22, 2017 | 5.420 | 5.440 | 5.410 | 5.420 | 134,302 | +0.01(+0.18%) |
Aug 21, 2017 | 5.380 | 5.450 | 5.380 | 5.410 | 116,879 | +0.03(+0.56%) |
Aug 18, 2017 | 5.400 | 5.420 | 5.370 | 5.380 | 151,166 | -0.04(-0.74%) |
Aug 17, 2017 | 5.460 | 5.490 | 5.400 | 5.420 | 170,356 | -0.01(-0.18%) |
Aug 16, 2017 | 5.440 | 5.470 | 5.395 | 5.430 | 313,383 | +0.03(+0.56%) |
Aug 15, 2017 | 5.400 | 5.450 | 5.380 | 5.400 | 156,461 | +0.00(+0.00%) |
Aug 14, 2017 | 5.350 | 5.420 | 5.350 | 5.400 | 137,400 | +0.08(+1.50%) |
Aug 11, 2017 | 5.320 | 5.480 | 5.300 | 5.320 | 319,942 | -0.09(-1.66%) |
Aug 10, 2017 | 5.530 | 5.540 | 5.400 | 5.410 | 321,949 | -0.10(-1.81%) |
Aug 09, 2017 | 5.540 | 5.550 | 5.510 | 5.510 | 307,617 | -0.02(-0.36%) |
Aug 08, 2017 | 5.560 | 5.568 | 5.516 | 5.530 | 163,079 | -0.02(-0.36%) |
Aug 07, 2017 | 5.560 | 5.570 | 5.520 | 5.550 | 202,716 | +0.02(+0.36%) |
Aug 04, 2017 | 5.520 | 5.570 | 5.520 | 5.530 | 204,160 | -0.01(-0.18%) |
Aug 03, 2017 | 5.520 | 5.559 | 5.510 | 5.540 | 209,499 | +0.02(+0.36%) |
Aug 02, 2017 | 5.510 | 5.520 | 5.480 | 5.520 | 488,545 | -0.02(-0.36%) |
Aug 01, 2017 | 5.510 | 5.540 | 5.500 | 5.540 | 315,119 | +0.06(+1.09%) |
Jul 31, 2017 | 5.520 | 5.520 | 5.480 | 5.480 | 202,412 | -0.02(-0.36%) |
Jul 28, 2017 | 5.520 | 5.520 | 5.480 | 5.500 | 177,201 | -0.01(-0.18%) |
Jul 27, 2017 | 5.530 | 5.530 | 5.479 | 5.510 | 233,180 | -0.02(-0.36%) |
Jul 26, 2017 | 5.520 | 5.530 | 5.480 | 5.530 | 238,189 | +0.01(+0.18%) |
Jul 25, 2017 | 5.500 | 5.520 | 5.460 | 5.520 | 395,188 | +0.04(+0.73%) |
Jul 24, 2017 | 5.550 | 5.550 | 5.460 | 5.480 | 174,507 | -0.02(-0.36%) |
Jul 21, 2017 | 5.520 | 5.520 | 5.480 | 5.500 | 300,861 | -0.01(-0.18%) |
Jul 20, 2017 | 5.500 | 5.520 | 5.482 | 5.510 | 178,802 | +0.03(+0.55%) |
Jul 19, 2017 | 5.480 | 5.510 | 5.450 | 5.480 | 233,855 | +0.00(+0.00%) |
Jul 18, 2017 | 5.420 | 5.480 | 5.420 | 5.480 | 282,289 | +0.06(+1.11%) |
Jul 17, 2017 | 5.390 | 5.470 | 5.390 | 5.420 | 233,617 | +0.04(+0.74%) |
Jul 14, 2017 | 5.420 | 5.450 | 5.380 | 5.380 | 269,476 | +0.00(+0.00%) |
Jul 13, 2017 | 5.410 | 5.420 | 5.380 | 5.380 | 163,424 | -0.05(-0.92%) |
Jul 12, 2017 | 5.380 | 5.450 | 5.380 | 5.430 | 262,421 | +0.06(+1.12%) |
Jul 11, 2017 | 5.350 | 5.380 | 5.310 | 5.370 | 253,197 | +0.03(+0.56%) |
Jul 10, 2017 | 5.340 | 5.400 | 5.340 | 5.340 | 315,063 | +0.04(+0.75%) |
Jul 07, 2017 | 5.350 | 5.370 | 5.300 | 5.300 | 290,060 | +0.00(+0.00%) |
Jul 06, 2017 | 5.420 | 5.440 | 5.300 | 5.300 | 384,010 | -0.13(-2.39%) |
Jul 05, 2017 | 5.470 | 5.525 | 5.430 | 5.430 | 384,523 | -0.02(-0.37%) |
Jul 03, 2017 | 5.400 | 5.500 | 5.400 | 5.450 | 248,974 | +0.05(+0.93%) |
Jun 30, 2017 | 5.460 | 5.460 | 5.400 | 5.400 | 165,913 | -0.02(-0.37%) |
Jun 29, 2017 | 5.450 | 5.480 | 5.400 | 5.420 | 167,001 | -0.04(-0.73%) |
Jun 28, 2017 | 5.500 | 5.500 | 5.450 | 5.460 | 229,611 | -0.03(-0.55%) |
Jun 27, 2017 | 5.520 | 5.530 | 5.470 | 5.490 | 234,868 | -0.02(-0.36%) |
Jun 26, 2017 | 5.500 | 5.525 | 5.500 | 5.510 | 171,561 | +0.00(+0.00%) |
Jun 23, 2017 | 5.490 | 5.501 | 5.470 | 5.510 | 340,979 | +0.06(+1.10%) |
Jun 22, 2017 | 5.460 | 5.520 | 5.434 | 5.450 | 649,945 | -0.02(-0.37%) |
Jun 21, 2017 | 5.440 | 5.470 | 5.410 | 5.470 | 314,124 | +0.05(+0.92%) |
Jun 20, 2017 | 5.440 | 5.480 | 5.420 | 5.420 | 167,029 | -0.05(-0.91%) |
Jun 19, 2017 | 5.400 | 5.470 | 5.400 | 5.470 | 221,687 | +0.06(+1.11%) |
Jun 16, 2017 | 5.450 | 5.450 | 5.400 | 5.410 | 324,350 | -0.02(-0.37%) |
Jun 15, 2017 | 5.370 | 5.440 | 5.361 | 5.430 | 271,702 | +0.05(+0.93%) |
Jun 14, 2017 | 5.360 | 5.420 | 5.350 | 5.380 | 303,482 | +0.04(+0.75%) |
Jun 13, 2017 | 5.340 | 5.370 | 5.320 | 5.340 | 430,088 | -0.02(-0.37%) |
Jun 12, 2017 | 5.330 | 5.390 | 5.318 | 5.360 | 173,420 | +0.04(+0.66%) |
Jun 09, 2017 | 5.330 | 5.340 | 5.310 | 5.325 | 228,955 | -0.00(-0.09%) |
Jun 08, 2017 | 5.320 | 5.339 | 5.280 | 5.330 | 264,908 | +0.01(+0.19%) |
Jun 07, 2017 | 5.280 | 5.320 | 5.270 | 5.320 | 170,611 | +0.05(+0.95%) |
Jun 06, 2017 | 5.290 | 5.300 | 5.230 | 5.270 | 423,575 | -0.02(-0.38%) |
Jun 05, 2017 | 5.300 | 5.321 | 5.260 | 5.290 | 370,419 | -0.01(-0.19%) |
Jun 02, 2017 | 5.330 | 5.340 | 5.290 | 5.300 | 368,509 | -0.02(-0.38%) |