Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.300 | 5.480 | 5.252 | 5.400 | 15,213 | +0.10(+1.89%) |
May 30, 2018 | 5.051 | 5.350 | 5.051 | 5.300 | 18,209 | +0.25(+4.89%) |
May 29, 2018 | 4.800 | 5.200 | 4.736 | 5.053 | 21,150 | +0.23(+4.83%) |
May 25, 2018 | 4.820 | 4.820 | 4.820 | 0 | +0.02(+0.42%) | |
May 24, 2018 | 4.900 | 4.900 | 4.730 | 4.800 | 6,256 | -0.06(-1.25%) |
May 23, 2018 | 4.860 | 4.899 | 4.804 | 4.861 | 4,955 | +0.11(+2.32%) |
May 22, 2018 | 4.590 | 4.950 | 4.521 | 4.751 | 56,946 | +0.15(+3.28%) |
May 21, 2018 | 4.799 | 4.802 | 4.549 | 4.600 | 15,796 | -0.20(-4.15%) |
May 18, 2018 | 5.000 | 5.022 | 4.794 | 4.799 | 7,611 | -0.20(-4.00%) |
May 17, 2018 | 4.800 | 5.100 | 4.800 | 4.999 | 10,936 | +0.17(+3.63%) |
May 16, 2018 | 4.999 | 4.999 | 4.800 | 4.824 | 10,466 | -0.16(-3.13%) |
May 15, 2018 | 5.200 | 5.225 | 4.838 | 4.980 | 23,104 | -0.20(-3.94%) |
May 14, 2018 | 4.750 | 5.224 | 4.750 | 5.184 | 23,165 | +0.09(+1.69%) |
May 11, 2018 | 5.200 | 5.248 | 4.811 | 5.098 | 15,335 | -0.11(-2.15%) |
May 10, 2018 | 5.300 | 5.300 | 5.200 | 5.210 | 9,232 | -0.02(-0.40%) |
May 09, 2018 | 5.287 | 5.299 | 5.200 | 5.231 | 5,860 | -0.02(-0.36%) |
May 08, 2018 | 5.260 | 5.400 | 5.250 | 5.250 | 6,709 | -0.05(-0.94%) |
May 07, 2018 | 5.359 | 5.449 | 5.260 | 5.300 | 2,182 | -0.16(-2.91%) |
May 04, 2018 | 5.480 | 5.480 | 5.300 | 5.459 | 3,323 | +0.06(+1.11%) |
May 03, 2018 | 5.561 | 5.820 | 5.251 | 5.399 | 13,766 | -0.16(-2.91%) |
May 02, 2018 | 5.462 | 5.989 | 5.403 | 5.561 | 16,121 | -0.00(-0.02%) |
May 01, 2018 | 5.697 | 5.898 | 5.275 | 5.562 | 25,048 | -0.33(-5.68%) |
Apr 30, 2018 | 5.533 | 5.897 | 5.527 | 5.897 | 5,118 | +0.27(+4.85%) |
Apr 27, 2018 | 5.470 | 5.698 | 5.351 | 5.624 | 10,569 | +0.10(+1.74%) |
Apr 26, 2018 | 5.420 | 5.698 | 5.251 | 5.528 | 16,431 | +0.00(+0.09%) |
Apr 25, 2018 | 5.419 | 5.720 | 5.320 | 5.523 | 22,434 | +0.02(+0.42%) |
Apr 24, 2018 | 5.802 | 5.823 | 5.400 | 5.500 | 18,068 | -0.20(-3.54%) |
Apr 23, 2018 | 6.081 | 6.082 | 5.480 | 5.702 | 26,065 | -0.38(-6.22%) |
Apr 20, 2018 | 6.091 | 6.200 | 6.050 | 6.080 | 2,562 | +0.02(+0.33%) |
Apr 19, 2018 | 6.280 | 6.424 | 6.050 | 6.060 | 6,980 | +0.00(+0.00%) |
Apr 18, 2018 | 6.498 | 6.590 | 6.060 | 6.060 | 31,739 | -0.01(-0.18%) |
Apr 17, 2018 | 5.770 | 6.400 | 5.770 | 6.071 | 23,748 | +0.31(+5.38%) |
Apr 16, 2018 | 5.900 | 6.000 | 5.751 | 5.761 | 22,249 | -0.14(-2.36%) |
Apr 13, 2018 | 5.801 | 5.900 | 5.620 | 5.900 | 12,413 | +0.10(+1.72%) |
Apr 12, 2018 | 5.812 | 5.850 | 5.610 | 5.800 | 14,197 | +0.18(+3.20%) |
Apr 11, 2018 | 5.804 | 5.975 | 5.511 | 5.620 | 17,037 | -0.18(-3.10%) |
Apr 10, 2018 | 5.995 | 5.995 | 5.610 | 5.800 | 18,132 | -0.10(-1.74%) |
Apr 09, 2018 | 5.650 | 5.950 | 5.650 | 5.903 | 13,077 | +0.15(+2.66%) |
Apr 06, 2018 | 5.705 | 5.850 | 5.610 | 5.750 | 13,522 | +0.14(+2.59%) |
Apr 05, 2018 | 5.660 | 5.930 | 5.510 | 5.605 | 24,925 | -0.19(-3.35%) |
Apr 04, 2018 | 5.800 | 5.900 | 5.410 | 5.799 | 24,705 | +0.20(+3.52%) |
Apr 03, 2018 | 5.500 | 5.750 | 5.200 | 5.602 | 12,181 | +0.10(+1.89%) |
Apr 02, 2018 | 5.800 | 5.900 | 5.404 | 5.498 | 46,720 | -0.31(-5.37%) |
Mar 29, 2018 | 5.810 | 5.810 | 5.810 | 0 | +0.34(+6.14%) | |
Mar 28, 2018 | 5.380 | 5.650 | 5.000 | 5.474 | 21,060 | +0.10(+1.86%) |
Mar 27, 2018 | 5.200 | 5.474 | 5.200 | 5.374 | 13,641 | +0.17(+3.35%) |
Mar 26, 2018 | 5.710 | 5.800 | 5.199 | 5.200 | 19,717 | -0.61(-10.50%) |
Mar 23, 2018 | 5.813 | 6.045 | 5.498 | 5.810 | 10,614 | -0.04(-0.68%) |
Mar 22, 2018 | 6.100 | 6.300 | 5.500 | 5.850 | 21,187 | -0.18(-2.99%) |
Mar 21, 2018 | 5.710 | 6.100 | 5.700 | 6.030 | 23,340 | +0.14(+2.39%) |
Mar 20, 2018 | 5.698 | 5.895 | 5.600 | 5.889 | 13,729 | +0.24(+4.21%) |
Mar 19, 2018 | 5.500 | 5.700 | 5.500 | 5.651 | 16,337 | +0.15(+2.75%) |
Mar 16, 2018 | 5.541 | 5.700 | 5.297 | 5.500 | 14,364 | -0.10(-1.73%) |
Mar 15, 2018 | 5.500 | 5.800 | 5.500 | 5.597 | 23,457 | +0.08(+1.39%) |
Mar 14, 2018 | 5.500 | 5.700 | 5.415 | 5.520 | 21,468 | +0.10(+1.94%) |
Mar 13, 2018 | 5.334 | 5.495 | 5.131 | 5.415 | 12,932 | +0.18(+3.46%) |
Mar 12, 2018 | 5.200 | 5.494 | 5.061 | 5.234 | 18,287 | +0.07(+1.43%) |
Mar 09, 2018 | 5.200 | 5.380 | 5.000 | 5.160 | 13,935 | +0.06(+1.18%) |
Mar 08, 2018 | 5.302 | 5.431 | 5.030 | 5.100 | 10,789 | -0.20(-3.77%) |
Mar 07, 2018 | 5.300 | 20,447 | +0.16(+3.15%) | |||
Mar 06, 2018 | 5.100 | 5.495 | 5.100 | 5.138 | 18,445 | +0.14(+2.76%) |
Mar 05, 2018 | 4.700 | 5.199 | 4.700 | 5.000 | 18,633 | +0.30(+6.38%) |
Mar 02, 2018 | 4.614 | 4.700 | 4.603 | 4.700 | 4,291 | +0.10(+2.17%) |
Mar 01, 2018 | 4.725 | 4.780 | 4.600 | 4.600 | 4,585 | +0.00(+0.00%) |
Feb 28, 2018 | 4.692 | 4.779 | 4.600 | 4.600 | 5,629 | -0.03(-0.61%) |
Feb 27, 2018 | 4.647 | 4.750 | 4.619 | 4.628 | 5,809 | +0.01(+0.19%) |
Feb 26, 2018 | 4.772 | 4.999 | 4.619 | 4.619 | 13,709 | -0.18(-3.77%) |
Feb 23, 2018 | 4.751 | 4.800 | 4.601 | 4.800 | 9,934 | +0.09(+1.91%) |
Feb 22, 2018 | 4.778 | 4.888 | 4.600 | 4.710 | 8,425 | -0.09(-1.87%) |
Feb 21, 2018 | 4.793 | 4.888 | 4.750 | 4.800 | 2,780 | +0.05(+0.97%) |
Feb 20, 2018 | 4.950 | 4.950 | 4.600 | 4.754 | 8,209 | -0.24(-4.73%) |
Feb 16, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.24(+5.05%) | |
Feb 15, 2018 | 4.996 | 4.998 | 4.750 | 4.750 | 17,474 | -0.15(-3.02%) |
Feb 14, 2018 | 4.924 | 5.100 | 4.805 | 4.898 | 26,754 | -0.03(-0.53%) |
Feb 13, 2018 | 4.800 | 5.200 | 4.800 | 4.924 | 14,191 | -0.05(-1.06%) |
Feb 12, 2018 | 5.192 | 5.250 | 4.900 | 4.977 | 6,530 | -0.11(-2.26%) |
Feb 09, 2018 | 5.500 | 5.500 | 4.849 | 5.092 | 14,676 | -0.00(-0.06%) |
Feb 08, 2018 | 5.300 | 5.300 | 5.000 | 5.095 | 19,471 | +0.09(+1.90%) |
Feb 07, 2018 | 5.200 | 5.000 | 5.000 | 22,558 | +0.00(+0.00%) | |
Feb 06, 2018 | 4.900 | 5.190 | 4.530 | 5.000 | 17,095 | +0.00(+0.00%) |
Feb 05, 2018 | 5.201 | 5.401 | 5.201 | 5.000 | 29,780 | -0.20(-3.85%) |
Feb 02, 2018 | 5.600 | 5.800 | 5.000 | 5.200 | 21,087 | -0.34(-6.17%) |
Feb 01, 2018 | 5.739 | 6.165 | 5.207 | 5.542 | 24,958 | -0.36(-6.07%) |
Jan 31, 2018 | 5.800 | 6.170 | 5.703 | 5.900 | 13,451 | +0.00(+0.00%) |
Jan 30, 2018 | 6.067 | 6.067 | 6.000 | 5.900 | 10,544 | -0.10(-1.65%) |
Jan 29, 2018 | 6.250 | 6.400 | 5.900 | 5.999 | 35,193 | +0.02(+0.38%) |
Jan 26, 2018 | 6.004 | 6.004 | 5.570 | 5.976 | 18,224 | -0.02(-0.38%) |
Jan 25, 2018 | 6.012 | 6.053 | 5.950 | 5.999 | 3,742 | +0.00(+0.00%) |
Jan 24, 2018 | 6.100 | 6.100 | 5.918 | 5.999 | 3,449 | -0.06(-1.06%) |
Jan 23, 2018 | 6.100 | 6.100 | 5.801 | 6.063 | 14,709 | +0.04(+0.73%) |
Jan 22, 2018 | 5.970 | 6.151 | 5.816 | 6.019 | 12,831 | +0.02(+0.32%) |
Jan 19, 2018 | 6.200 | 6.201 | 5.970 | 6.000 | 10,435 | -0.05(-0.89%) |
Jan 18, 2018 | 6.300 | 6.349 | 5.662 | 6.054 | 18,774 | -0.20(-3.14%) |
Jan 17, 2018 | 6.400 | 6.400 | 6.212 | 6.250 | 4,921 | -0.20(-3.03%) |
Jan 16, 2018 | 6.600 | 6.698 | 6.211 | 6.445 | 12,052 | -0.25(-3.81%) |
Jan 12, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.15(-2.19%) | |
Jan 11, 2018 | 6.800 | 6.950 | 6.660 | 6.850 | 8,351 | +0.06(+0.88%) |
Jan 10, 2018 | 6.850 | 6.850 | 6.650 | 6.790 | 4,980 | -0.06(-0.88%) |
Jan 09, 2018 | 6.841 | 6.898 | 6.700 | 6.850 | 7,271 | +0.05(+0.76%) |
Jan 08, 2018 | 6.990 | 6.998 | 6.320 | 6.798 | 15,642 | -0.10(-1.48%) |
Jan 05, 2018 | 6.600 | 6.998 | 6.540 | 6.900 | 10,477 | +0.21(+3.17%) |
Jan 04, 2018 | 6.800 | 6.885 | 6.500 | 6.688 | 15,121 | -0.20(-2.86%) |
Jan 03, 2018 | 6.900 | 7.270 | 6.850 | 6.885 | 22,526 | +0.08(+1.25%) |
Jan 02, 2018 | 6.500 | 6.903 | 6.500 | 6.800 | 5,920 | +0.30(+4.57%) |
Dec 29, 2017 | 6.503 | 6.503 | 6.503 | 0 | +0.18(+2.90%) | |
Dec 28, 2017 | 6.480 | 6.645 | 6.300 | 6.320 | 9,827 | -0.12(-1.94%) |
Dec 27, 2017 | 6.600 | 6.870 | 6.401 | 6.445 | 10,618 | -0.05(-0.71%) |
Dec 26, 2017 | 6.754 | 6.754 | 6.313 | 6.491 | 15,684 | -0.46(-6.66%) |
Dec 22, 2017 | 6.987 | 6.987 | 6.701 | 6.954 | 12,748 | +0.07(+0.97%) |
Dec 21, 2017 | 6.500 | 7.300 | 6.500 | 6.887 | 88,619 | +0.39(+5.95%) |
Dec 20, 2017 | 6.412 | 6.800 | 6.412 | 6.500 | 8,073 | +0.04(+0.62%) |
Dec 19, 2017 | 6.500 | 6.800 | 6.412 | 6.460 | 6,878 | -0.04(-0.62%) |
Dec 18, 2017 | 6.215 | 6.995 | 6.131 | 6.500 | 67,054 | +0.30(+4.84%) |
Dec 15, 2017 | 6.130 | 6.530 | 6.130 | 6.200 | 19,556 | -0.13(-2.05%) |
Dec 14, 2017 | 6.500 | 6.599 | 6.219 | 6.330 | 14,139 | -0.07(-1.09%) |
Dec 13, 2017 | 6.600 | 6.600 | 6.400 | 6.400 | 2,827 | -0.10(-1.54%) |
Dec 12, 2017 | 6.455 | 6.604 | 6.400 | 6.500 | 3,302 | +0.00(+0.02%) |
Dec 11, 2017 | 6.446 | 6.750 | 6.433 | 6.499 | 5,953 | -0.00(-0.02%) |
Dec 08, 2017 | 6.300 | 6.951 | 6.249 | 6.500 | 16,098 | -0.01(-0.09%) |
Dec 07, 2017 | 6.420 | 6.528 | 6.238 | 6.506 | 5,040 | -0.03(-0.49%) |
Dec 06, 2017 | 6.555 | 6.555 | 6.229 | 6.538 | 7,586 | -0.06(-0.94%) |
Dec 05, 2017 | 6.600 | 6.600 | 6.301 | 6.600 | 5,072 | +0.02(+0.38%) |
Dec 04, 2017 | 6.800 | 6.800 | 6.501 | 6.575 | 4,210 | -0.22(-3.28%) |
Dec 01, 2017 | 6.710 | 6.800 | 6.600 | 6.798 | 10,499 | -0.00(-0.03%) |
Nov 30, 2017 | 6.900 | 6.960 | 6.521 | 6.800 | 17,600 | -0.07(-1.00%) |
Nov 29, 2017 | 7.000 | 7.100 | 6.500 | 6.869 | 17,072 | -0.13(-1.87%) |
Nov 28, 2017 | 6.967 | 7.000 | 6.700 | 7.000 | 13,317 | +0.10(+1.51%) |
Nov 27, 2017 | 6.700 | 7.150 | 6.595 | 6.896 | 34,692 | +0.20(+3.00%) |
Nov 24, 2017 | 6.400 | 6.697 | 6.400 | 6.695 | 12,891 | +0.24(+3.70%) |
Nov 22, 2017 | 6.179 | 6.596 | 6.100 | 6.456 | 31,330 | +0.33(+5.37%) |
Nov 21, 2017 | 6.000 | 6.197 | 5.930 | 6.127 | 19,361 | +0.23(+3.85%) |
Nov 20, 2017 | 6.060 | 6.101 | 5.790 | 5.900 | 17,503 | +0.13(+2.29%) |
Nov 17, 2017 | 5.479 | 5.937 | 5.479 | 5.768 | 21,943 | +0.29(+5.27%) |
Nov 16, 2017 | 5.686 | 5.800 | 5.479 | 5.479 | 10,247 | -0.23(-4.03%) |
Nov 15, 2017 | 5.546 | 5.750 | 5.500 | 5.709 | 21,990 | -0.14(-2.41%) |
Nov 14, 2017 | 5.601 | 5.900 | 5.601 | 5.850 | 5,804 | +0.06(+1.11%) |
Nov 13, 2017 | 5.979 | 5.979 | 5.786 | 5.786 | 5,791 | -0.11(-1.93%) |
Nov 10, 2017 | 5.885 | 6.050 | 5.818 | 5.900 | 9,052 | +0.05(+0.85%) |
Nov 09, 2017 | 5.797 | 6.197 | 5.721 | 5.850 | 17,396 | +0.12(+2.15%) |
Nov 08, 2017 | 5.736 | 6.400 | 5.700 | 5.727 | 11,061 | -0.06(-1.00%) |
Nov 07, 2017 | 5.770 | 5.789 | 5.570 | 5.785 | 5,752 | +0.19(+3.30%) |
Nov 06, 2017 | 5.750 | 5.995 | 5.555 | 5.600 | 19,290 | +0.04(+0.65%) |
Nov 03, 2017 | 5.418 | 5.673 | 5.401 | 5.564 | 7,340 | +0.15(+2.83%) |
Nov 02, 2017 | 5.600 | 5.600 | 5.401 | 5.411 | 4,940 | -0.13(-2.33%) |
Nov 01, 2017 | 5.300 | 5.600 | 5.300 | 5.540 | 11,805 | +0.24(+4.53%) |
Oct 31, 2017 | 5.300 | 5.300 | 5.200 | 5.300 | 8,929 | +0.00(+0.08%) |
Oct 30, 2017 | 5.449 | 5.100 | 5.296 | 7,228 | -0.07(-1.34%) | |
Oct 27, 2017 | 5.284 | 5.368 | 5.100 | 5.368 | 9,031 | +0.17(+3.23%) |
Oct 26, 2017 | 5.293 | 5.400 | 5.100 | 5.200 | 7,995 | +0.03(+0.56%) |
Oct 25, 2017 | 5.100 | 5.600 | 5.100 | 5.171 | 12,295 | -0.22(-4.15%) |
Oct 24, 2017 | 5.433 | 5.670 | 5.271 | 5.395 | 2,127 | +0.09(+1.77%) |
Oct 23, 2017 | 5.657 | 6.140 | 5.200 | 5.301 | 9,371 | -0.20(-3.57%) |
Oct 20, 2017 | 5.400 | 5.855 | 5.100 | 5.497 | 13,665 | -0.19(-3.41%) |
Oct 19, 2017 | 5.500 | 5.738 | 5.450 | 5.691 | 17,072 | -0.06(-1.03%) |
Oct 18, 2017 | 6.078 | 6.100 | 5.700 | 5.750 | 13,926 | -0.35(-5.74%) |
Oct 17, 2017 | 6.027 | 6.150 | 5.800 | 6.100 | 10,455 | +0.02(+0.33%) |
Oct 16, 2017 | 6.280 | 6.280 | 5.900 | 6.080 | 16,936 | -0.10(-1.62%) |
Oct 13, 2017 | 6.100 | 6.200 | 5.800 | 6.180 | 3,672 | +0.18(+3.00%) |
Oct 12, 2017 | 6.110 | 6.231 | 5.950 | 6.000 | 19,476 | -0.21(-3.40%) |
Oct 11, 2017 | 6.337 | 6.400 | 6.100 | 6.211 | 11,181 | -0.09(-1.41%) |
Oct 10, 2017 | 6.465 | 6.599 | 6.200 | 6.300 | 8,777 | -0.20(-3.08%) |
Oct 09, 2017 | 6.500 | 6.650 | 6.401 | 6.500 | 9,520 | -0.20(-2.99%) |
Oct 06, 2017 | 6.200 | 6.700 | 6.200 | 6.700 | 11,954 | +0.50(+8.06%) |
Oct 05, 2017 | 6.539 | 6.570 | 6.200 | 6.200 | 12,664 | -0.19(-2.94%) |
Oct 04, 2017 | 6.600 | 6.640 | 6.388 | 6.388 | 4,978 | -0.01(-0.19%) |
Oct 03, 2017 | 6.730 | 6.740 | 6.220 | 6.400 | 13,033 | -0.20(-3.03%) |
Oct 02, 2017 | 6.780 | 6.800 | 6.500 | 6.600 | 13,096 | +0.10(+1.54%) |
Sep 29, 2017 | 6.800 | 6.809 | 6.500 | 6.500 | 15,942 | -0.20(-2.99%) |
Sep 28, 2017 | 6.500 | 6.900 | 6.500 | 6.700 | 11,066 | +0.19(+2.97%) |
Sep 27, 2017 | 6.650 | 6.650 | 6.500 | 6.507 | 32,649 | +0.11(+1.67%) |
Sep 26, 2017 | 6.500 | 6.800 | 6.300 | 6.400 | 28,069 | +0.15(+2.40%) |
Sep 25, 2017 | 5.900 | 6.850 | 5.900 | 6.250 | 35,568 | +0.45(+7.76%) |
Sep 22, 2017 | 5.553 | 5.800 | 5.500 | 5.800 | 5,776 | +0.10(+1.75%) |
Sep 21, 2017 | 5.150 | 5.700 | 5.150 | 5.700 | 11,138 | +0.20(+3.64%) |
Sep 20, 2017 | 5.480 | 5.800 | 5.113 | 5.500 | 25,749 | +0.02(+0.42%) |
Sep 19, 2017 | 5.400 | 5.590 | 5.400 | 5.477 | 20,025 | +0.05(+0.92%) |
Sep 18, 2017 | 5.600 | 5.600 | 5.300 | 5.427 | 7,323 | -0.22(-3.91%) |
Sep 15, 2017 | 5.427 | 5.648 | 4.300 | 5.648 | 38,534 | +0.25(+4.57%) |
Sep 14, 2017 | 5.500 | 5.851 | 5.300 | 5.401 | 26,034 | -0.38(-6.51%) |
Sep 13, 2017 | 6.500 | 6.500 | 5.400 | 5.777 | 56,474 | -0.62(-9.73%) |
Sep 12, 2017 | 6.820 | 6.899 | 6.241 | 6.400 | 30,526 | -0.20(-3.04%) |
Sep 11, 2017 | 6.700 | 6.800 | 6.601 | 6.601 | 8,573 | +0.00(+0.02%) |
Sep 08, 2017 | 6.500 | 6.600 | 6.000 | 6.600 | 19,783 | +0.10(+1.54%) |
Sep 07, 2017 | 6.018 | 6.500 | 5.900 | 6.500 | 17,311 | +0.60(+10.17%) |
Sep 06, 2017 | 5.869 | 6.100 | 5.801 | 5.900 | 15,443 | +0.00(+0.00%) |
Sep 05, 2017 | 5.900 | 5.900 | 5.700 | 5.900 | 8,514 | +0.20(+3.53%) |
Sep 01, 2017 | 5.400 | 5.799 | 5.400 | 5.699 | 14,179 | +0.30(+5.54%) |
Aug 31, 2017 | 5.580 | 5.750 | 5.360 | 5.400 | 10,352 | -0.07(-1.28%) |
Aug 30, 2017 | 5.550 | 5.550 | 5.300 | 5.470 | 7,761 | +0.27(+5.19%) |
Aug 29, 2017 | 5.250 | 5.488 | 5.001 | 5.200 | 3,545 | +0.20(+4.00%) |
Aug 28, 2017 | 5.421 | 5.500 | 4.901 | 5.000 | 15,303 | -0.45(-8.26%) |
Aug 25, 2017 | 5.599 | 6.000 | 5.300 | 5.450 | 37,467 | +0.15(+2.83%) |
Aug 24, 2017 | 5.280 | 5.701 | 5.101 | 5.300 | 35,547 | +0.11(+2.12%) |
Aug 23, 2017 | 5.300 | 5.300 | 5.001 | 5.190 | 9,632 | +0.15(+2.87%) |
Aug 22, 2017 | 4.604 | 5.469 | 4.550 | 5.045 | 44,985 | +0.54(+12.11%) |
Aug 21, 2017 | 4.390 | 4.650 | 4.390 | 4.500 | 14,979 | -0.10(-2.17%) |
Aug 18, 2017 | 4.444 | 4.600 | 4.380 | 4.600 | 4,581 | +0.10(+2.22%) |
Aug 17, 2017 | 4.485 | 4.500 | 4.301 | 4.500 | 5,704 | +0.13(+3.09%) |
Aug 16, 2017 | 4.390 | 4.450 | 4.200 | 4.365 | 30,079 | +0.20(+4.68%) |
Aug 15, 2017 | 4.485 | 4.485 | 4.150 | 4.170 | 9,227 | -0.23(-5.23%) |
Aug 14, 2017 | 4.240 | 4.400 | 4.150 | 4.400 | 7,365 | +0.20(+4.64%) |
Aug 11, 2017 | 4.230 | 4.325 | 4.200 | 4.205 | 14,365 | -0.03(-0.59%) |
Aug 10, 2017 | 4.200 | 4.299 | 4.200 | 4.230 | 569 | +0.01(+0.33%) |
Aug 09, 2017 | 4.300 | 4.390 | 4.200 | 4.216 | 4,548 | -0.01(-0.21%) |
Aug 08, 2017 | 4.454 | 4.600 | 4.200 | 4.225 | 20,397 | -0.28(-6.11%) |
Aug 07, 2017 | 4.492 | 4.530 | 4.300 | 4.500 | 5,412 | +0.01(+0.18%) |
Aug 04, 2017 | 4.200 | 4.492 | 4.200 | 4.492 | 4,852 | +0.19(+4.47%) |
Aug 03, 2017 | 4.348 | 4.400 | 4.279 | 4.300 | 13,326 | -0.08(-1.83%) |
Aug 02, 2017 | 4.370 | 4.400 | 4.300 | 4.380 | 1,928 | -0.02(-0.45%) |
Aug 01, 2017 | 4.207 | 4.490 | 4.207 | 4.400 | 1,961 | -0.00(-0.09%) |
Jul 31, 2017 | 4.625 | 4.626 | 4.200 | 4.404 | 6,823 | -0.24(-5.09%) |
Jul 28, 2017 | 4.613 | 4.698 | 4.613 | 4.640 | 2,059 | +0.00(+0.09%) |
Jul 27, 2017 | 4.800 | 4.800 | 4.610 | 4.636 | 2,531 | -0.17(-3.62%) |
Jul 26, 2017 | 4.700 | 4.900 | 4.622 | 4.810 | 6,382 | +0.08(+1.71%) |
Jul 25, 2017 | 4.900 | 5.000 | 4.700 | 4.729 | 8,418 | +0.03(+0.62%) |
Jul 24, 2017 | 4.610 | 4.900 | 4.610 | 4.700 | 10,905 | +0.04(+0.86%) |
Jul 21, 2017 | 5.000 | 4.200 | 4.660 | 48,683 | +0.36(+8.37%) | |
Jul 20, 2017 | 4.284 | 4.390 | 4.240 | 4.300 | 2,858 | +0.10(+2.38%) |
Jul 19, 2017 | 4.150 | 4.249 | 4.150 | 4.200 | 1,087 | +0.10(+2.44%) |
Jul 18, 2017 | 4.300 | 4.300 | 4.100 | 4.100 | 13,010 | -0.20(-4.65%) |
Jul 17, 2017 | 4.252 | 4.499 | 4.200 | 4.300 | 4,272 | +0.05(+1.15%) |
Jul 14, 2017 | 4.400 | 4.400 | 4.223 | 4.251 | 6,965 | -0.15(-3.39%) |
Jul 13, 2017 | 4.200 | 4.400 | 4.200 | 4.400 | 23,418 | +0.17(+4.02%) |
Jul 12, 2017 | 4.310 | 4.310 | 4.230 | 4.230 | 2,409 | +0.03(+0.71%) |
Jul 11, 2017 | 4.600 | 4.600 | 4.200 | 4.200 | 8,801 | -0.39(-8.50%) |
Jul 10, 2017 | 4.251 | 4.590 | 4.250 | 4.590 | 2,789 | +0.13(+3.01%) |
Jul 07, 2017 | 4.200 | 4.460 | 4.200 | 4.456 | 6,824 | +0.06(+1.27%) |
Jul 06, 2017 | 4.485 | 4.499 | 4.400 | 4.400 | 3,805 | +0.10(+2.33%) |
Jul 05, 2017 | 4.600 | 4.600 | 4.300 | 4.300 | 5,026 | -0.20(-4.44%) |
Jul 03, 2017 | 4.450 | 4.552 | 4.450 | 4.500 | 959 | -0.10(-2.17%) |
Jun 30, 2017 | 4.600 | 4.450 | 4.600 | 13,300 | +0.00(+0.00%) | |
Jun 29, 2017 | 4.700 | 4.870 | 4.600 | 4.600 | 8,522 | -0.01(-0.24%) |
Jun 28, 2017 | 4.500 | 4.899 | 4.500 | 4.611 | 12,352 | +0.11(+2.47%) |
Jun 27, 2017 | 4.200 | 4.800 | 4.200 | 4.500 | 14,013 | +0.10(+2.27%) |
Jun 26, 2017 | 4.316 | 4.448 | 4.270 | 4.400 | 15,275 | +0.05(+1.15%) |
Jun 23, 2017 | 4.312 | 4.400 | 4.204 | 4.350 | 3,141 | +0.00(+0.00%) |
Jun 22, 2017 | 4.021 | 4.440 | 4.021 | 4.350 | 16,675 | +0.33(+8.18%) |
Jun 21, 2017 | 4.120 | 4.201 | 4.000 | 4.021 | 31,342 | -0.18(-4.26%) |
Jun 20, 2017 | 4.200 | 4.300 | 4.101 | 4.200 | 9,231 | -0.00(-0.02%) |
Jun 19, 2017 | 4.100 | 4.290 | 4.100 | 4.201 | 3,920 | +0.00(+0.02%) |
Jun 16, 2017 | 4.290 | 4.290 | 4.010 | 4.200 | 8,352 | -0.09(-2.10%) |
Jun 15, 2017 | 4.200 | 4.300 | 4.101 | 4.290 | 2,757 | +0.19(+4.63%) |
Jun 14, 2017 | 4.193 | 4.200 | 4.100 | 4.100 | 1,177 | -0.03(-0.61%) |
Jun 13, 2017 | 4.300 | 4.300 | 4.125 | 4.125 | 5,841 | -0.08(-1.79%) |
Jun 12, 2017 | 4.400 | 4.400 | 4.100 | 4.200 | 8,628 | -0.38(-8.30%) |
Jun 09, 2017 | 4.260 | 4.580 | 4.250 | 4.580 | 7,558 | +0.37(+8.79%) |
Jun 08, 2017 | 4.160 | 4.500 | 4.160 | 4.210 | 8,080 | +0.01(+0.24%) |
Jun 07, 2017 | 4.100 | 4.280 | 4.100 | 4.200 | 4,638 | +0.08(+2.07%) |
Jun 06, 2017 | 4.300 | 4.300 | 4.102 | 4.115 | 11,002 | -0.22(-5.07%) |
Jun 05, 2017 | 4.400 | 4.400 | 4.300 | 4.335 | 2,384 | -0.07(-1.48%) |
Jun 02, 2017 | 4.300 | 4.484 | 4.300 | 4.400 | 4,707 | +0.18(+4.14%) |