Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.052 | 4.176 | 3.978 | 4.101 | 44,202 | +0.02(+0.61%) |
Jun 28, 2018 | 4.209 | 4.209 | 3.994 | 4.076 | 159,054 | -0.12(-2.76%) |
Jun 27, 2018 | 4.200 | 4.341 | 4.176 | 4.192 | 74,628 | -0.02(-0.59%) |
Jun 26, 2018 | 4.076 | 4.300 | 4.060 | 4.217 | 72,818 | +0.15(+3.66%) |
Jun 25, 2018 | 4.291 | 4.432 | 4.043 | 4.068 | 120,459 | -0.23(-5.38%) |
Jun 22, 2018 | 4.200 | 4.564 | 4.200 | 4.300 | 1,638,267 | +0.09(+2.16%) |
Jun 21, 2018 | 4.192 | 4.316 | 4.159 | 4.209 | 110,199 | +0.03(+0.79%) |
Jun 20, 2018 | 4.267 | 4.299 | 4.151 | 4.176 | 114,140 | -0.09(-2.13%) |
Jun 19, 2018 | 4.250 | 4.341 | 4.217 | 4.267 | 83,836 | +0.02(+0.39%) |
Jun 18, 2018 | 4.225 | 4.283 | 4.159 | 4.250 | 66,569 | +0.02(+0.59%) |
Jun 15, 2018 | 4.267 | 4.176 | 4.225 | 86,679 | +0.05(+1.19%) | |
Jun 14, 2018 | 4.308 | 4.308 | 4.052 | 4.176 | 83,057 | -0.13(-3.07%) |
Jun 13, 2018 | 4.250 | 4.341 | 4.151 | 4.308 | 77,294 | +0.05(+1.17%) |
Jun 12, 2018 | 4.341 | 4.391 | 4.250 | 4.258 | 61,704 | -0.11(-2.46%) |
Jun 11, 2018 | 4.275 | 4.382 | 4.217 | 4.366 | 66,770 | +0.10(+2.33%) |
Jun 08, 2018 | 4.357 | 4.357 | 4.267 | 4.267 | 93,415 | -0.08(-1.90%) |
Jun 07, 2018 | 4.391 | 4.250 | 4.349 | 55,409 | +0.08(+1.94%) | |
Jun 06, 2018 | 4.217 | 4.267 | 87,278 | -0.17(-3.91%) | ||
Jun 05, 2018 | 4.357 | 4.482 | 4.357 | 4.440 | 46,730 | +0.09(+2.09%) |
Jun 04, 2018 | 4.498 | 4.498 | 4.324 | 4.349 | 61,703 | -0.11(-2.41%) |
Jun 01, 2018 | 4.622 | 4.660 | 4.374 | 4.457 | 79,289 | -0.16(-3.40%) |
May 31, 2018 | 4.713 | 4.821 | 4.606 | 4.614 | 78,149 | -0.08(-1.76%) |
May 30, 2018 | 4.523 | 4.730 | 4.457 | 4.696 | 125,482 | +0.21(+4.80%) |
May 29, 2018 | 4.482 | 4.506 | 4.407 | 4.482 | 97,829 | +0.11(+2.46%) |
May 25, 2018 | 4.374 | 4.374 | 4.374 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.308 | 4.341 | 4.233 | 4.267 | 35,710 | -0.05(-1.15%) |
May 23, 2018 | 4.341 | 4.382 | 4.316 | 4.316 | 44,432 | -0.01(-0.19%) |
May 22, 2018 | 4.333 | 4.382 | 4.300 | 4.324 | 31,385 | -0.01(-0.19%) |
May 21, 2018 | 4.374 | 4.556 | 4.300 | 4.333 | 92,243 | -0.05(-1.13%) |
May 18, 2018 | 4.440 | 4.440 | 4.357 | 4.382 | 73,885 | -0.02(-0.56%) |
May 17, 2018 | 4.399 | 4.465 | 4.324 | 4.407 | 99,774 | +0.02(+0.57%) |
May 16, 2018 | 4.258 | 4.407 | 4.258 | 4.382 | 63,609 | +0.15(+3.52%) |
May 15, 2018 | 4.184 | 4.283 | 4.134 | 4.233 | 27,113 | +0.05(+1.19%) |
May 14, 2018 | 4.283 | 4.440 | 4.176 | 4.184 | 131,070 | -0.07(-1.65%) |
May 11, 2018 | 4.279 | 4.311 | 4.254 | 4.254 | 75,384 | -0.02(-0.38%) |
May 10, 2018 | 4.205 | 4.303 | 4.181 | 4.270 | 56,809 | +0.09(+2.14%) |
May 09, 2018 | 4.001 | 4.270 | 3.920 | 4.181 | 72,124 | +0.18(+4.48%) |
May 08, 2018 | 4.303 | 4.303 | 3.961 | 4.001 | 122,024 | -0.30(-7.01%) |
May 07, 2018 | 4.254 | 4.405 | 4.194 | 4.303 | 134,536 | +0.12(+2.92%) |
May 04, 2018 | 3.920 | 4.222 | 3.912 | 4.181 | 89,217 | +0.26(+6.65%) |
May 03, 2018 | 3.781 | 4.230 | 3.717 | 3.920 | 238,840 | +0.24(+6.65%) |
May 02, 2018 | 3.496 | 3.708 | 3.496 | 3.675 | 50,957 | +0.18(+5.13%) |
May 01, 2018 | 3.330 | 3.513 | 3.301 | 3.496 | 38,044 | +0.11(+3.13%) |
Apr 30, 2018 | 3.423 | 3.480 | 3.374 | 3.390 | 33,806 | -0.02(-0.48%) |
Apr 27, 2018 | 3.496 | 3.496 | 3.382 | 3.407 | 15,228 | -0.07(-2.11%) |
Apr 26, 2018 | 3.464 | 3.504 | 3.407 | 3.480 | 24,052 | +0.02(+0.47%) |
Apr 25, 2018 | 3.439 | 3.504 | 3.423 | 3.464 | 33,050 | +0.00(+0.00%) |
Apr 24, 2018 | 3.390 | 3.488 | 3.284 | 3.464 | 45,866 | +0.09(+2.66%) |
Apr 23, 2018 | 3.521 | 3.529 | 3.301 | 3.374 | 58,577 | -0.13(-3.72%) |
Apr 20, 2018 | 3.504 | 3.521 | 3.390 | 3.504 | 34,462 | -0.02(-0.46%) |
Apr 19, 2018 | 3.529 | 3.545 | 3.465 | 3.521 | 39,920 | +0.03(+0.93%) |
Apr 18, 2018 | 3.341 | 3.529 | 3.341 | 3.488 | 85,944 | +0.16(+4.90%) |
Apr 17, 2018 | 3.244 | 3.333 | 3.201 | 3.325 | 55,169 | +0.13(+4.08%) |
Apr 16, 2018 | 3.203 | 3.235 | 3.162 | 3.195 | 55,977 | +0.03(+1.03%) |
Apr 13, 2018 | 3.227 | 3.260 | 3.134 | 3.162 | 43,611 | -0.04(-1.27%) |
Apr 12, 2018 | 3.292 | 3.292 | 3.113 | 3.203 | 72,934 | -0.02(-0.76%) |
Apr 11, 2018 | 3.219 | 3.301 | 3.203 | 3.227 | 46,979 | +0.01(+0.25%) |
Apr 10, 2018 | 3.252 | 3.252 | 3.154 | 3.219 | 48,770 | +0.00(+0.00%) |
Apr 09, 2018 | 3.276 | 3.276 | 3.193 | 3.219 | 48,972 | -0.04(-1.25%) |
Apr 06, 2018 | 3.211 | 3.276 | 3.146 | 3.260 | 218,200 | +0.02(+0.50%) |
Apr 05, 2018 | 3.765 | 3.838 | 3.154 | 3.244 | 447,309 | -0.57(-14.96%) |
Apr 04, 2018 | 3.806 | 3.838 | 3.700 | 3.814 | 35,547 | +0.01(+0.21%) |
Apr 03, 2018 | 3.928 | 3.961 | 3.798 | 3.806 | 42,194 | -0.13(-3.31%) |
Apr 02, 2018 | 4.050 | 4.067 | 3.912 | 3.936 | 41,343 | -0.13(-3.21%) |
Mar 29, 2018 | 4.067 | 4.067 | 4.067 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.953 | 4.015 | 3.912 | 4.010 | 38,386 | +0.10(+2.50%) |
Mar 27, 2018 | 3.928 | 4.083 | 3.896 | 3.912 | 65,309 | -0.08(-2.04%) |
Mar 26, 2018 | 3.912 | 4.050 | 3.871 | 3.993 | 46,539 | +0.13(+3.38%) |
Mar 23, 2018 | 3.904 | 3.928 | 3.847 | 3.863 | 47,787 | -0.01(-0.21%) |
Mar 22, 2018 | 3.855 | 4.010 | 3.814 | 3.871 | 27,815 | -0.02(-0.42%) |
Mar 21, 2018 | 3.781 | 3.944 | 3.781 | 3.887 | 42,140 | +0.10(+2.58%) |
Mar 20, 2018 | 3.879 | 3.920 | 3.773 | 3.790 | 54,529 | -0.07(-1.90%) |
Mar 19, 2018 | 4.010 | 4.042 | 3.822 | 3.863 | 71,612 | -0.14(-3.46%) |
Mar 16, 2018 | 3.961 | 4.067 | 3.847 | 4.001 | 74,011 | +0.04(+0.92%) |
Mar 15, 2018 | 4.005 | 4.076 | 3.965 | 3.965 | 34,651 | +0.00(+0.00%) |
Mar 14, 2018 | 4.037 | 4.037 | 3.909 | 3.965 | 40,007 | -0.05(-1.20%) |
Mar 13, 2018 | 4.109 | 4.246 | 3.989 | 4.013 | 97,219 | -0.02(-0.60%) |
Mar 12, 2018 | 4.069 | 4.085 | 3.973 | 4.037 | 37,872 | +0.02(+0.60%) |
Mar 09, 2018 | 3.917 | 4.076 | 3.893 | 4.013 | 75,876 | +0.11(+2.88%) |
Mar 08, 2018 | 3.804 | 4.149 | 3.724 | 3.901 | 197,611 | +0.13(+3.40%) |
Mar 07, 2018 | 3.804 | 3.772 | 32,958 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.652 | 3.748 | 3.547 | 3.700 | 47,568 | +0.04(+1.10%) |
Mar 05, 2018 | 3.612 | 3.692 | 3.612 | 3.660 | 17,904 | +0.05(+1.33%) |
Mar 02, 2018 | 3.588 | 3.644 | 3.556 | 3.612 | 46,953 | +0.05(+1.35%) |
Mar 01, 2018 | 3.564 | 3.700 | 3.555 | 3.564 | 61,758 | -0.01(-0.22%) |
Feb 28, 2018 | 3.652 | 3.812 | 3.572 | 3.572 | 52,476 | -0.09(-2.41%) |
Feb 27, 2018 | 3.652 | 3.714 | 3.608 | 3.660 | 45,266 | +0.02(+0.66%) |
Feb 26, 2018 | 3.732 | 3.764 | 3.604 | 3.636 | 50,812 | -0.03(-0.88%) |
Feb 23, 2018 | 3.708 | 3.747 | 3.636 | 3.668 | 22,396 | -0.02(-0.44%) |
Feb 22, 2018 | 3.660 | 3.803 | 3.644 | 3.684 | 69,870 | +0.06(+1.55%) |
Feb 21, 2018 | 3.572 | 3.761 | 3.572 | 3.628 | 75,982 | +0.08(+2.26%) |
Feb 20, 2018 | 3.547 | 3.644 | 3.539 | 3.547 | 30,983 | +0.00(+0.00%) |
Feb 16, 2018 | 3.547 | 3.547 | 3.547 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.531 | 3.531 | 3.379 | 3.467 | 166,146 | -0.02(-0.46%) |
Feb 14, 2018 | 3.523 | 3.547 | 3.411 | 3.483 | 128,849 | -0.02(-0.69%) |
Feb 13, 2018 | 3.515 | 3.572 | 3.443 | 3.507 | 107,397 | +0.01(+0.23%) |
Feb 12, 2018 | 3.427 | 3.612 | 3.395 | 3.499 | 67,778 | +0.08(+2.35%) |
Feb 09, 2018 | 3.355 | 3.474 | 3.291 | 3.419 | 50,698 | +0.08(+2.40%) |
Feb 08, 2018 | 3.443 | 3.547 | 3.339 | 3.339 | 38,476 | -0.11(-3.26%) |
Feb 07, 2018 | 3.355 | 3.612 | 3.307 | 3.451 | 79,063 | +0.09(+2.63%) |
Feb 06, 2018 | 3.283 | 3.435 | 3.283 | 3.363 | 107,120 | -0.01(-0.24%) |
Feb 05, 2018 | 3.355 | 3.491 | 3.339 | 3.371 | 123,072 | +0.02(+0.48%) |
Feb 02, 2018 | 3.435 | 3.475 | 3.339 | 3.355 | 182,852 | -0.10(-3.02%) |
Feb 01, 2018 | 3.451 | 3.588 | 3.435 | 3.459 | 126,084 | -0.05(-1.37%) |
Jan 31, 2018 | 3.491 | 3.531 | 3.435 | 3.507 | 144,318 | +0.00(+0.00%) |
Jan 30, 2018 | 3.547 | 3.596 | 3.435 | 3.507 | 162,205 | -0.04(-1.13%) |
Jan 29, 2018 | 3.515 | 3.604 | 3.452 | 3.547 | 41,202 | +0.00(+0.00%) |
Jan 26, 2018 | 3.588 | 3.588 | 3.507 | 3.547 | 35,188 | +0.01(+0.23%) |
Jan 25, 2018 | 3.507 | 3.668 | 3.451 | 3.539 | 188,384 | +0.03(+0.92%) |
Jan 24, 2018 | 3.700 | 3.700 | 3.491 | 3.507 | 133,093 | -0.16(-4.38%) |
Jan 23, 2018 | 3.772 | 3.812 | 3.620 | 3.668 | 93,836 | -0.14(-3.59%) |
Jan 22, 2018 | 3.844 | 3.869 | 3.748 | 3.804 | 43,333 | -0.02(-0.42%) |
Jan 19, 2018 | 3.539 | 3.828 | 3.531 | 3.820 | 127,204 | +0.25(+6.97%) |
Jan 18, 2018 | 3.604 | 3.636 | 3.467 | 3.572 | 98,387 | -0.03(-0.89%) |
Jan 17, 2018 | 3.563 | 3.668 | 3.562 | 3.604 | 69,112 | +0.05(+1.35%) |
Jan 16, 2018 | 3.684 | 3.708 | 3.479 | 3.555 | 88,099 | -0.14(-3.70%) |
Jan 12, 2018 | 3.692 | 3.692 | 3.692 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.515 | 3.756 | 3.515 | 3.668 | 132,395 | +0.14(+4.10%) |
Jan 10, 2018 | 3.531 | 3.555 | 3.451 | 3.523 | 47,016 | -0.02(-0.45%) |
Jan 09, 2018 | 3.555 | 3.604 | 3.499 | 3.539 | 72,273 | -0.02(-0.45%) |
Jan 08, 2018 | 3.620 | 3.620 | 3.451 | 3.555 | 94,153 | -0.08(-2.21%) |
Jan 05, 2018 | 3.628 | 3.764 | 3.572 | 3.636 | 80,272 | +0.00(+0.00%) |
Jan 04, 2018 | 3.572 | 3.676 | 3.499 | 3.636 | 111,623 | +0.07(+2.03%) |
Jan 03, 2018 | 3.684 | 3.684 | 3.508 | 3.564 | 104,148 | -0.15(-4.10%) |
Jan 02, 2018 | 3.564 | 3.796 | 3.547 | 3.716 | 96,460 | +0.22(+6.19%) |
Dec 29, 2017 | 3.499 | 3.499 | 3.499 | 0 | -0.30(-7.82%) | |
Dec 28, 2017 | 3.764 | 3.933 | 3.740 | 3.796 | 153,079 | +0.03(+0.85%) |
Dec 27, 2017 | 3.716 | 3.812 | 3.668 | 3.764 | 83,820 | +0.06(+1.74%) |
Dec 26, 2017 | 3.812 | 3.828 | 3.684 | 3.700 | 95,611 | -0.11(-2.95%) |
Dec 22, 2017 | 3.820 | 3.891 | 3.772 | 3.812 | 79,417 | +0.01(+0.21%) |
Dec 21, 2017 | 3.860 | 3.997 | 3.740 | 3.804 | 109,347 | -0.06(-1.46%) |
Dec 20, 2017 | 3.869 | 3.921 | 3.748 | 3.860 | 67,575 | +0.00(+0.00%) |
Dec 19, 2017 | 3.780 | 3.860 | 3.756 | 3.860 | 99,964 | +0.03(+0.84%) |
Dec 18, 2017 | 3.612 | 3.828 | 3.596 | 3.828 | 137,686 | +0.19(+5.30%) |
Dec 15, 2017 | 3.555 | 3.732 | 3.555 | 3.636 | 480,324 | +0.07(+2.03%) |
Dec 14, 2017 | 3.491 | 3.612 | 3.467 | 3.564 | 68,253 | +0.06(+1.60%) |
Dec 13, 2017 | 3.443 | 3.628 | 3.443 | 3.507 | 207,337 | +0.04(+1.16%) |
Dec 12, 2017 | 3.628 | 3.684 | 3.455 | 3.467 | 222,848 | -0.14(-3.79%) |
Dec 11, 2017 | 3.440 | 3.683 | 3.411 | 3.604 | 168,730 | +0.18(+5.40%) |
Dec 08, 2017 | 3.411 | 3.515 | 3.371 | 3.419 | 120,851 | +0.00(+0.00%) |
Dec 07, 2017 | 3.435 | 3.499 | 3.379 | 116,089 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.523 | 3.523 | 3.403 | 3.419 | 101,606 | -0.06(-1.62%) |
Dec 05, 2017 | 3.499 | 3.555 | 3.431 | 3.475 | 49,323 | -0.03(-0.92%) |
Dec 04, 2017 | 3.515 | 3.515 | 3.515 | 3.507 | 44,455 | +0.02(+0.69%) |
Dec 01, 2017 | 3.475 | 3.572 | 3.355 | 3.483 | 160,202 | +0.01(+0.23%) |
Nov 30, 2017 | 3.515 | 3.547 | 3.459 | 3.475 | 73,519 | -0.04(-1.14%) |
Nov 29, 2017 | 3.411 | 3.636 | 3.411 | 3.515 | 65,125 | +0.05(+1.39%) |
Nov 28, 2017 | 3.491 | 3.531 | 3.443 | 3.467 | 59,654 | -0.06(-1.59%) |
Nov 27, 2017 | 3.596 | 3.639 | 3.499 | 3.523 | 60,855 | -0.07(-2.01%) |
Nov 24, 2017 | 3.564 | 3.652 | 3.547 | 3.596 | 49,427 | +0.02(+0.45%) |
Nov 22, 2017 | 3.483 | 3.627 | 3.411 | 3.580 | 108,637 | +0.11(+3.24%) |
Nov 21, 2017 | 3.507 | 3.555 | 3.431 | 3.467 | 151,359 | -0.02(-0.46%) |
Nov 20, 2017 | 3.764 | 3.764 | 3.467 | 3.483 | 351,675 | -0.42(-10.70%) |
Nov 17, 2017 | 4.021 | 4.053 | 3.751 | 3.901 | 357,706 | -0.46(-10.50%) |
Nov 16, 2017 | 4.318 | 4.418 | 4.222 | 4.358 | 83,643 | +0.03(+0.74%) |
Nov 15, 2017 | 4.390 | 4.503 | 4.238 | 4.326 | 121,111 | -0.03(-0.74%) |
Nov 14, 2017 | 4.093 | 4.446 | 4.093 | 4.358 | 179,890 | +0.22(+5.44%) |
Nov 13, 2017 | 4.406 | 4.414 | 3.965 | 4.133 | 156,998 | -0.26(-5.85%) |
Nov 10, 2017 | 4.591 | 4.591 | 4.366 | 4.390 | 56,744 | -0.14(-3.10%) |
Nov 09, 2017 | 4.657 | 4.712 | 4.475 | 4.531 | 29,092 | -0.08(-1.72%) |
Nov 08, 2017 | 4.554 | 4.673 | 4.459 | 4.610 | 115,334 | +0.17(+3.93%) |
Nov 07, 2017 | 4.396 | 4.582 | 4.261 | 4.436 | 166,140 | +0.19(+4.48%) |
Nov 06, 2017 | 4.436 | 4.562 | 4.222 | 4.245 | 127,762 | -0.17(-3.94%) |
Nov 03, 2017 | 4.230 | 4.693 | 4.075 | 4.420 | 79,398 | +0.18(+4.30%) |
Nov 02, 2017 | 4.285 | 4.412 | 3.977 | 4.238 | 206,783 | +0.02(+0.56%) |
Nov 01, 2017 | 4.594 | 4.594 | 4.186 | 4.214 | 96,940 | -0.32(-6.99%) |
Oct 31, 2017 | 4.348 | 4.654 | 4.348 | 4.531 | 41,815 | +0.15(+3.44%) |
Oct 30, 2017 | 4.475 | 4.554 | 4.238 | 4.380 | 116,981 | -0.08(-1.78%) |
Oct 27, 2017 | 4.570 | 4.570 | 4.444 | 4.459 | 26,453 | -0.11(-2.43%) |
Oct 26, 2017 | 4.539 | 4.657 | 4.539 | 4.570 | 13,092 | +0.04(+0.87%) |
Oct 25, 2017 | 4.626 | 4.626 | 4.475 | 4.531 | 47,307 | -0.10(-2.05%) |
Oct 24, 2017 | 4.649 | 4.737 | 4.578 | 4.626 | 18,764 | -0.02(-0.51%) |
Oct 23, 2017 | 4.800 | 4.840 | 4.634 | 4.649 | 32,470 | -0.14(-2.98%) |
Oct 20, 2017 | 4.887 | 4.893 | 4.713 | 4.792 | 47,794 | -0.03(-0.66%) |
Oct 19, 2017 | 4.950 | 5.006 | 4.808 | 4.824 | 36,891 | -0.15(-3.03%) |
Oct 18, 2017 | 5.030 | 5.085 | 4.950 | 4.974 | 30,128 | -0.09(-1.72%) |
Oct 17, 2017 | 4.990 | 5.172 | 4.961 | 5.061 | 23,486 | +0.03(+0.63%) |
Oct 16, 2017 | 5.069 | 5.187 | 4.990 | 5.030 | 54,894 | +0.00(+0.00%) |
Oct 13, 2017 | 5.077 | 5.168 | 5.006 | 5.030 | 15,658 | -0.04(-0.78%) |
Oct 12, 2017 | 5.236 | 5.330 | 5.030 | 5.069 | 24,174 | -0.17(-3.32%) |
Oct 11, 2017 | 5.236 | 5.346 | 5.236 | 5.244 | 36,121 | -0.02(-0.45%) |
Oct 10, 2017 | 5.244 | 5.307 | 5.188 | 5.267 | 23,013 | +0.04(+0.76%) |
Oct 09, 2017 | 5.196 | 5.331 | 5.196 | 5.228 | 55,310 | +0.00(+0.00%) |
Oct 06, 2017 | 5.196 | 5.346 | 5.180 | 5.228 | 27,577 | +0.00(+0.00%) |
Oct 05, 2017 | 5.267 | 5.323 | 5.165 | 5.228 | 53,444 | +0.05(+0.92%) |
Oct 04, 2017 | 5.236 | 5.425 | 5.168 | 5.180 | 41,031 | -0.03(-0.61%) |
Oct 03, 2017 | 5.244 | 5.489 | 5.164 | 5.212 | 61,225 | -0.04(-0.75%) |
Oct 02, 2017 | 5.236 | 5.251 | 5.148 | 5.251 | 19,932 | +0.06(+1.22%) |
Sep 29, 2017 | 5.434 | 5.501 | 5.172 | 5.188 | 25,337 | -0.19(-3.53%) |
Sep 28, 2017 | 5.497 | 5.505 | 5.148 | 5.378 | 54,000 | -0.14(-2.58%) |
Sep 27, 2017 | 5.655 | 5.655 | 5.283 | 5.521 | 64,314 | -0.06(-0.99%) |
Sep 26, 2017 | 5.426 | 5.679 | 5.318 | 5.576 | 86,509 | +0.16(+2.92%) |
Sep 25, 2017 | 5.442 | 5.481 | 5.283 | 5.418 | 60,608 | +0.05(+0.88%) |
Sep 22, 2017 | 4.943 | 5.386 | 4.943 | 5.370 | 83,190 | +0.44(+8.83%) |
Sep 21, 2017 | 4.895 | 4.943 | 4.784 | 4.935 | 18,566 | +0.06(+1.14%) |
Sep 20, 2017 | 4.745 | 4.887 | 4.745 | 4.879 | 33,725 | +0.12(+2.50%) |
Sep 19, 2017 | 4.811 | 4.824 | 4.693 | 4.760 | 18,428 | -0.02(-0.50%) |
Sep 18, 2017 | 4.792 | 4.879 | 4.752 | 4.784 | 21,234 | -0.01(-0.17%) |
Sep 15, 2017 | 4.808 | 4.948 | 4.752 | 4.792 | 92,511 | -0.01(-0.17%) |
Sep 14, 2017 | 4.792 | 4.816 | 4.752 | 4.800 | 22,581 | +0.02(+0.50%) |
Sep 13, 2017 | 4.721 | 4.855 | 4.721 | 4.776 | 42,215 | +0.04(+0.84%) |
Sep 12, 2017 | 4.871 | 4.910 | 4.681 | 4.737 | 25,118 | -0.17(-3.39%) |
Sep 11, 2017 | 4.887 | 4.974 | 4.879 | 4.903 | 16,415 | +0.01(+0.16%) |
Sep 08, 2017 | 4.840 | 4.958 | 4.779 | 4.895 | 28,381 | +0.00(+0.00%) |
Sep 07, 2017 | 4.784 | 4.960 | 4.784 | 4.895 | 14,640 | +0.11(+2.32%) |
Sep 06, 2017 | 4.824 | 4.844 | 4.721 | 4.784 | 29,181 | +0.02(+0.33%) |
Sep 05, 2017 | 4.745 | 4.808 | 4.676 | 4.768 | 32,066 | +0.06(+1.18%) |
Sep 01, 2017 | 4.847 | 4.927 | 4.673 | 4.713 | 59,013 | -0.16(-3.25%) |
Aug 31, 2017 | 4.887 | 4.982 | 4.839 | 4.871 | 67,879 | -0.02(-0.49%) |
Aug 30, 2017 | 4.681 | 4.895 | 4.620 | 4.895 | 65,895 | +0.22(+4.75%) |
Aug 29, 2017 | 4.697 | 4.744 | 4.634 | 4.673 | 21,985 | -0.03(-0.67%) |
Aug 28, 2017 | 4.689 | 4.792 | 4.483 | 4.705 | 138,246 | +0.02(+0.34%) |
Aug 25, 2017 | 4.871 | 4.871 | 4.673 | 4.689 | 26,477 | -0.12(-2.47%) |
Aug 24, 2017 | 4.681 | 4.824 | 4.681 | 4.808 | 18,903 | +0.12(+2.53%) |
Aug 23, 2017 | 4.737 | 4.768 | 4.638 | 4.689 | 17,364 | -0.06(-1.33%) |
Aug 22, 2017 | 4.602 | 4.768 | 4.531 | 4.752 | 37,449 | +0.21(+4.53%) |
Aug 21, 2017 | 4.578 | 4.705 | 4.475 | 4.546 | 63,818 | -0.01(-0.17%) |
Aug 18, 2017 | 4.546 | 4.681 | 4.539 | 4.554 | 87,516 | -0.06(-1.20%) |
Aug 17, 2017 | 4.689 | 4.768 | 4.563 | 4.610 | 23,000 | -0.10(-2.02%) |
Aug 16, 2017 | 4.824 | 4.903 | 4.649 | 4.705 | 25,567 | -0.04(-0.83%) |
Aug 15, 2017 | 4.832 | 4.832 | 4.610 | 4.745 | 39,083 | -0.06(-1.16%) |
Aug 14, 2017 | 4.665 | 4.966 | 4.665 | 4.800 | 79,939 | +0.13(+2.71%) |
Aug 11, 2017 | 4.602 | 4.697 | 4.602 | 4.673 | 61,099 | -0.05(-1.09%) |
Aug 10, 2017 | 4.733 | 4.783 | 4.693 | 4.725 | 94,516 | -0.02(-0.49%) |
Aug 09, 2017 | 4.779 | 4.817 | 4.709 | 4.748 | 30,530 | -0.05(-0.98%) |
Aug 08, 2017 | 4.865 | 4.928 | 4.787 | 4.795 | 74,209 | -0.05(-0.97%) |
Aug 07, 2017 | 4.819 | 4.963 | 4.789 | 4.842 | 51,980 | +0.02(+0.32%) |
Aug 04, 2017 | 5.038 | 5.100 | 4.811 | 4.826 | 61,983 | -0.20(-3.89%) |
Aug 03, 2017 | 4.920 | 5.155 | 4.898 | 5.022 | 35,006 | -0.05(-1.08%) |
Aug 02, 2017 | 5.171 | 5.171 | 5.018 | 5.077 | 57,096 | -0.09(-1.82%) |
Aug 01, 2017 | 5.139 | 5.280 | 5.139 | 5.171 | 25,613 | -0.02(-0.30%) |
Jul 31, 2017 | 5.218 | 5.288 | 5.124 | 5.186 | 46,771 | +0.00(+0.00%) |
Jul 28, 2017 | 5.374 | 5.390 | 5.171 | 5.186 | 36,990 | -0.12(-2.21%) |
Jul 27, 2017 | 5.358 | 5.358 | 5.163 | 5.304 | 81,631 | -0.05(-0.88%) |
Jul 26, 2017 | 5.358 | 5.593 | 5.311 | 5.350 | 76,248 | -0.01(-0.15%) |
Jul 25, 2017 | 5.147 | 5.593 | 5.116 | 5.358 | 117,336 | +0.20(+3.95%) |
Jul 24, 2017 | 5.202 | 5.264 | 4.967 | 5.155 | 75,879 | -0.20(-3.80%) |
Jul 21, 2017 | 5.491 | 5.491 | 5.288 | 5.358 | 33,795 | -0.01(-0.15%) |
Jul 20, 2017 | 5.366 | 5.444 | 5.319 | 5.366 | 21,627 | +0.01(+0.15%) |
Jul 19, 2017 | 5.218 | 5.374 | 5.194 | 5.358 | 30,440 | +0.15(+2.85%) |
Jul 18, 2017 | 5.311 | 5.339 | 5.202 | 5.210 | 27,608 | -0.06(-1.19%) |
Jul 17, 2017 | 5.280 | 5.319 | 5.139 | 5.272 | 40,636 | +0.05(+1.05%) |
Jul 14, 2017 | 5.210 | 5.287 | 5.053 | 5.218 | 106,646 | +0.01(+0.15%) |
Jul 13, 2017 | 5.327 | 5.374 | 5.163 | 5.210 | 31,757 | -0.14(-2.63%) |
Jul 12, 2017 | 5.272 | 5.374 | 5.225 | 5.350 | 93,127 | +0.10(+1.94%) |
Jul 11, 2017 | 5.382 | 5.382 | 5.131 | 5.249 | 69,122 | -0.13(-2.47%) |
Jul 10, 2017 | 5.272 | 5.499 | 5.272 | 5.382 | 38,081 | -0.04(-0.72%) |
Jul 07, 2017 | 5.530 | 5.530 | 5.358 | 5.421 | 41,428 | -0.10(-1.84%) |
Jul 06, 2017 | 5.343 | 5.624 | 5.280 | 5.523 | 87,027 | +0.16(+2.92%) |
Jul 05, 2017 | 5.593 | 5.593 | 5.322 | 5.366 | 63,391 | -0.23(-4.19%) |