Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.000 | 8.290 | 7.888 | 8.180 | 38,096 | +0.21(+2.63%) |
Jun 28, 2018 | 8.050 | 8.110 | 7.910 | 7.970 | 72,360 | -0.14(-1.73%) |
Jun 27, 2018 | 8.160 | 8.270 | 7.969 | 8.110 | 85,967 | -0.06(-0.73%) |
Jun 26, 2018 | 8.220 | 8.220 | 8.080 | 8.170 | 30,604 | -0.04(-0.49%) |
Jun 25, 2018 | 8.010 | 8.350 | 7.840 | 8.210 | 141,771 | +0.08(+0.98%) |
Jun 22, 2018 | 8.200 | 8.400 | 8.047 | 8.130 | 39,526 | -0.06(-0.73%) |
Jun 21, 2018 | 7.810 | 8.320 | 7.650 | 8.190 | 118,778 | +0.23(+2.89%) |
Jun 20, 2018 | 8.340 | 8.440 | 7.711 | 7.960 | 142,882 | -0.38(-4.56%) |
Jun 19, 2018 | 8.650 | 8.840 | 8.250 | 8.340 | 82,433 | -0.33(-3.81%) |
Jun 18, 2018 | 8.820 | 8.875 | 8.467 | 8.670 | 71,030 | -0.15(-1.70%) |
Jun 15, 2018 | 8.820 | 8.200 | 8.820 | 265,481 | +0.62(+7.56%) | |
Jun 14, 2018 | 7.950 | 8.210 | 7.950 | 8.200 | 119,377 | +0.32(+4.06%) |
Jun 13, 2018 | 7.780 | 8.020 | 7.703 | 7.880 | 131,043 | +0.12(+1.55%) |
Jun 12, 2018 | 7.450 | 7.799 | 7.382 | 7.760 | 93,477 | +0.31(+4.16%) |
Jun 11, 2018 | 7.520 | 7.530 | 7.350 | 7.450 | 461,276 | -0.05(-0.67%) |
Jun 08, 2018 | 7.380 | 7.500 | 7.380 | 7.500 | 13,772 | +0.12(+1.63%) |
Jun 07, 2018 | 7.650 | 7.650 | 7.360 | 7.380 | 60,113 | +0.02(+0.27%) |
Jun 06, 2018 | 7.360 | 7.360 | 49,921 | -0.01(-0.14%) | ||
Jun 05, 2018 | 7.220 | 7.489 | 7.220 | 7.370 | 27,745 | +0.12(+1.66%) |
Jun 04, 2018 | 7.220 | 7.390 | 7.220 | 7.250 | 52,436 | -0.02(-0.28%) |
Jun 01, 2018 | 7.230 | 7.330 | 7.180 | 7.270 | 23,567 | +0.02(+0.28%) |
May 31, 2018 | 7.200 | 7.320 | 7.200 | 7.250 | 34,940 | +0.10(+1.40%) |
May 30, 2018 | 7.420 | 7.420 | 7.150 | 7.150 | 31,257 | -0.08(-1.11%) |
May 29, 2018 | 7.140 | 7.260 | 7.140 | 7.230 | 47,028 | +0.02(+0.28%) |
May 25, 2018 | 7.210 | 7.210 | 7.210 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 7.160 | 7.200 | 7.010 | 7.200 | 186,565 | +0.08(+1.12%) |
May 23, 2018 | 7.250 | 7.250 | 7.090 | 7.120 | 29,364 | -0.13(-1.79%) |
May 22, 2018 | 6.950 | 7.280 | 6.790 | 7.250 | 54,719 | +0.31(+4.47%) |
May 21, 2018 | 7.250 | 7.350 | 6.870 | 6.940 | 68,958 | -0.36(-4.93%) |
May 18, 2018 | 7.440 | 7.450 | 7.230 | 7.300 | 99,666 | -0.07(-0.95%) |
May 17, 2018 | 7.290 | 7.450 | 7.205 | 7.370 | 176,199 | +0.19(+2.65%) |
May 16, 2018 | 7.460 | 7.505 | 7.151 | 7.180 | 113,148 | -0.31(-4.14%) |
May 15, 2018 | 7.740 | 7.990 | 7.340 | 7.490 | 72,819 | +0.04(+0.54%) |
May 14, 2018 | 7.130 | 7.470 | 7.100 | 7.450 | 866,137 | +0.31(+4.34%) |
May 11, 2018 | 7.010 | 7.550 | 6.850 | 7.140 | 97,410 | -0.40(-5.31%) |
May 10, 2018 | 7.385 | 7.540 | 7.310 | 7.540 | 35,899 | +0.18(+2.45%) |
May 09, 2018 | 7.620 | 7.620 | 7.100 | 7.360 | 52,394 | -0.21(-2.77%) |
May 08, 2018 | 7.900 | 7.900 | 7.390 | 7.570 | 224,108 | -0.33(-4.18%) |
May 07, 2018 | 7.850 | 7.990 | 7.850 | 7.900 | 68,046 | +0.14(+1.80%) |
May 04, 2018 | 7.810 | 7.950 | 7.720 | 7.760 | 18,103 | -0.03(-0.39%) |
May 03, 2018 | 7.930 | 7.973 | 7.650 | 7.790 | 34,659 | -0.08(-1.08%) |
May 02, 2018 | 7.850 | 8.000 | 7.650 | 7.875 | 34,177 | +0.03(+0.32%) |
May 01, 2018 | 7.600 | 7.850 | 7.471 | 7.850 | 278,206 | +0.32(+4.25%) |
Apr 30, 2018 | 7.440 | 7.530 | 7.395 | 7.530 | 57,884 | +0.08(+1.07%) |
Apr 27, 2018 | 7.400 | 7.490 | 7.292 | 7.450 | 30,109 | +0.02(+0.27%) |
Apr 26, 2018 | 7.280 | 7.490 | 7.270 | 7.430 | 53,250 | +0.16(+2.20%) |
Apr 25, 2018 | 7.190 | 7.320 | 7.168 | 7.270 | 47,415 | +0.08(+1.11%) |
Apr 24, 2018 | 7.220 | 7.290 | 7.151 | 7.190 | 21,677 | -0.03(-0.42%) |
Apr 23, 2018 | 7.250 | 7.415 | 7.114 | 7.220 | 33,892 | -0.03(-0.41%) |
Apr 20, 2018 | 7.190 | 7.250 | 7.152 | 7.250 | 40,912 | +0.08(+1.12%) |
Apr 19, 2018 | 7.190 | 7.210 | 6.941 | 7.170 | 27,690 | -0.02(-0.28%) |
Apr 18, 2018 | 7.180 | 7.240 | 7.100 | 7.190 | 48,396 | +0.01(+0.14%) |
Apr 17, 2018 | 7.110 | 7.250 | 7.110 | 7.180 | 43,238 | +0.14(+1.99%) |
Apr 16, 2018 | 6.950 | 7.150 | 6.950 | 7.040 | 66,863 | +0.08(+1.22%) |
Apr 13, 2018 | 6.900 | 7.091 | 6.830 | 6.955 | 45,051 | +0.13(+1.98%) |
Apr 12, 2018 | 6.900 | 6.960 | 6.810 | 6.820 | 41,081 | +0.03(+0.41%) |
Apr 11, 2018 | 6.800 | 6.860 | 6.520 | 6.792 | 129,237 | -0.02(-0.26%) |
Apr 10, 2018 | 6.840 | 6.957 | 6.560 | 6.810 | 43,511 | +0.00(+0.00%) |
Apr 09, 2018 | 6.800 | 6.870 | 6.785 | 6.810 | 65,563 | +0.04(+0.59%) |
Apr 06, 2018 | 6.750 | 6.815 | 6.601 | 6.770 | 91,092 | -0.02(-0.29%) |
Apr 05, 2018 | 6.700 | 6.979 | 6.590 | 6.790 | 12,595 | +0.25(+3.77%) |
Apr 04, 2018 | 6.680 | 6.892 | 6.500 | 6.543 | 19,057 | -0.14(-2.05%) |
Apr 03, 2018 | 6.860 | 6.908 | 6.580 | 6.680 | 72,821 | -0.07(-1.04%) |
Apr 02, 2018 | 6.830 | 6.950 | 6.750 | 6.750 | 86,618 | -0.10(-1.46%) |
Mar 29, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.18(+2.70%) | |
Mar 28, 2018 | 6.230 | 6.866 | 6.200 | 6.670 | 173,451 | +0.49(+7.84%) |
Mar 27, 2018 | 6.160 | 6.300 | 6.080 | 6.185 | 32,658 | +0.03(+0.57%) |
Mar 26, 2018 | 6.060 | 6.220 | 5.965 | 6.150 | 42,281 | +0.20(+3.36%) |
Mar 23, 2018 | 5.880 | 6.089 | 5.794 | 5.950 | 55,401 | +0.06(+1.02%) |
Mar 22, 2018 | 6.000 | 6.000 | 5.840 | 5.890 | 42,006 | -0.11(-1.83%) |
Mar 21, 2018 | 6.117 | 6.190 | 6.000 | 6.000 | 28,456 | -0.01(-0.17%) |
Mar 20, 2018 | 6.000 | 6.065 | 5.950 | 6.010 | 22,397 | +0.00(+0.00%) |
Mar 19, 2018 | 6.080 | 6.130 | 6.000 | 6.010 | 28,589 | -0.05(-0.83%) |
Mar 16, 2018 | 6.020 | 6.080 | 5.940 | 6.060 | 36,552 | +0.03(+0.50%) |
Mar 15, 2018 | 5.890 | 6.122 | 5.890 | 6.030 | 40,094 | +0.13(+2.20%) |
Mar 14, 2018 | 6.160 | 6.160 | 5.729 | 5.900 | 71,740 | -0.26(-4.22%) |
Mar 13, 2018 | 6.000 | 6.170 | 5.822 | 6.160 | 138,446 | +0.16(+2.67%) |
Mar 12, 2018 | 5.500 | 6.175 | 5.410 | 6.000 | 250,643 | +0.61(+11.32%) |
Mar 09, 2018 | 5.050 | 5.500 | 5.010 | 5.390 | 470,225 | +0.40(+8.02%) |
Mar 08, 2018 | 5.020 | 5.040 | 4.999 | 4.990 | 34,651 | +0.01(+0.20%) |
Mar 07, 2018 | 4.960 | 5.012 | 4.950 | 4.980 | 25,279 | +0.03(+0.61%) |
Mar 06, 2018 | 4.980 | 4.990 | 4.889 | 4.950 | 6,809 | +0.00(+0.00%) |
Mar 05, 2018 | 4.870 | 5.000 | 4.830 | 4.950 | 37,498 | +0.14(+2.91%) |
Mar 02, 2018 | 4.810 | 4.915 | 4.769 | 4.810 | 13,811 | -0.07(-1.43%) |
Mar 01, 2018 | 4.910 | 4.977 | 4.800 | 4.880 | 13,901 | -0.09(-1.81%) |
Feb 28, 2018 | 4.780 | 5.000 | 4.780 | 4.970 | 2,595 | +0.06(+1.22%) |
Feb 27, 2018 | 4.860 | 4.965 | 4.670 | 4.910 | 16,046 | +0.05(+1.11%) |
Feb 26, 2018 | 4.960 | 4.979 | 4.840 | 4.856 | 14,709 | -0.13(-2.69%) |
Feb 23, 2018 | 5.020 | 5.040 | 4.980 | 4.990 | 24,579 | +0.01(+0.20%) |
Feb 22, 2018 | 5.030 | 5.030 | 4.970 | 4.980 | 21,959 | -0.04(-0.76%) |
Feb 21, 2018 | 5.060 | 5.070 | 5.010 | 5.018 | 83,511 | +0.01(+0.16%) |
Feb 20, 2018 | 5.110 | 5.110 | 4.950 | 5.010 | 28,171 | -0.12(-2.34%) |
Feb 16, 2018 | 5.130 | 5.130 | 5.130 | 0 | -0.01(-0.19%) | |
Feb 15, 2018 | 5.121 | 5.140 | 5.121 | 5.140 | 468 | +0.11(+2.19%) |
Feb 14, 2018 | 4.940 | 5.150 | 4.850 | 5.030 | 16,559 | +0.05(+1.00%) |
Feb 13, 2018 | 5.150 | 5.150 | 4.980 | 4.980 | 31,113 | -0.17(-3.30%) |
Feb 12, 2018 | 5.030 | 5.357 | 5.010 | 5.150 | 86,859 | +0.12(+2.39%) |
Feb 09, 2018 | 5.010 | 5.146 | 5.000 | 5.030 | 13,026 | -0.06(-1.17%) |
Feb 08, 2018 | 5.180 | 5.180 | 5.166 | 5.090 | 9,491 | -0.10(-1.94%) |
Feb 07, 2018 | 5.218 | 5.225 | 5.200 | 5.190 | 7,869 | +0.04(+0.78%) |
Feb 06, 2018 | 5.010 | 5.289 | 5.010 | 5.150 | 11,598 | -0.01(-0.19%) |
Feb 05, 2018 | 5.300 | 5.370 | 5.010 | 5.160 | 36,643 | -0.19(-3.55%) |
Feb 02, 2018 | 5.430 | 5.460 | 5.250 | 5.350 | 13,562 | +0.04(+0.75%) |
Feb 01, 2018 | 5.060 | 5.488 | 5.060 | 5.310 | 27,720 | +0.25(+4.94%) |
Jan 31, 2018 | 5.080 | 5.100 | 5.000 | 5.060 | 43,746 | -0.06(-1.17%) |
Jan 30, 2018 | 5.210 | 5.095 | 5.120 | 51,283 | -0.09(-1.73%) | |
Jan 29, 2018 | 5.450 | 5.450 | 5.150 | 5.210 | 19,963 | -0.18(-3.34%) |
Jan 26, 2018 | 5.310 | 5.460 | 5.290 | 5.390 | 36,863 | +0.14(+2.67%) |
Jan 25, 2018 | 5.150 | 5.393 | 5.150 | 5.250 | 135,570 | +0.11(+2.14%) |
Jan 24, 2018 | 5.110 | 5.157 | 4.990 | 5.140 | 16,258 | +0.04(+0.78%) |
Jan 23, 2018 | 5.090 | 5.145 | 5.010 | 5.100 | 37,507 | -0.01(-0.20%) |
Jan 22, 2018 | 5.090 | 5.200 | 4.960 | 5.110 | 51,958 | +0.19(+3.77%) |
Jan 19, 2018 | 4.733 | 5.020 | 4.733 | 4.925 | 48,217 | +0.19(+4.11%) |
Jan 18, 2018 | 4.780 | 4.900 | 4.720 | 4.730 | 16,637 | -0.12(-2.47%) |
Jan 17, 2018 | 4.831 | 4.887 | 4.831 | 4.850 | 2,134 | -0.03(-0.61%) |
Jan 16, 2018 | 4.820 | 4.970 | 4.720 | 4.880 | 49,212 | +0.05(+1.04%) |
Jan 12, 2018 | 4.830 | 4.830 | 4.830 | 0 | +0.08(+1.68%) | |
Jan 11, 2018 | 4.730 | 4.839 | 4.700 | 4.750 | 6,437 | +0.05(+1.06%) |
Jan 10, 2018 | 4.790 | 4.950 | 4.700 | 4.700 | 28,756 | -0.10(-2.08%) |
Jan 09, 2018 | 4.930 | 4.930 | 4.710 | 4.800 | 17,767 | -0.10(-2.04%) |
Jan 08, 2018 | 4.950 | 5.000 | 4.883 | 4.900 | 12,326 | -0.04(-0.81%) |
Jan 05, 2018 | 5.000 | 5.015 | 4.900 | 4.940 | 13,919 | -0.03(-0.60%) |
Jan 04, 2018 | 4.978 | 5.000 | 4.920 | 4.970 | 13,749 | -0.02(-0.40%) |
Jan 03, 2018 | 4.900 | 5.000 | 4.900 | 4.990 | 31,809 | +0.09(+1.84%) |
Jan 02, 2018 | 4.970 | 5.000 | 4.870 | 4.900 | 19,498 | -0.06(-1.21%) |
Dec 29, 2017 | 4.960 | 4.960 | 4.960 | 0 | -0.04(-0.80%) | |
Dec 28, 2017 | 4.936 | 5.000 | 4.936 | 5.000 | 5,962 | +0.11(+2.25%) |
Dec 27, 2017 | 5.000 | 5.000 | 4.801 | 4.890 | 14,323 | -0.10(-2.00%) |
Dec 26, 2017 | 4.990 | 5.000 | 4.970 | 4.990 | 6,651 | -0.01(-0.20%) |
Dec 22, 2017 | 5.000 | 5.000 | 4.710 | 5.000 | 9,905 | +0.01(+0.20%) |
Dec 21, 2017 | 4.900 | 5.000 | 4.860 | 4.990 | 23,871 | +0.09(+1.84%) |
Dec 20, 2017 | 4.810 | 4.955 | 4.810 | 4.900 | 13,867 | +0.14(+2.94%) |
Dec 19, 2017 | 4.945 | 5.000 | 4.760 | 4.760 | 33,721 | -0.19(-3.84%) |
Dec 18, 2017 | 4.740 | 4.980 | 4.700 | 4.950 | 55,417 | +0.09(+1.85%) |
Dec 15, 2017 | 5.170 | 5.200 | 4.750 | 4.860 | 143,939 | -0.25(-4.89%) |
Dec 14, 2017 | 5.190 | 5.200 | 5.110 | 5.110 | 11,642 | -0.06(-1.16%) |
Dec 13, 2017 | 5.191 | 5.200 | 5.101 | 5.170 | 36,872 | +0.00(+0.00%) |
Dec 12, 2017 | 5.190 | 5.200 | 5.170 | 5.170 | 31,982 | -0.01(-0.29%) |
Dec 11, 2017 | 5.160 | 5.200 | 5.160 | 5.185 | 16,533 | +0.03(+0.68%) |
Dec 08, 2017 | 5.190 | 5.220 | 5.072 | 5.150 | 26,544 | -0.04(-0.77%) |
Dec 07, 2017 | 5.030 | 5.200 | 5.010 | 5.190 | 21,252 | +0.11(+2.17%) |
Dec 06, 2017 | 5.050 | 5.106 | 5.037 | 5.080 | 11,939 | +0.04(+0.79%) |
Dec 05, 2017 | 5.010 | 5.040 | 5.010 | 5.040 | 10,972 | +0.01(+0.20%) |
Dec 04, 2017 | 5.090 | 5.199 | 5.000 | 5.030 | 62,656 | -0.10(-1.95%) |
Dec 01, 2017 | 5.270 | 5.270 | 5.100 | 5.130 | 36,582 | -0.14(-2.66%) |
Nov 30, 2017 | 5.286 | 5.300 | 5.234 | 5.270 | 23,489 | -0.00(-0.09%) |
Nov 29, 2017 | 5.260 | 5.350 | 5.160 | 5.275 | 14,968 | +0.00(+0.09%) |
Nov 28, 2017 | 5.380 | 5.400 | 5.199 | 5.270 | 59,674 | -0.11(-2.05%) |
Nov 27, 2017 | 5.410 | 5.410 | 5.370 | 5.380 | 32,690 | +0.02(+0.37%) |
Nov 24, 2017 | 5.410 | 5.410 | 5.100 | 5.360 | 29,458 | -0.02(-0.37%) |
Nov 22, 2017 | 5.410 | 5.420 | 5.350 | 5.380 | 27,974 | +0.01(+0.19%) |
Nov 21, 2017 | 5.480 | 5.490 | 5.330 | 5.370 | 104,668 | +0.03(+0.56%) |
Nov 20, 2017 | 5.530 | 5.530 | 5.330 | 5.340 | 49,816 | -0.20(-3.61%) |
Nov 17, 2017 | 5.680 | 5.680 | 5.260 | 5.540 | 75,412 | -0.17(-2.98%) |
Nov 16, 2017 | 5.977 | 5.650 | 5.710 | 77,031 | -0.07(-1.21%) | |
Nov 15, 2017 | 5.840 | 5.970 | 5.710 | 5.780 | 29,242 | -0.05(-0.86%) |
Nov 14, 2017 | 5.850 | 6.000 | 5.830 | 5.830 | 76,317 | -0.07(-1.19%) |
Nov 13, 2017 | 5.540 | 5.992 | 5.540 | 5.900 | 203,859 | +0.39(+7.08%) |
Nov 10, 2017 | 4.910 | 5.590 | 4.910 | 5.510 | 133,112 | +0.72(+15.02%) |
Nov 09, 2017 | 4.740 | 4.800 | 4.650 | 4.791 | 25,850 | +0.05(+1.07%) |
Nov 08, 2017 | 4.740 | 4.740 | 4.710 | 4.740 | 1,552 | -0.03(-0.63%) |
Nov 07, 2017 | 4.730 | 4.797 | 4.700 | 4.770 | 11,700 | +0.03(+0.74%) |
Nov 06, 2017 | 4.650 | 4.950 | 4.501 | 4.735 | 19,983 | +0.04(+0.74%) |
Nov 03, 2017 | 4.540 | 4.767 | 4.470 | 4.700 | 49,112 | +0.21(+4.68%) |
Nov 02, 2017 | 4.320 | 4.560 | 4.320 | 4.490 | 13,557 | +0.05(+1.13%) |
Nov 01, 2017 | 4.560 | 4.750 | 4.300 | 4.440 | 26,975 | +0.00(+0.00%) |
Oct 31, 2017 | 4.359 | 4.473 | 4.250 | 4.440 | 31,148 | +0.03(+0.68%) |
Oct 30, 2017 | 4.591 | 4.740 | 4.300 | 4.410 | 49,918 | -0.06(-1.34%) |
Oct 27, 2017 | 4.380 | 4.750 | 4.320 | 4.470 | 25,846 | -0.04(-0.89%) |
Oct 26, 2017 | 4.540 | 4.690 | 4.160 | 4.510 | 17,431 | -0.07(-1.53%) |
Oct 25, 2017 | 4.655 | 4.655 | 4.530 | 4.580 | 12,832 | -0.09(-1.93%) |
Oct 24, 2017 | 4.650 | 4.830 | 4.530 | 4.670 | 18,357 | +0.02(+0.43%) |
Oct 23, 2017 | 4.670 | 4.670 | 4.650 | 4.650 | 5,832 | +0.00(+0.00%) |
Oct 20, 2017 | 4.650 | 4.670 | 4.632 | 4.650 | 8,189 | -0.04(-0.85%) |
Oct 19, 2017 | 4.670 | 4.710 | 4.610 | 4.690 | 3,253 | +0.03(+0.64%) |
Oct 18, 2017 | 4.670 | 4.700 | 4.570 | 4.660 | 21,871 | -0.01(-0.21%) |
Oct 17, 2017 | 4.650 | 4.760 | 4.550 | 4.670 | 15,574 | +0.02(+0.43%) |
Oct 16, 2017 | 4.600 | 4.680 | 4.490 | 4.650 | 17,064 | -0.02(-0.43%) |
Oct 13, 2017 | 4.670 | 4.670 | 4.509 | 4.670 | 10,447 | +0.02(+0.43%) |
Oct 12, 2017 | 4.650 | 4.690 | 4.575 | 4.650 | 4,021 | +0.00(+0.00%) |
Oct 11, 2017 | 4.650 | 4.790 | 4.650 | 4.650 | 3,624 | -0.04(-0.85%) |
Oct 10, 2017 | 4.720 | 4.920 | 4.100 | 4.690 | 18,513 | +0.04(+0.86%) |
Oct 09, 2017 | 4.840 | 4.885 | 4.560 | 4.650 | 50,450 | -0.32(-6.44%) |
Oct 06, 2017 | 4.942 | 4.980 | 4.580 | 4.970 | 11,918 | +0.05(+1.02%) |
Oct 05, 2017 | 4.920 | 4.998 | 4.870 | 4.920 | 7,690 | +0.01(+0.20%) |
Oct 04, 2017 | 4.980 | 5.055 | 4.880 | 4.910 | 8,122 | +0.05(+1.03%) |
Oct 03, 2017 | 4.800 | 5.090 | 4.800 | 4.860 | 46,730 | +0.05(+1.04%) |
Oct 02, 2017 | 4.760 | 4.900 | 4.580 | 4.810 | 20,575 | +0.05(+1.05%) |
Sep 29, 2017 | 4.660 | 4.900 | 4.520 | 4.760 | 35,155 | +0.13(+2.81%) |
Sep 28, 2017 | 4.760 | 4.770 | 4.509 | 4.630 | 15,512 | -0.14(-2.94%) |
Sep 27, 2017 | 4.500 | 4.959 | 4.500 | 4.770 | 10,011 | +0.29(+6.47%) |
Sep 26, 2017 | 4.420 | 4.500 | 4.400 | 4.480 | 23,030 | +0.06(+1.36%) |
Sep 25, 2017 | 4.397 | 4.420 | 4.370 | 4.420 | 9,740 | +0.03(+0.68%) |
Sep 22, 2017 | 4.580 | 4.596 | 4.171 | 4.390 | 27,524 | -0.10(-2.23%) |
Sep 21, 2017 | 4.600 | 4.650 | 4.370 | 4.490 | 27,311 | -0.11(-2.39%) |
Sep 20, 2017 | 4.630 | 4.710 | 4.580 | 4.600 | 10,266 | -0.10(-2.13%) |
Sep 19, 2017 | 4.600 | 4.700 | 4.570 | 4.700 | 13,580 | +0.06(+1.29%) |
Sep 18, 2017 | 4.690 | 4.750 | 4.600 | 4.640 | 17,754 | +0.04(+0.87%) |
Sep 15, 2017 | 4.730 | 4.800 | 4.600 | 4.600 | 42,407 | -0.10(-2.13%) |
Sep 14, 2017 | 4.690 | 4.810 | 4.519 | 4.700 | 18,616 | -0.04(-0.84%) |
Sep 13, 2017 | 4.940 | 4.980 | 4.510 | 4.740 | 66,317 | -0.24(-4.82%) |
Sep 12, 2017 | 4.990 | 4.990 | 4.950 | 4.980 | 21,892 | +0.04(+0.81%) |
Sep 11, 2017 | 4.910 | 5.000 | 4.900 | 4.940 | 17,660 | +0.03(+0.61%) |
Sep 08, 2017 | 4.780 | 4.980 | 4.780 | 4.910 | 25,071 | +0.06(+1.24%) |
Sep 07, 2017 | 4.828 | 4.945 | 4.770 | 4.850 | 25,606 | +0.06(+1.25%) |
Sep 06, 2017 | 4.800 | 5.040 | 4.790 | 4.790 | 24,547 | +0.01(+0.21%) |
Sep 05, 2017 | 4.440 | 5.070 | 4.440 | 4.780 | 67,250 | +0.35(+7.90%) |
Sep 01, 2017 | 4.400 | 4.490 | 4.385 | 4.430 | 14,823 | +0.07(+1.61%) |
Aug 31, 2017 | 4.380 | 4.500 | 4.320 | 4.360 | 43,918 | +0.02(+0.46%) |
Aug 30, 2017 | 3.979 | 4.410 | 3.977 | 4.340 | 69,143 | +0.38(+9.60%) |
Aug 29, 2017 | 3.975 | 3.997 | 3.915 | 3.960 | 10,713 | +0.01(+0.25%) |
Aug 28, 2017 | 3.990 | 4.000 | 3.940 | 3.950 | 37,589 | -0.03(-0.75%) |
Aug 25, 2017 | 3.850 | 3.990 | 3.850 | 3.980 | 17,669 | +0.09(+2.31%) |
Aug 24, 2017 | 3.745 | 3.930 | 3.745 | 3.890 | 27,808 | +0.12(+3.18%) |
Aug 23, 2017 | 3.800 | 3.800 | 3.760 | 3.770 | 4,296 | -0.03(-0.79%) |
Aug 22, 2017 | 3.710 | 3.800 | 3.710 | 3.800 | 8,342 | +0.05(+1.33%) |
Aug 21, 2017 | 3.723 | 3.750 | 3.723 | 3.750 | 2,358 | +0.00(+0.00%) |
Aug 18, 2017 | 3.710 | 3.780 | 3.710 | 3.750 | 8,528 | +0.00(+0.00%) |
Aug 17, 2017 | 3.750 | 3.750 | 3.731 | 3.750 | 4,084 | +0.00(+0.00%) |
Aug 16, 2017 | 3.750 | 3.750 | 3.740 | 3.750 | 1,959 | +0.00(+0.00%) |
Aug 15, 2017 | 3.791 | 3.791 | 3.687 | 3.750 | 7,464 | -0.07(-1.83%) |
Aug 14, 2017 | 3.850 | 3.864 | 3.650 | 3.820 | 14,987 | +0.04(+1.06%) |
Aug 11, 2017 | 3.660 | 3.780 | 3.500 | 3.780 | 39,764 | +0.06(+1.61%) |
Aug 10, 2017 | 3.710 | 3.840 | 3.680 | 3.720 | 28,006 | +0.07(+1.92%) |
Aug 09, 2017 | 3.810 | 3.891 | 3.650 | 3.650 | 9,309 | -0.10(-2.67%) |
Aug 08, 2017 | 3.863 | 3.870 | 3.750 | 3.750 | 12,531 | -0.14(-3.60%) |
Aug 07, 2017 | 3.830 | 3.930 | 3.750 | 3.890 | 26,780 | +0.12(+3.18%) |
Aug 04, 2017 | 3.900 | 3.990 | 3.770 | 3.770 | 57,211 | -0.07(-1.82%) |
Aug 03, 2017 | 3.770 | 3.850 | 3.745 | 3.840 | 31,622 | +0.09(+2.40%) |
Aug 02, 2017 | 3.911 | 3.940 | 3.750 | 3.750 | 31,016 | -0.25(-6.25%) |
Aug 01, 2017 | 3.792 | 4.000 | 3.750 | 4.000 | 43,633 | +0.22(+5.82%) |
Jul 31, 2017 | 3.800 | 3.840 | 3.740 | 3.780 | 7,462 | -0.06(-1.56%) |
Jul 28, 2017 | 3.880 | 3.880 | 3.690 | 3.840 | 4,940 | +0.14(+3.78%) |
Jul 27, 2017 | 3.690 | 3.840 | 3.690 | 3.700 | 23,839 | +0.01(+0.27%) |
Jul 26, 2017 | 3.730 | 3.800 | 3.561 | 3.690 | 14,980 | -0.07(-1.86%) |
Jul 25, 2017 | 3.900 | 3.901 | 3.760 | 3.760 | 27,117 | -0.16(-4.08%) |
Jul 24, 2017 | 3.960 | 3.960 | 3.830 | 3.920 | 13,954 | -0.08(-2.00%) |
Jul 21, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 111,865 | +0.00(+0.00%) |
Jul 20, 2017 | 3.940 | 4.000 | 3.900 | 4.000 | 9,900 | +0.05(+1.27%) |
Jul 19, 2017 | 3.750 | 4.050 | 3.731 | 3.950 | 55,401 | +0.17(+4.50%) |
Jul 18, 2017 | 3.740 | 3.950 | 3.684 | 3.780 | 64,497 | +0.07(+1.89%) |
Jul 17, 2017 | 3.683 | 3.760 | 3.650 | 3.710 | 35,048 | -0.04(-1.07%) |
Jul 14, 2017 | 3.630 | 3.750 | 3.600 | 3.750 | 22,769 | +0.10(+2.74%) |
Jul 13, 2017 | 3.564 | 3.670 | 3.460 | 3.650 | 30,699 | +0.16(+4.58%) |
Jul 12, 2017 | 3.600 | 3.600 | 3.480 | 3.490 | 8,110 | -0.08(-2.24%) |
Jul 11, 2017 | 3.650 | 3.650 | 3.515 | 3.570 | 26,219 | -0.08(-2.19%) |
Jul 10, 2017 | 3.650 | 3.650 | 3.570 | 3.650 | 37,304 | +0.05(+1.39%) |
Jul 07, 2017 | 3.850 | 3.873 | 3.560 | 3.600 | 33,476 | -0.10(-2.70%) |
Jul 06, 2017 | 3.696 | 3.820 | 3.640 | 3.700 | 32,923 | +0.02(+0.54%) |
Jul 05, 2017 | 3.760 | 3.890 | 3.620 | 3.680 | 61,626 | -0.12(-3.16%) |