Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.944 | 8.085 | 7.282 | 7.580 | 94,198 | -0.56(-6.91%) |
Jul 30, 2018 | 8.325 | 8.325 | 8.027 | 8.143 | 55,777 | +0.06(+0.72%) |
Jul 27, 2018 | 8.325 | 8.325 | 7.911 | 8.085 | 35,045 | +0.13(+1.66%) |
Jul 26, 2018 | 8.068 | 8.606 | 7.911 | 7.952 | 122,582 | -0.05(-0.62%) |
Jul 25, 2018 | 7.861 | 8.027 | 7.861 | 8.002 | 29,463 | +0.14(+1.79%) |
Jul 24, 2018 | 7.994 | 8.027 | 7.878 | 7.861 | 10,930 | -0.05(-0.65%) |
Jul 23, 2018 | 8.068 | 8.068 | 7.861 | 7.912 | 7,755 | -0.10(-1.22%) |
Jul 20, 2018 | 7.977 | 8.052 | 7.977 | 8.010 | 484 | -0.03(-0.41%) |
Jul 19, 2018 | 7.927 | 8.068 | 7.927 | 8.043 | 7,875 | -0.02(-0.31%) |
Jul 18, 2018 | 7.861 | 8.068 | 7.820 | 8.068 | 10,981 | +0.20(+2.52%) |
Jul 17, 2018 | 7.829 | 7.919 | 7.829 | 7.870 | 5,313 | +0.03(+0.42%) |
Jul 16, 2018 | 7.836 | 7.861 | 7.820 | 7.836 | 8,223 | -0.05(-0.63%) |
Jul 13, 2018 | 7.845 | 7.977 | 7.779 | 7.886 | 6,895 | -0.01(-0.10%) |
Jul 12, 2018 | 7.820 | 7.961 | 7.779 | 7.894 | 6,970 | +0.04(+0.53%) |
Jul 11, 2018 | 7.928 | 7.977 | 7.497 | 7.853 | 20,037 | -0.07(-0.84%) |
Jul 10, 2018 | 7.985 | 8.019 | 7.861 | 7.919 | 10,732 | -0.09(-1.14%) |
Jul 09, 2018 | 8.151 | 8.184 | 8.010 | 8.010 | 11,677 | -0.07(-0.92%) |
Jul 06, 2018 | 7.919 | 8.085 | 7.919 | 8.085 | 1,921 | +0.02(+0.31%) |
Jul 05, 2018 | 7.919 | 8.060 | 7.919 | 8.060 | 8,403 | +0.04(+0.52%) |
Jul 03, 2018 | 8.019 | 8.019 | 8.019 | 0 | +0.01(+0.10%) | |
Jul 02, 2018 | 7.952 | 8.109 | 7.894 | 8.010 | 17,169 | -0.05(-0.62%) |
Jun 29, 2018 | 7.853 | 8.060 | 7.845 | 8.060 | 18,693 | +0.21(+2.63%) |
Jun 28, 2018 | 7.762 | 7.861 | 7.762 | 7.853 | 21,573 | +0.09(+1.19%) |
Jun 27, 2018 | 7.818 | 7.878 | 7.754 | 7.761 | 16,362 | -0.09(-1.12%) |
Jun 26, 2018 | 7.770 | 7.866 | 7.770 | 7.849 | 5,731 | +0.09(+1.12%) |
Jun 25, 2018 | 7.707 | 7.795 | 7.704 | 7.762 | 19,381 | +0.00(+0.00%) |
Jun 22, 2018 | 7.762 | 7.820 | 7.663 | 7.762 | 19,581 | -0.02(-0.21%) |
Jun 21, 2018 | 7.754 | 7.812 | 7.654 | 7.779 | 11,128 | +0.00(+0.00%) |
Jun 20, 2018 | 7.803 | 7.845 | 7.759 | 7.779 | 3,453 | -0.06(-0.74%) |
Jun 19, 2018 | 7.870 | 7.878 | 7.721 | 7.836 | 9,685 | -0.02(-0.32%) |
Jun 18, 2018 | 7.853 | 7.878 | 7.663 | 7.861 | 35,912 | +0.03(+0.42%) |
Jun 15, 2018 | 7.828 | 7.787 | 7.828 | 27,982 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.928 | 7.928 | 7.654 | 7.828 | 19,619 | -0.04(-0.53%) |
Jun 13, 2018 | 7.820 | 7.878 | 7.779 | 7.870 | 14,036 | -0.01(-0.11%) |
Jun 12, 2018 | 7.749 | 7.878 | 7.749 | 7.878 | 5,021 | +0.00(+0.00%) |
Jun 11, 2018 | 7.861 | 7.878 | 7.770 | 7.878 | 22,913 | +0.07(+0.95%) |
Jun 08, 2018 | 7.861 | 7.861 | 7.725 | 7.803 | 12,421 | -0.06(-0.74%) |
Jun 07, 2018 | 7.860 | 7.994 | 7.824 | 7.861 | 10,100 | -0.11(-1.35%) |
Jun 06, 2018 | 7.985 | 8.019 | 7.878 | 7.969 | 15,813 | +0.00(+0.00%) |
Jun 05, 2018 | 7.489 | 8.002 | 7.489 | 7.969 | 13,371 | +0.18(+2.34%) |
Jun 04, 2018 | 8.019 | 8.019 | 7.762 | 7.787 | 12,735 | -0.24(-2.99%) |
Jun 01, 2018 | 8.027 | 8.052 | 7.903 | 8.027 | 11,037 | -0.03(-0.41%) |
May 31, 2018 | 7.969 | 8.068 | 7.944 | 8.060 | 17,195 | +0.07(+0.83%) |
May 30, 2018 | 7.944 | 8.052 | 7.928 | 7.994 | 27,965 | +0.02(+0.31%) |
May 29, 2018 | 7.795 | 7.985 | 7.721 | 7.969 | 27,731 | +0.22(+2.77%) |
May 25, 2018 | 7.754 | 7.754 | 7.754 | 0 | +0.06(+0.75%) | |
May 24, 2018 | 7.696 | 7.779 | 7.547 | 7.696 | 109,642 | -0.02(-0.21%) |
May 23, 2018 | 7.729 | 7.770 | 7.688 | 7.712 | 6,763 | -0.01(-0.11%) |
May 22, 2018 | 7.696 | 7.803 | 7.696 | 7.721 | 22,915 | +0.01(+0.11%) |
May 21, 2018 | 7.737 | 7.803 | 7.712 | 7.712 | 61,095 | -0.02(-0.32%) |
May 18, 2018 | 7.679 | 7.737 | 7.663 | 7.737 | 21,383 | +0.06(+0.75%) |
May 17, 2018 | 7.654 | 7.721 | 7.522 | 7.679 | 66,948 | +0.04(+0.54%) |
May 16, 2018 | 7.779 | 7.779 | 7.630 | 7.638 | 40,810 | -0.09(-1.18%) |
May 15, 2018 | 7.721 | 7.770 | 7.720 | 7.729 | 19,894 | +0.00(+0.00%) |
May 14, 2018 | 7.704 | 7.770 | 7.704 | 7.729 | 12,312 | -0.04(-0.53%) |
May 11, 2018 | 7.762 | 7.787 | 7.704 | 7.770 | 27,652 | +0.00(+0.00%) |
May 10, 2018 | 7.779 | 7.787 | 7.745 | 7.770 | 18,228 | -0.02(-0.21%) |
May 09, 2018 | 7.779 | 7.812 | 7.779 | 7.787 | 38,143 | +0.01(+0.11%) |
May 08, 2018 | 7.737 | 7.779 | 7.737 | 7.779 | 26,914 | +0.05(+0.64%) |
May 07, 2018 | 7.704 | 7.770 | 7.704 | 7.729 | 48,954 | -0.02(-0.21%) |
May 04, 2018 | 7.647 | 7.770 | 7.647 | 7.745 | 23,423 | +0.02(+0.32%) |
May 03, 2018 | 7.647 | 7.770 | 7.622 | 7.721 | 37,469 | +0.09(+1.19%) |
May 02, 2018 | 7.704 | 7.704 | 7.606 | 7.630 | 33,897 | +0.02(+0.22%) |
May 01, 2018 | 7.597 | 7.622 | 7.441 | 7.614 | 51,414 | -0.01(-0.11%) |
Apr 30, 2018 | 7.647 | 7.688 | 7.507 | 7.622 | 28,923 | +0.02(+0.32%) |
Apr 27, 2018 | 7.529 | 7.606 | 7.499 | 7.597 | 44,034 | +0.10(+1.32%) |
Apr 26, 2018 | 7.540 | 7.540 | 7.285 | 7.499 | 53,426 | -0.03(-0.44%) |
Apr 25, 2018 | 7.507 | 7.564 | 7.416 | 7.532 | 34,190 | -0.01(-0.11%) |
Apr 24, 2018 | 7.400 | 7.630 | 7.369 | 7.540 | 44,794 | +0.14(+1.89%) |
Apr 23, 2018 | 7.359 | 7.400 | 7.293 | 7.400 | 98,362 | +0.04(+0.56%) |
Apr 20, 2018 | 7.252 | 7.359 | 7.252 | 7.359 | 10,240 | +0.11(+1.47%) |
Apr 19, 2018 | 7.293 | 7.318 | 7.210 | 7.252 | 30,922 | -0.04(-0.56%) |
Apr 18, 2018 | 7.342 | 7.342 | 7.285 | 7.293 | 32,252 | +0.00(+0.00%) |
Apr 17, 2018 | 7.244 | 7.301 | 7.231 | 7.293 | 121,522 | +0.05(+0.68%) |
Apr 16, 2018 | 7.030 | 7.359 | 6.997 | 7.244 | 153,174 | +0.21(+2.92%) |
Apr 13, 2018 | 6.948 | 7.071 | 6.907 | 7.038 | 141,975 | +0.10(+1.42%) |
Apr 12, 2018 | 6.783 | 6.989 | 6.783 | 6.940 | 123,878 | +0.30(+4.58%) |
Apr 11, 2018 | 6.644 | 6.701 | 6.545 | 6.635 | 32,700 | -0.06(-0.86%) |
Apr 10, 2018 | 6.619 | 6.742 | 6.619 | 6.693 | 7,434 | +0.12(+1.75%) |
Apr 09, 2018 | 6.578 | 6.578 | 6.553 | 6.578 | 31,817 | -0.05(-0.70%) |
Apr 06, 2018 | 6.623 | 6.652 | 6.574 | 6.624 | 7,607 | -0.03(-0.42%) |
Apr 05, 2018 | 6.652 | 6.734 | 6.578 | 6.652 | 21,407 | +0.06(+0.94%) |
Apr 04, 2018 | 6.430 | 6.611 | 6.430 | 6.590 | 13,988 | +0.16(+2.49%) |
Apr 03, 2018 | 6.496 | 6.520 | 6.430 | 6.430 | 9,445 | -0.09(-1.39%) |
Apr 02, 2018 | 6.561 | 6.578 | 6.303 | 6.520 | 8,423 | -0.02(-0.25%) |
Mar 29, 2018 | 6.537 | 6.537 | 6.537 | 0 | +0.18(+2.86%) | |
Mar 28, 2018 | 6.356 | 6.380 | 6.232 | 6.355 | 8,284 | +0.04(+0.64%) |
Mar 27, 2018 | 6.356 | 6.380 | 6.274 | 6.315 | 23,924 | -0.03(-0.52%) |
Mar 26, 2018 | 6.084 | 6.397 | 6.084 | 6.348 | 18,750 | +0.05(+0.78%) |
Mar 23, 2018 | 6.241 | 6.397 | 6.241 | 6.298 | 10,838 | -0.08(-1.29%) |
Mar 22, 2018 | 6.405 | 6.454 | 6.241 | 6.380 | 32,550 | -0.05(-0.77%) |
Mar 21, 2018 | 6.372 | 6.479 | 6.274 | 6.430 | 12,816 | +0.07(+1.03%) |
Mar 20, 2018 | 6.413 | 6.463 | 6.168 | 6.364 | 10,472 | +0.01(+0.13%) |
Mar 19, 2018 | 6.545 | 6.553 | 6.315 | 6.356 | 63,199 | -0.17(-2.64%) |
Mar 16, 2018 | 6.496 | 6.561 | 6.397 | 6.528 | 45,126 | -0.02(-0.38%) |
Mar 15, 2018 | 6.537 | 6.553 | 6.389 | 6.553 | 21,064 | +0.01(+0.13%) |
Mar 14, 2018 | 6.561 | 6.561 | 6.537 | 6.545 | 11,803 | -0.02(-0.25%) |
Mar 13, 2018 | 6.611 | 6.611 | 6.438 | 6.561 | 28,548 | +0.02(+0.25%) |
Mar 12, 2018 | 6.578 | 6.619 | 6.528 | 6.545 | 10,398 | -0.02(-0.25%) |
Mar 09, 2018 | 6.496 | 6.578 | 6.496 | 6.561 | 27,638 | +0.07(+1.01%) |
Mar 08, 2018 | 6.611 | 6.611 | 6.406 | 6.496 | 40,297 | -0.07(-1.00%) |
Mar 07, 2018 | 6.570 | 6.639 | 6.537 | 6.561 | 11,046 | -0.01(-0.13%) |
Mar 06, 2018 | 6.635 | 6.676 | 6.570 | 6.570 | 22,149 | -0.07(-0.99%) |
Mar 05, 2018 | 6.561 | 6.701 | 6.561 | 6.635 | 10,868 | -0.01(-0.12%) |
Mar 02, 2018 | 6.561 | 6.693 | 6.553 | 6.644 | 4,242 | +0.07(+1.13%) |
Mar 01, 2018 | 6.627 | 6.685 | 6.570 | 6.570 | 15,185 | -0.03(-0.50%) |
Feb 28, 2018 | 6.652 | 6.693 | 6.454 | 6.602 | 21,107 | -0.02(-0.37%) |
Feb 27, 2018 | 6.660 | 6.660 | 6.614 | 6.627 | 24,132 | +0.00(+0.00%) |
Feb 26, 2018 | 6.602 | 6.734 | 6.594 | 6.627 | 60,726 | +0.00(+0.00%) |
Feb 23, 2018 | 6.701 | 6.701 | 6.619 | 6.627 | 20,089 | -0.05(-0.80%) |
Feb 22, 2018 | 6.693 | 6.701 | 6.611 | 6.681 | 17,817 | +0.01(+0.18%) |
Feb 21, 2018 | 6.611 | 6.783 | 6.528 | 6.668 | 38,502 | +0.11(+1.63%) |
Feb 20, 2018 | 6.586 | 6.693 | 6.561 | 6.561 | 18,417 | -0.02(-0.37%) |
Feb 16, 2018 | 6.586 | 6.586 | 6.586 | 0 | +0.04(+0.63%) | |
Feb 15, 2018 | 6.602 | 6.602 | 6.570 | 6.545 | 14,942 | +0.02(+0.38%) |
Feb 14, 2018 | 6.528 | 6.652 | 6.430 | 6.520 | 8,719 | -0.07(-1.00%) |
Feb 13, 2018 | 6.553 | 6.644 | 6.487 | 6.586 | 9,295 | +0.02(+0.25%) |
Feb 12, 2018 | 6.405 | 6.594 | 6.315 | 6.570 | 13,566 | +0.21(+3.36%) |
Feb 09, 2018 | 6.422 | 6.611 | 6.331 | 6.356 | 22,880 | -0.05(-0.77%) |
Feb 08, 2018 | 6.496 | 6.602 | 6.405 | 6.405 | 11,697 | -0.05(-0.76%) |
Feb 07, 2018 | 6.430 | 6.430 | 6.348 | 6.454 | 14,740 | -0.06(-0.88%) |
Feb 06, 2018 | 6.316 | 6.544 | 6.316 | 6.512 | 13,631 | +0.05(+0.76%) |
Feb 05, 2018 | 6.487 | 6.528 | 6.389 | 6.463 | 14,051 | -0.05(-0.75%) |
Feb 02, 2018 | 6.610 | 6.610 | 6.463 | 6.512 | 21,942 | -0.12(-1.85%) |
Feb 01, 2018 | 6.683 | 6.683 | 6.593 | 6.634 | 29,781 | +0.02(+0.25%) |
Jan 31, 2018 | 6.650 | 6.690 | 6.561 | 6.618 | 82,589 | -0.02(-0.25%) |
Jan 30, 2018 | 6.552 | 6.650 | 6.552 | 6.634 | 17,747 | +0.01(+0.12%) |
Jan 29, 2018 | 6.463 | 6.650 | 6.463 | 6.626 | 12,957 | +0.04(+0.62%) |
Jan 26, 2018 | 6.577 | 6.601 | 6.528 | 6.585 | 13,970 | +0.07(+1.13%) |
Jan 25, 2018 | 6.626 | 6.658 | 6.512 | 6.512 | 13,938 | -0.06(-0.87%) |
Jan 24, 2018 | 6.585 | 6.642 | 6.487 | 6.569 | 11,049 | -0.03(-0.43%) |
Jan 23, 2018 | 6.601 | 6.610 | 6.561 | 6.597 | 32,869 | +0.01(+0.17%) |
Jan 22, 2018 | 6.488 | 6.634 | 6.488 | 6.586 | 22,771 | -0.06(-0.96%) |
Jan 19, 2018 | 6.650 | 6.650 | 6.503 | 6.650 | 23,365 | -0.02(-0.24%) |
Jan 18, 2018 | 6.740 | 6.740 | 6.650 | 6.667 | 27,110 | -0.03(-0.49%) |
Jan 17, 2018 | 6.814 | 7.111 | 6.610 | 6.699 | 150,541 | +0.04(+0.55%) |
Jan 16, 2018 | 6.658 | 6.781 | 6.585 | 6.663 | 89,797 | +0.00(+0.06%) |
Jan 12, 2018 | 6.658 | 6.658 | 6.658 | 0 | +0.17(+2.64%) | |
Jan 11, 2018 | 6.691 | 6.691 | 6.073 | 6.487 | 199,212 | +0.83(+14.72%) |
Jan 10, 2018 | 5.487 | 5.671 | 5.487 | 5.655 | 22,772 | -0.02(-0.43%) |
Jan 09, 2018 | 5.696 | 5.696 | 5.647 | 5.679 | 9,046 | -0.00(-0.07%) |
Jan 08, 2018 | 5.520 | 5.720 | 5.353 | 5.683 | 28,978 | +0.01(+0.21%) |
Jan 05, 2018 | 5.671 | 5.712 | 5.602 | 5.671 | 12,041 | +0.01(+0.14%) |
Jan 04, 2018 | 5.532 | 5.679 | 5.532 | 5.663 | 48,254 | +0.16(+2.81%) |
Jan 03, 2018 | 5.507 | 5.549 | 5.426 | 5.508 | 12,123 | +0.05(+0.90%) |
Jan 02, 2018 | 5.386 | 5.500 | 5.500 | 5.459 | 11,344 | -0.04(-0.74%) |
Dec 29, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.02(+0.30%) | |
Dec 28, 2017 | 5.443 | 5.492 | 5.353 | 5.483 | 27,331 | +0.00(+0.00%) |
Dec 27, 2017 | 5.524 | 5.524 | 5.467 | 5.483 | 1,676 | -0.02(-0.44%) |
Dec 26, 2017 | 5.430 | 5.508 | 5.402 | 5.508 | 7,530 | +0.04(+0.75%) |
Dec 22, 2017 | 5.320 | 5.467 | 5.320 | 5.467 | 4,735 | +0.08(+1.52%) |
Dec 21, 2017 | 5.348 | 5.418 | 5.328 | 5.386 | 8,870 | +0.05(+0.94%) |
Dec 20, 2017 | 5.337 | 5.496 | 5.335 | 5.335 | 6,397 | -0.00(-0.02%) |
Dec 19, 2017 | 5.222 | 5.337 | 5.222 | 5.337 | 4,269 | +0.02(+0.46%) |
Dec 18, 2017 | 5.159 | 5.322 | 5.159 | 5.312 | 5,177 | +0.10(+1.88%) |
Dec 15, 2017 | 5.271 | 5.279 | 5.214 | 5.214 | 12,435 | -0.07(-1.24%) |
Dec 14, 2017 | 5.118 | 5.279 | 5.118 | 5.279 | 6,922 | +0.10(+1.89%) |
Dec 13, 2017 | 5.132 | 5.214 | 5.109 | 5.182 | 10,339 | +0.07(+1.28%) |
Dec 12, 2017 | 5.133 | 5.133 | 5.116 | 5.116 | 5,062 | -0.06(-1.10%) |
Dec 11, 2017 | 5.173 | 5.198 | 5.149 | 5.173 | 15,170 | +0.04(+0.79%) |
Dec 08, 2017 | 5.182 | 5.182 | 5.124 | 5.133 | 6,819 | +0.01(+0.16%) |
Dec 07, 2017 | 5.182 | 5.190 | 5.116 | 5.124 | 5,596 | -0.07(-1.25%) |
Dec 06, 2017 | 5.190 | 5.368 | 5.189 | 5.189 | 9,384 | -0.03(-0.63%) |
Dec 05, 2017 | 5.296 | 5.296 | 5.190 | 5.222 | 9,967 | -0.02(-0.47%) |
Dec 04, 2017 | 5.418 | 5.190 | 5.247 | 36,844 | -0.17(-3.16%) | |
Dec 01, 2017 | 5.304 | 5.418 | 5.304 | 5.418 | 7,996 | -0.08(-1.48%) |
Nov 30, 2017 | 5.263 | 5.500 | 5.157 | 5.500 | 18,780 | +0.24(+4.50%) |
Nov 29, 2017 | 5.230 | 5.296 | 5.182 | 5.263 | 9,460 | -0.02(-0.31%) |
Nov 28, 2017 | 5.182 | 5.288 | 5.182 | 5.279 | 12,316 | +0.08(+1.57%) |
Nov 27, 2017 | 5.173 | 5.206 | 5.142 | 5.198 | 3,848 | +0.02(+0.47%) |
Nov 24, 2017 | 5.182 | 5.182 | 5.108 | 5.173 | 3,371 | -0.02(-0.31%) |
Nov 22, 2017 | 5.149 | 5.222 | 5.067 | 5.190 | 6,131 | +0.06(+1.11%) |
Nov 21, 2017 | 5.182 | 5.206 | 5.133 | 5.133 | 2,523 | -0.02(-0.32%) |
Nov 20, 2017 | 5.035 | 5.182 | 5.027 | 5.149 | 14,311 | -0.02(-0.32%) |
Nov 17, 2017 | 5.157 | 5.165 | 5.084 | 5.165 | 4,712 | +0.07(+1.44%) |
Nov 16, 2017 | 5.051 | 5.165 | 5.043 | 5.092 | 6,503 | +0.02(+0.48%) |
Nov 15, 2017 | 5.108 | 5.108 | 5.035 | 5.067 | 7,823 | -0.03(-0.64%) |
Nov 14, 2017 | 5.141 | 5.141 | 5.026 | 5.100 | 4,295 | -0.15(-2.80%) |
Nov 13, 2017 | 5.108 | 5.247 | 5.108 | 5.247 | 9,617 | +0.09(+1.74%) |
Nov 10, 2017 | 5.280 | 5.312 | 5.157 | 5.157 | 11,759 | -0.14(-2.62%) |
Nov 09, 2017 | 5.296 | 5.296 | 5.255 | 5.296 | 2,813 | -0.02(-0.31%) |
Nov 08, 2017 | 5.304 | 5.312 | 5.279 | 5.312 | 1,513 | +0.07(+1.40%) |
Nov 07, 2017 | 5.288 | 5.288 | 5.182 | 5.239 | 13,563 | -0.07(-1.23%) |
Nov 06, 2017 | 5.320 | 5.443 | 5.304 | 5.304 | 5,677 | -0.14(-2.55%) |
Nov 03, 2017 | 5.426 | 5.443 | 5.346 | 5.443 | 3,640 | +0.06(+1.05%) |
Nov 02, 2017 | 5.273 | 5.443 | 5.273 | 5.386 | 4,052 | -0.04(-0.75%) |
Nov 01, 2017 | 5.435 | 5.451 | 5.346 | 5.426 | 14,163 | +0.07(+1.36%) |
Oct 31, 2017 | 5.354 | 5.459 | 5.346 | 5.354 | 15,482 | +0.04(+0.76%) |
Oct 30, 2017 | 5.370 | 5.375 | 5.305 | 5.313 | 16,386 | -0.08(-1.50%) |
Oct 27, 2017 | 5.384 | 5.491 | 5.329 | 5.394 | 7,509 | -0.02(-0.30%) |
Oct 26, 2017 | 5.426 | 5.466 | 5.370 | 5.410 | 16,736 | -0.05(-0.89%) |
Oct 25, 2017 | 5.443 | 5.459 | 5.281 | 5.459 | 4,921 | +0.02(+0.45%) |
Oct 24, 2017 | 5.443 | 5.459 | 5.418 | 5.435 | 14,013 | -0.02(-0.44%) |
Oct 23, 2017 | 5.386 | 5.564 | 5.155 | 5.459 | 16,066 | +0.06(+1.20%) |
Oct 20, 2017 | 5.329 | 5.426 | 5.281 | 5.394 | 17,038 | +0.06(+1.06%) |
Oct 19, 2017 | 5.394 | 5.418 | 5.305 | 5.338 | 18,922 | -0.12(-2.22%) |
Oct 18, 2017 | 5.426 | 5.483 | 5.338 | 5.459 | 16,136 | +0.06(+1.20%) |
Oct 17, 2017 | 5.338 | 5.435 | 5.257 | 5.394 | 96,936 | +0.09(+1.68%) |
Oct 16, 2017 | 5.491 | 5.499 | 5.216 | 5.305 | 176,136 | -0.11(-2.09%) |
Oct 13, 2017 | 5.451 | 5.556 | 5.418 | 5.418 | 70,253 | -0.04(-0.74%) |
Oct 12, 2017 | 5.054 | 5.459 | 5.046 | 5.459 | 289,181 | +0.61(+12.50%) |
Oct 11, 2017 | 4.771 | 4.877 | 4.771 | 4.852 | 47,492 | +0.05(+1.01%) |
Oct 10, 2017 | 4.763 | 4.804 | 4.658 | 4.804 | 19,620 | +0.06(+1.19%) |
Oct 09, 2017 | 4.771 | 4.990 | 4.739 | 4.747 | 7,012 | -0.01(-0.17%) |
Oct 06, 2017 | 4.828 | 4.860 | 4.739 | 4.755 | 15,964 | -0.06(-1.34%) |
Oct 05, 2017 | 4.974 | 4.974 | 4.796 | 4.820 | 51,177 | -0.16(-3.25%) |
Oct 04, 2017 | 4.943 | 5.006 | 4.943 | 4.982 | 12,326 | +0.02(+0.49%) |
Oct 03, 2017 | 4.933 | 5.014 | 4.933 | 4.957 | 29,513 | -0.01(-0.16%) |
Oct 02, 2017 | 4.852 | 5.063 | 4.852 | 4.965 | 37,471 | +0.14(+2.85%) |
Sep 29, 2017 | 4.893 | 4.949 | 4.699 | 4.828 | 40,025 | -0.08(-1.65%) |
Sep 28, 2017 | 4.796 | 4.913 | 4.796 | 4.909 | 20,380 | +0.10(+2.04%) |
Sep 27, 2017 | 4.779 | 4.812 | 4.763 | 4.811 | 38,912 | +0.02(+0.31%) |
Sep 26, 2017 | 4.715 | 4.852 | 4.668 | 4.796 | 37,536 | +0.12(+2.60%) |
Sep 25, 2017 | 4.658 | 4.691 | 4.658 | 4.674 | 5,702 | -0.02(-0.52%) |
Sep 22, 2017 | 4.682 | 4.707 | 4.682 | 4.699 | 1,759 | +0.00(+0.00%) |
Sep 21, 2017 | 4.650 | 4.763 | 4.638 | 4.699 | 25,575 | +0.05(+1.04%) |
Sep 20, 2017 | 4.666 | 4.803 | 4.650 | 4.650 | 12,894 | +0.00(+0.00%) |
Sep 19, 2017 | 4.650 | 4.723 | 4.610 | 4.650 | 21,540 | +0.03(+0.70%) |
Sep 18, 2017 | 4.755 | 4.755 | 4.610 | 4.618 | 9,923 | -0.11(-2.39%) |
Sep 15, 2017 | 4.699 | 4.739 | 4.650 | 4.731 | 24,892 | +0.03(+0.69%) |
Sep 14, 2017 | 4.771 | 4.844 | 4.699 | 4.699 | 49,451 | -0.06(-1.26%) |
Sep 13, 2017 | 4.602 | 4.796 | 4.571 | 4.758 | 48,050 | +0.17(+3.77%) |
Sep 12, 2017 | 4.448 | 4.593 | 4.424 | 4.585 | 28,258 | +0.15(+3.28%) |
Sep 11, 2017 | 4.440 | 4.448 | 4.391 | 4.440 | 37,576 | +0.06(+1.29%) |
Sep 08, 2017 | 4.377 | 4.407 | 4.294 | 4.383 | 43,361 | -0.02(-0.55%) |
Sep 07, 2017 | 4.399 | 4.440 | 4.395 | 4.407 | 21,816 | +0.00(+0.00%) |
Sep 06, 2017 | 4.464 | 4.513 | 4.391 | 4.407 | 53,449 | -0.07(-1.62%) |
Sep 05, 2017 | 4.472 | 4.513 | 4.472 | 4.480 | 6,091 | -0.03(-0.72%) |
Sep 01, 2017 | 4.586 | 4.586 | 4.488 | 4.513 | 16,520 | -0.02(-0.36%) |
Aug 31, 2017 | 4.585 | 4.634 | 4.529 | 4.529 | 25,607 | -0.07(-1.58%) |
Aug 30, 2017 | 4.602 | 4.602 | 4.585 | 4.602 | 3,551 | +0.00(+0.00%) |
Aug 29, 2017 | 4.602 | 4.618 | 4.585 | 4.602 | 15,016 | +0.01(+0.18%) |
Aug 28, 2017 | 4.602 | 4.602 | 4.586 | 4.593 | 20,313 | -0.01(-0.18%) |
Aug 25, 2017 | 4.610 | 4.662 | 4.593 | 4.602 | 21,751 | -0.01(-0.18%) |
Aug 24, 2017 | 4.610 | 4.630 | 4.585 | 4.610 | 11,594 | +0.00(+0.00%) |
Aug 23, 2017 | 4.561 | 4.610 | 4.536 | 4.610 | 5,475 | +0.01(+0.18%) |
Aug 22, 2017 | 4.569 | 4.610 | 4.569 | 4.602 | 4,857 | -0.01(-0.18%) |
Aug 21, 2017 | 4.531 | 4.642 | 4.496 | 4.610 | 25,275 | +0.02(+0.53%) |
Aug 18, 2017 | 4.521 | 4.610 | 4.496 | 4.585 | 4,983 | +0.06(+1.25%) |
Aug 17, 2017 | 4.569 | 4.602 | 4.488 | 4.529 | 6,577 | -0.02(-0.53%) |
Aug 16, 2017 | 4.507 | 4.650 | 4.507 | 4.553 | 9,607 | +0.03(+0.72%) |
Aug 15, 2017 | 4.553 | 4.561 | 4.496 | 4.521 | 5,193 | -0.06(-1.41%) |
Aug 14, 2017 | 4.561 | 4.634 | 4.529 | 4.585 | 10,174 | +0.02(+0.35%) |
Aug 11, 2017 | 4.469 | 4.577 | 4.464 | 4.569 | 9,575 | +0.09(+1.99%) |
Aug 10, 2017 | 4.529 | 4.593 | 4.464 | 4.480 | 9,068 | -0.05(-1.07%) |
Aug 09, 2017 | 4.577 | 4.618 | 4.529 | 4.529 | 9,219 | -0.10(-2.10%) |
Aug 08, 2017 | 4.618 | 4.691 | 4.618 | 4.626 | 7,236 | +0.02(+0.35%) |
Aug 07, 2017 | 4.626 | 4.691 | 4.569 | 4.610 | 41,536 | -0.03(-0.70%) |
Aug 04, 2017 | 4.674 | 4.674 | 4.585 | 4.642 | 9,429 | -0.03(-0.69%) |
Aug 03, 2017 | 4.723 | 4.723 | 4.634 | 4.674 | 38,954 | -0.01(-0.17%) |
Aug 02, 2017 | 4.690 | 4.730 | 4.634 | 4.682 | 69,706 | -0.07(-1.52%) |