Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.20(-4.40%) | |
Aug 30, 2018 | 4.455 | 4.590 | 4.455 | 4.550 | 2,281 | -0.10(-2.15%) |
Aug 29, 2018 | 4.362 | 4.650 | 4.350 | 4.650 | 7,359 | +0.35(+8.14%) |
Aug 28, 2018 | 4.400 | 4.400 | 4.300 | 4.300 | 1,244 | -0.20(-4.44%) |
Aug 27, 2018 | 4.450 | 4.700 | 4.401 | 4.500 | 2,508 | +0.10(+2.27%) |
Aug 24, 2018 | 4.450 | 4.450 | 4.350 | 4.400 | 2,300 | +0.00(+0.00%) |
Aug 23, 2018 | 4.850 | 4.850 | 4.350 | 4.400 | 14,524 | -0.15(-3.30%) |
Aug 22, 2018 | 4.800 | 4.900 | 4.500 | 4.550 | 10,677 | -0.30(-6.19%) |
Aug 21, 2018 | 5.050 | 5.050 | 4.850 | 4.850 | 2,337 | -0.10(-2.02%) |
Aug 20, 2018 | 4.900 | 5.000 | 4.851 | 4.950 | 2,350 | -0.15(-2.94%) |
Aug 17, 2018 | 5.350 | 5.350 | 5.100 | 5.100 | 500 | -0.05(-0.97%) |
Aug 16, 2018 | 5.050 | 5.250 | 4.750 | 5.150 | 2,322 | +0.20(+4.04%) |
Aug 15, 2018 | 5.100 | 5.100 | 4.875 | 4.950 | 4,096 | -0.15(-2.94%) |
Aug 14, 2018 | 5.300 | 5.300 | 5.100 | 5.100 | 297 | -0.20(-3.77%) |
Aug 13, 2018 | 5.350 | 5.350 | 5.100 | 5.300 | 4,422 | +0.30(+6.00%) |
Aug 10, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | -0.09(-1.71%) |
Aug 09, 2018 | 4.900 | 5.100 | 4.850 | 5.087 | 7,914 | -0.26(-4.91%) |
Aug 08, 2018 | 4.900 | 5.350 | 4.900 | 5.350 | 551 | +0.00(+0.00%) |
Aug 07, 2018 | 5.293 | 5.350 | 5.293 | 5.350 | 830 | -0.05(-0.93%) |
Aug 06, 2018 | 5.400 | 5.400 | 61 | +0.00(+0.00%) | ||
Aug 03, 2018 | 5.550 | 5.550 | 5.400 | 5.400 | 7,700 | -0.14(-2.60%) |
Aug 02, 2018 | 5.500 | 5.544 | 5.500 | 5.544 | 1,580 | +0.02(+0.44%) |
Aug 01, 2018 | 5.500 | 5.520 | 5.500 | 5.520 | 6,012 | +0.12(+2.22%) |
Jul 31, 2018 | 5.470 | 5.500 | 5.400 | 5.400 | 1,971 | -0.10(-1.82%) |
Jul 30, 2018 | 5.477 | 5.500 | 5.477 | 5.500 | 360 | +0.00(+0.00%) |
Jul 27, 2018 | 5.400 | 5.500 | 5.400 | 5.500 | 7,600 | +0.05(+0.92%) |
Jul 25, 2018 | 5.450 | 5.450 | 5.450 | 75 | +0.10(+1.87%) | |
Jul 24, 2018 | 5.011 | 5.400 | 5.011 | 5.350 | 2,066 | +0.10(+1.90%) |
Jul 23, 2018 | 5.250 | 5.293 | 5.250 | 5.250 | 1,857 | -0.15(-2.78%) |
Jul 20, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 5,429 | +0.10(+1.89%) |
Jul 19, 2018 | 5.400 | 5.400 | 5.300 | 5.300 | 2,045 | -0.10(-1.85%) |
Jul 18, 2018 | 5.300 | 5.400 | 5.250 | 5.400 | 2,467 | +0.08(+1.50%) |
Jul 17, 2018 | 5.300 | 5.350 | 5.250 | 5.320 | 8,322 | -0.08(-1.48%) |
Jul 16, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 121 | +0.10(+1.89%) |
Jul 13, 2018 | 5.450 | 5.450 | 5.300 | 5.300 | 13,040 | +0.10(+1.92%) |
Jul 12, 2018 | 5.200 | 5.250 | 5.200 | 5.200 | 12,481 | +0.00(+0.00%) |
Jul 10, 2018 | 5.200 | 5.200 | 5.200 | 19 | -0.10(-1.89%) | |
Jul 09, 2018 | 5.500 | 5.500 | 5.200 | 5.300 | 5,112 | +0.10(+1.92%) |
Jul 06, 2018 | 5.200 | 5.200 | 5.150 | 5.200 | 1,390 | +0.00(+0.00%) |
Jul 05, 2018 | 5.100 | 5.450 | 5.100 | 5.200 | 3,610 | +0.05(+0.97%) |
Jul 03, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.10(+1.98%) | |
Jul 02, 2018 | 4.800 | 5.050 | 4.800 | 5.050 | 71,374 | +0.20(+4.12%) |
Jun 29, 2018 | 5.250 | 5.250 | 4.850 | 4.850 | 5,946 | -0.50(-9.35%) |
Jun 28, 2018 | 5.400 | 5.400 | 5.150 | 5.350 | 6,825 | -0.10(-1.83%) |
Jun 27, 2018 | 5.500 | 5.500 | 5.450 | 5.450 | 643 | -0.05(-0.91%) |
Jun 26, 2018 | 5.350 | 5.500 | 5.200 | 5.500 | 4,644 | +0.15(+2.80%) |
Jun 25, 2018 | 5.350 | 5.450 | 5.300 | 5.350 | 34,341 | +0.05(+0.94%) |
Jun 22, 2018 | 5.300 | 5.300 | 5.251 | 5.300 | 10,377 | +0.00(+0.00%) |
Jun 21, 2018 | 5.100 | 5.300 | 5.100 | 5.300 | 11,995 | +0.20(+3.92%) |
Jun 20, 2018 | 5.100 | 5.103 | 5.050 | 5.100 | 3,593 | +0.05(+0.99%) |
Jun 19, 2018 | 5.400 | 5.450 | 5.050 | 5.050 | 56,816 | -0.35(-6.48%) |
Jun 18, 2018 | 5.400 | 5.450 | 5.400 | 5.400 | 4,257 | +0.00(+0.00%) |
Jun 15, 2018 | 5.450 | 5.451 | 5.400 | 5.400 | 5,185 | +0.00(+0.00%) |
Jun 14, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 6,665 | +0.03(+0.47%) |
Jun 13, 2018 | 5.363 | 5.400 | 5.363 | 5.375 | 1,718 | -0.08(-1.38%) |
Jun 12, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 177 | +0.05(+0.93%) |
Jun 11, 2018 | 5.350 | 5.400 | 5.050 | 5.400 | 21,366 | +0.10(+1.89%) |
Jun 08, 2018 | 5.300 | 5.450 | 5.300 | 5.300 | 1,558 | -0.05(-0.93%) |
Jun 07, 2018 | 5.350 | 5.421 | 4.861 | 5.350 | 6,174 | +0.10(+1.90%) |
Jun 06, 2018 | 5.500 | 5.500 | 5.125 | 5.250 | 6,748 | -0.25(-4.55%) |
Jun 05, 2018 | 5.413 | 5.500 | 5.413 | 5.500 | 6,062 | +0.05(+0.92%) |
Jun 04, 2018 | 5.550 | 5.550 | 5.400 | 5.450 | 4,633 | -0.05(-0.91%) |
Jun 01, 2018 | 5.300 | 5.500 | 5.300 | 5.500 | 5,411 | +0.17(+3.28%) |
May 31, 2018 | 5.325 | 5.325 | 5.325 | 5.325 | 310 | +0.08(+1.43%) |
May 30, 2018 | 5.400 | 5.400 | 5.250 | 5.250 | 3,455 | -0.10(-1.87%) |
May 29, 2018 | 5.350 | 5.400 | 5.250 | 5.350 | 1,526 | +0.10(+1.90%) |
May 25, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
May 23, 2018 | 5.250 | 5.250 | 5.250 | 101 | +0.00(+0.00%) | |
May 22, 2018 | 5.217 | 5.262 | 5.211 | 5.250 | 3,500 | +0.00(+0.00%) |
May 21, 2018 | 5.150 | 5.300 | 5.150 | 5.250 | 9,108 | +0.05(+0.96%) |
May 18, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 1,411 | +0.05(+0.97%) |
May 17, 2018 | 5.100 | 5.151 | 5.061 | 5.150 | 5,317 | +0.10(+1.98%) |
May 16, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 3,193 | -0.05(-0.98%) |
May 15, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 39,108 | +0.00(+0.00%) |
May 14, 2018 | 5.150 | 5.150 | 5.100 | 5.100 | 633 | -0.02(-0.48%) |
May 11, 2018 | 5.000 | 5.128 | 5.000 | 5.125 | 6,201 | +0.11(+2.29%) |
May 10, 2018 | 5.100 | 5.113 | 5.001 | 5.010 | 756 | -0.04(-0.79%) |
May 09, 2018 | 5.000 | 5.050 | 4.950 | 5.050 | 20,455 | -0.06(-1.17%) |
May 08, 2018 | 5.100 | 5.110 | 5.100 | 5.110 | 980 | +0.04(+0.69%) |
May 07, 2018 | 5.100 | 5.200 | 5.075 | 5.075 | 5,627 | -0.08(-1.46%) |
May 04, 2018 | 5.100 | 5.200 | 5.050 | 5.150 | 9,131 | +0.20(+4.04%) |
May 03, 2018 | 4.950 | 4.966 | 4.800 | 4.950 | 26,608 | +0.05(+1.02%) |
May 02, 2018 | 4.925 | 4.925 | 4.900 | 4.900 | 2,275 | -0.05(-1.01%) |
May 01, 2018 | 4.850 | 4.950 | 4.800 | 4.950 | 6,761 | +0.20(+4.21%) |
Apr 30, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 728 | -0.15(-3.06%) |
Apr 27, 2018 | 4.850 | 4.900 | 4.750 | 4.900 | 8,818 | +0.00(+0.00%) |
Apr 26, 2018 | 4.750 | 4.900 | 4.600 | 4.900 | 14,747 | +0.15(+3.16%) |
Apr 25, 2018 | 4.850 | 4.900 | 4.750 | 4.750 | 5,132 | +0.04(+0.88%) |
Apr 24, 2018 | 4.800 | 4.800 | 4.650 | 4.708 | 24,070 | +0.01(+0.18%) |
Apr 23, 2018 | 4.850 | 4.850 | 4.300 | 4.700 | 21,704 | +0.00(+0.00%) |
Apr 20, 2018 | 4.700 | 4.900 | 4.650 | 4.700 | 26,459 | +0.05(+1.08%) |
Apr 19, 2018 | 4.300 | 4.850 | 4.150 | 4.650 | 23,364 | +0.00(+0.00%) |
Apr 18, 2018 | 4.950 | 4.950 | 4.650 | 4.650 | 3,819 | -0.35(-7.00%) |
Apr 17, 2018 | 4.900 | 5.100 | 4.900 | 5.000 | 5,691 | +0.10(+2.04%) |
Apr 16, 2018 | 5.000 | 5.000 | 4.900 | 4.900 | 3,112 | +0.10(+2.08%) |
Apr 13, 2018 | 4.701 | 4.800 | 4.700 | 4.800 | 7,868 | +0.10(+2.13%) |
Apr 12, 2018 | 4.650 | 4.700 | 4.650 | 4.700 | 11,401 | +0.07(+1.55%) |
Apr 11, 2018 | 4.628 | 4.628 | 4.628 | 4.628 | 769 | -0.07(-1.53%) |
Apr 10, 2018 | 4.651 | 4.700 | 4.601 | 4.700 | 4,023 | +0.10(+2.17%) |
Apr 09, 2018 | 4.600 | 4.678 | 4.336 | 4.600 | 7,613 | +0.00(+0.00%) |
Apr 06, 2018 | 4.472 | 4.600 | 4.472 | 4.600 | 482 | +0.15(+3.37%) |
Apr 05, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 19,504 | +0.00(+0.00%) |
Apr 04, 2018 | 4.350 | 4.470 | 4.300 | 4.450 | 26,008 | +0.05(+1.14%) |
Apr 03, 2018 | 4.350 | 4.450 | 4.300 | 4.400 | 68,967 | +0.05(+1.15%) |
Apr 02, 2018 | 4.350 | 4.350 | 4.300 | 4.350 | 46,277 | -0.10(-2.25%) |
Mar 29, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.25(+5.95%) | |
Mar 28, 2018 | 4.747 | 4.747 | 4.200 | 4.200 | 11,024 | -0.45(-9.68%) |
Mar 27, 2018 | 4.617 | 4.650 | 4.612 | 4.650 | 2,370 | +0.15(+3.33%) |
Mar 26, 2018 | 4.815 | 4.815 | 4.500 | 4.500 | 2,174 | -0.05(-1.10%) |
Mar 23, 2018 | 4.700 | 4.850 | 4.500 | 4.550 | 10,924 | -0.10(-2.15%) |
Mar 22, 2018 | 4.700 | 4.825 | 4.614 | 4.650 | 6,436 | -0.15(-3.12%) |
Mar 21, 2018 | 4.850 | 4.850 | 4.636 | 4.800 | 5,636 | +0.00(+0.00%) |
Mar 20, 2018 | 4.800 | 4.875 | 4.788 | 4.800 | 153,082 | +0.05(+1.05%) |
Mar 19, 2018 | 4.500 | 4.900 | 4.500 | 4.750 | 3,297 | -0.10(-2.06%) |
Mar 16, 2018 | 5.150 | 5.300 | 4.850 | 4.850 | 6,645 | -0.45(-8.49%) |
Mar 15, 2018 | 5.300 | 5.300 | 5.150 | 5.300 | 13,102 | -0.05(-0.93%) |
Mar 14, 2018 | 5.378 | 5.378 | 5.301 | 5.350 | 1,035 | -0.05(-0.93%) |
Mar 13, 2018 | 5.500 | 5.500 | 5.161 | 5.400 | 12,074 | -0.06(-1.12%) |
Mar 12, 2018 | 5.350 | 5.500 | 5.350 | 5.461 | 1,595 | +0.14(+2.55%) |
Mar 09, 2018 | 5.450 | 5.672 | 5.325 | 5.325 | 5,037 | -0.02(-0.47%) |
Mar 08, 2018 | 5.200 | 5.450 | 5.200 | 5.350 | 14,073 | +0.20(+3.88%) |
Mar 07, 2018 | 5.400 | 5.150 | 5.150 | 10,486 | -0.05(-0.96%) | |
Mar 06, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 30,816 | +0.10(+1.96%) |
Mar 05, 2018 | 5.250 | 5.250 | 5.100 | 5.100 | 1,374 | -0.15(-2.86%) |
Mar 02, 2018 | 5.250 | 5.250 | 5.100 | 5.250 | 8,962 | +0.10(+1.94%) |
Mar 01, 2018 | 5.150 | 5.200 | 5.150 | 5.150 | 3,342 | +0.10(+1.98%) |
Feb 28, 2018 | 5.200 | 5.250 | 5.050 | 5.050 | 41,255 | -0.15(-2.88%) |
Feb 27, 2018 | 5.150 | 5.200 | 5.100 | 5.200 | 60,504 | +0.15(+2.97%) |
Feb 26, 2018 | 5.150 | 5.156 | 5.050 | 5.050 | 8,851 | -0.10(-1.94%) |
Feb 23, 2018 | 5.100 | 5.175 | 5.000 | 5.150 | 9,327 | +0.17(+3.35%) |
Feb 22, 2018 | 4.950 | 5.000 | 4.900 | 4.983 | 15,446 | +0.08(+1.58%) |
Feb 21, 2018 | 5.050 | 5.050 | 4.900 | 4.905 | 7,096 | -0.04(-0.90%) |
Feb 20, 2018 | 4.900 | 5.050 | 4.850 | 4.950 | 6,876 | +0.03(+0.51%) |
Feb 16, 2018 | 4.925 | 4.925 | 4.925 | 0 | +0.12(+2.60%) | |
Feb 15, 2018 | 4.650 | 4.874 | 4.650 | 4.800 | 32,308 | -0.02(-0.48%) |
Feb 14, 2018 | 4.792 | 4.850 | 4.792 | 4.823 | 1,048 | +0.07(+1.54%) |
Feb 13, 2018 | 4.700 | 4.850 | 4.700 | 4.750 | 16,395 | +0.15(+3.26%) |
Feb 12, 2018 | 4.165 | 4.740 | 4.165 | 4.600 | 3,742 | +0.00(+0.00%) |
Feb 09, 2018 | 4.650 | 4.850 | 4.600 | 4.600 | 27,309 | -0.05(-1.08%) |
Feb 08, 2018 | 4.600 | 4.750 | 4.524 | 4.650 | 16,098 | +0.05(+1.09%) |
Feb 07, 2018 | 4.612 | 4.300 | 4.600 | 7,053 | +0.30(+6.98%) | |
Feb 06, 2018 | 3.950 | 4.400 | 3.950 | 4.300 | 208,287 | -0.10(-2.27%) |
Feb 05, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 8,691 | -0.15(-3.30%) |
Feb 02, 2018 | 4.525 | 4.650 | 4.460 | 4.550 | 7,955 | -0.10(-2.15%) |
Feb 01, 2018 | 4.650 | 4.650 | 4.613 | 4.650 | 337 | +0.10(+2.20%) |
Jan 31, 2018 | 4.550 | 4.650 | 4.550 | 4.550 | 17,559 | -0.05(-1.09%) |
Jan 30, 2018 | 4.550 | 4.550 | 4.550 | 4.600 | 1,474 | +0.00(+0.00%) |
Jan 29, 2018 | 4.550 | 4.650 | 4.550 | 4.600 | 5,242 | -0.10(-2.13%) |
Jan 26, 2018 | 4.650 | 4.700 | 4.615 | 4.700 | 3,013 | +0.08(+1.62%) |
Jan 25, 2018 | 4.650 | 4.700 | 4.550 | 4.625 | 6,404 | -0.08(-1.60%) |
Jan 24, 2018 | 4.651 | 4.700 | 4.650 | 4.700 | 2,964 | +0.00(+0.00%) |
Jan 23, 2018 | 4.600 | 4.700 | 4.600 | 4.700 | 2,863 | +0.05(+1.08%) |
Jan 22, 2018 | 4.550 | 4.650 | 4.550 | 4.650 | 101,533 | +0.10(+2.20%) |
Jan 19, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 11,221 | -0.13(-2.72%) |
Jan 18, 2018 | 4.600 | 4.700 | 4.550 | 4.677 | 4,656 | -0.07(-1.54%) |
Jan 17, 2018 | 4.650 | 4.750 | 4.650 | 4.750 | 5,581 | +0.00(+0.00%) |
Jan 16, 2018 | 4.600 | 4.750 | 4.600 | 4.750 | 5,935 | +0.09(+1.84%) |
Jan 12, 2018 | 4.664 | 4.664 | 4.664 | 0 | -0.09(-1.81%) | |
Jan 11, 2018 | 4.750 | 4.800 | 4.650 | 4.750 | 11,081 | +0.00(+0.00%) |
Jan 10, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 5,501 | -0.10(-2.06%) |
Jan 09, 2018 | 4.800 | 4.900 | 4.750 | 4.850 | 12,230 | -0.10(-2.02%) |
Jan 08, 2018 | 4.950 | 5.950 | 4.800 | 4.950 | 18,389 | +0.17(+3.66%) |
Jan 05, 2018 | 4.700 | 4.826 | 4.700 | 4.775 | 9,432 | +0.03(+0.53%) |
Jan 04, 2018 | 4.744 | 4.850 | 4.700 | 4.750 | 35,601 | +0.00(+0.00%) |
Jan 03, 2018 | 4.750 | 4.750 | 4.700 | 4.750 | 3,469 | +0.05(+1.06%) |
Jan 02, 2018 | 4.700 | 4.750 | 4.700 | 4.700 | 8,193 | +0.05(+1.08%) |
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | +0.10(+2.20%) | |
Dec 28, 2017 | 4.700 | 4.700 | 4.501 | 4.550 | 3,344 | -0.05(-1.09%) |
Dec 27, 2017 | 4.619 | 4.619 | 4.560 | 4.600 | 3,584 | +0.00(+0.00%) |
Dec 26, 2017 | 4.601 | 4.650 | 4.600 | 4.600 | 823 | -0.15(-3.16%) |
Dec 22, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 10,863 | +0.10(+2.15%) |
Dec 21, 2017 | 4.500 | 4.650 | 4.500 | 4.650 | 5,660 | +0.10(+2.20%) |
Dec 20, 2017 | 4.550 | 4.629 | 4.450 | 4.550 | 38,979 | -0.05(-1.09%) |
Dec 19, 2017 | 4.550 | 4.700 | 4.550 | 4.600 | 15,922 | -0.05(-1.08%) |
Dec 18, 2017 | 4.600 | 4.725 | 4.450 | 4.650 | 34,342 | +0.20(+4.49%) |
Dec 15, 2017 | 4.350 | 4.750 | 4.200 | 4.450 | 21,288 | +0.10(+2.30%) |
Dec 14, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 10,494 | -0.15(-3.33%) |
Dec 13, 2017 | 4.350 | 4.550 | 4.225 | 4.500 | 11,706 | +0.15(+3.45%) |
Dec 12, 2017 | 4.372 | 4.600 | 4.350 | 4.350 | 15,793 | +0.00(+0.00%) |
Dec 11, 2017 | 4.271 | 4.350 | 4.250 | 4.350 | 9,265 | -0.05(-1.14%) |
Dec 08, 2017 | 4.200 | 4.450 | 4.200 | 4.400 | 10,737 | +0.00(+0.00%) |
Dec 07, 2017 | 4.500 | 4.500 | 4.050 | 4.400 | 25,066 | -0.12(-2.76%) |
Dec 06, 2017 | 4.450 | 4.550 | 4.400 | 4.525 | 3,234 | +0.03(+0.56%) |
Dec 05, 2017 | 4.600 | 4.600 | 4.400 | 4.500 | 10,474 | -0.17(-3.74%) |
Dec 04, 2017 | 4.700 | 4.600 | 4.675 | 3,971 | -0.03(-0.53%) | |
Dec 01, 2017 | 4.650 | 4.750 | 4.400 | 4.700 | 39,187 | +0.00(+0.00%) |
Nov 30, 2017 | 4.900 | 4.950 | 4.600 | 4.700 | 11,949 | -0.25(-5.05%) |
Nov 29, 2017 | 4.900 | 4.950 | 4.900 | 4.950 | 24,957 | -0.05(-1.00%) |
Nov 28, 2017 | 4.900 | 5.000 | 4.800 | 5.000 | 10,883 | +0.08(+1.52%) |
Nov 27, 2017 | 4.800 | 4.950 | 4.800 | 4.925 | 13,837 | -0.03(-0.51%) |
Nov 24, 2017 | 4.950 | 4.950 | 4.800 | 4.950 | 2,586 | +0.00(+0.00%) |
Nov 22, 2017 | 4.800 | 5.000 | 4.400 | 4.950 | 17,696 | +0.20(+4.21%) |
Nov 21, 2017 | 5.050 | 5.100 | 4.705 | 4.750 | 25,201 | -0.35(-6.86%) |
Nov 20, 2017 | 4.925 | 5.100 | 4.900 | 5.100 | 9,012 | +0.20(+4.08%) |
Nov 17, 2017 | 5.050 | 5.050 | 4.800 | 4.900 | 20,508 | -0.10(-2.00%) |
Nov 16, 2017 | 4.998 | 5.100 | 4.950 | 5.000 | 14,961 | -0.10(-1.96%) |
Nov 15, 2017 | 5.050 | 5.150 | 4.950 | 5.100 | 8,883 | -0.10(-1.92%) |
Nov 14, 2017 | 5.000 | 5.200 | 4.950 | 5.200 | 16,166 | +0.00(+0.00%) |
Nov 13, 2017 | 4.760 | 5.300 | 4.760 | 5.200 | 4,021 | +0.00(+0.00%) |
Nov 10, 2017 | 5.500 | 5.600 | 5.150 | 5.200 | 25,311 | -0.40(-7.14%) |
Nov 09, 2017 | 5.568 | 5.700 | 5.500 | 5.600 | 10,034 | -0.20(-3.45%) |
Nov 08, 2017 | 6.150 | 6.150 | 5.800 | 5.800 | 14,523 | -0.35(-5.69%) |
Nov 07, 2017 | 6.450 | 6.500 | 6.150 | 6.150 | 37,708 | -0.35(-5.38%) |
Nov 06, 2017 | 6.450 | 6.550 | 6.350 | 6.500 | 17,878 | +0.15(+2.36%) |
Nov 03, 2017 | 6.400 | 6.400 | 6.300 | 6.350 | 11,015 | -0.10(-1.55%) |
Nov 02, 2017 | 6.350 | 6.450 | 6.300 | 6.450 | 7,831 | +0.00(+0.00%) |
Nov 01, 2017 | 6.300 | 6.450 | 6.300 | 6.450 | 9,671 | +0.08(+1.31%) |
Oct 31, 2017 | 6.300 | 6.382 | 6.300 | 6.367 | 6,782 | -0.08(-1.29%) |
Oct 30, 2017 | 6.250 | 6.450 | 5.750 | 6.450 | 186,952 | +0.10(+1.57%) |
Oct 27, 2017 | 6.250 | 6.350 | 6.100 | 6.350 | 10,517 | +0.05(+0.79%) |
Oct 26, 2017 | 6.250 | 6.300 | 6.200 | 6.300 | 47,050 | +0.04(+0.60%) |
Oct 25, 2017 | 6.274 | 6.300 | 6.200 | 6.263 | 7,282 | +0.01(+0.20%) |
Oct 24, 2017 | 5.850 | 6.250 | 5.850 | 6.250 | 9,428 | -0.05(-0.79%) |
Oct 23, 2017 | 6.150 | 6.300 | 6.150 | 6.300 | 11,763 | +0.10(+1.61%) |
Oct 20, 2017 | 6.250 | 6.300 | 6.200 | 6.200 | 50,705 | +0.05(+0.81%) |
Oct 19, 2017 | 6.050 | 6.200 | 6.050 | 6.150 | 1,250 | -0.05(-0.81%) |
Oct 18, 2017 | 5.998 | 6.200 | 5.998 | 6.200 | 10,991 | +0.25(+4.20%) |
Oct 17, 2017 | 5.950 | 6.100 | 5.900 | 5.950 | 6,040 | -0.05(-0.83%) |
Oct 16, 2017 | 5.966 | 6.000 | 5.950 | 6.000 | 5,303 | +0.05(+0.84%) |
Oct 13, 2017 | 5.900 | 5.950 | 5.850 | 5.950 | 1,184 | +0.10(+1.71%) |
Oct 12, 2017 | 5.850 | 5.900 | 5.850 | 5.850 | 3,321 | +0.07(+1.30%) |
Oct 11, 2017 | 5.850 | 5.900 | 5.775 | 5.775 | 9,124 | -0.17(-2.94%) |
Oct 10, 2017 | 5.850 | 5.950 | 5.750 | 5.950 | 13,813 | +0.10(+1.71%) |
Oct 09, 2017 | 5.901 | 5.987 | 5.756 | 5.850 | 7,962 | -0.35(-5.65%) |
Oct 06, 2017 | 6.000 | 6.200 | 5.650 | 6.200 | 23,640 | +0.20(+3.33%) |
Oct 05, 2017 | 6.112 | 6.150 | 6.000 | 6.000 | 3,351 | +0.00(+0.00%) |
Oct 04, 2017 | 5.950 | 6.200 | 5.950 | 6.000 | 8,630 | +0.00(+0.00%) |
Oct 03, 2017 | 6.150 | 6.150 | 6.000 | 6.000 | 4,709 | -0.20(-3.23%) |
Oct 02, 2017 | 6.100 | 6.252 | 6.100 | 6.200 | 3,274 | +0.10(+1.64%) |
Sep 29, 2017 | 6.200 | 6.350 | 6.100 | 6.100 | 2,690 | -0.10(-1.61%) |
Sep 28, 2017 | 6.100 | 6.200 | 6.050 | 6.200 | 16,443 | +0.20(+3.33%) |
Sep 27, 2017 | 6.150 | 6.250 | 6.000 | 6.000 | 3,969 | -0.25(-4.00%) |
Sep 26, 2017 | 6.200 | 6.250 | 6.150 | 6.250 | 11,752 | +0.20(+3.31%) |
Sep 25, 2017 | 6.150 | 6.300 | 6.050 | 6.050 | 12,785 | -0.30(-4.72%) |
Sep 22, 2017 | 6.150 | 6.350 | 6.050 | 6.350 | 13,480 | +0.15(+2.42%) |
Sep 21, 2017 | 6.192 | 6.200 | 6.043 | 6.200 | 5,365 | +0.20(+3.33%) |
Sep 20, 2017 | 6.250 | 6.250 | 6.000 | 6.000 | 40,265 | -0.25(-4.00%) |
Sep 19, 2017 | 6.250 | 6.250 | 6.000 | 6.250 | 25,703 | -0.05(-0.79%) |
Sep 18, 2017 | 6.600 | 6.600 | 6.050 | 6.300 | 24,909 | -0.30(-4.55%) |
Sep 15, 2017 | 6.250 | 6.600 | 6.250 | 6.600 | 20,677 | +0.05(+0.76%) |
Sep 14, 2017 | 6.350 | 6.550 | 6.050 | 6.550 | 56,295 | -0.10(-1.50%) |
Sep 13, 2017 | 6.112 | 6.650 | 6.050 | 6.650 | 17,440 | +0.55(+9.02%) |
Sep 12, 2017 | 6.150 | 6.200 | 6.100 | 6.100 | 14,740 | -0.05(-0.81%) |
Sep 11, 2017 | 6.400 | 6.650 | 6.150 | 6.150 | 35,991 | -0.30(-4.65%) |
Sep 08, 2017 | 6.200 | 6.450 | 6.200 | 6.450 | 8,689 | +0.10(+1.57%) |
Sep 07, 2017 | 6.311 | 6.400 | 6.200 | 6.350 | 16,188 | +0.10(+1.60%) |
Sep 06, 2017 | 6.300 | 6.500 | 6.200 | 6.250 | 11,773 | -0.10(-1.57%) |
Sep 05, 2017 | 6.300 | 6.500 | 6.100 | 6.350 | 28,222 | -0.10(-1.55%) |