Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.600 | 6.950 | 6.500 | 6.500 | 37,400 | -0.34(-4.97%) |
Sep 27, 2018 | 6.750 | 6.850 | 6.480 | 6.840 | 269,881 | +0.19(+2.86%) |
Sep 26, 2018 | 6.000 | 7.330 | 5.950 | 6.650 | 1,029,644 | +1.15(+20.91%) |
Sep 25, 2018 | 5.860 | 5.860 | 5.500 | 5.500 | 9,436 | -0.40(-6.78%) |
Sep 24, 2018 | 5.460 | 6.000 | 5.460 | 5.900 | 25,933 | +0.50(+9.26%) |
Sep 21, 2018 | 5.930 | 6.020 | 5.400 | 5.400 | 30,800 | -0.57(-9.55%) |
Sep 20, 2018 | 6.050 | 6.110 | 5.960 | 5.970 | 17,708 | -0.09(-1.49%) |
Sep 19, 2018 | 5.980 | 6.100 | 5.980 | 6.060 | 52,875 | +0.13(+2.19%) |
Sep 18, 2018 | 6.000 | 6.050 | 5.909 | 5.930 | 86,062 | -0.07(-1.17%) |
Sep 17, 2018 | 5.900 | 6.240 | 5.900 | 6.000 | 60,796 | +0.10(+1.69%) |
Sep 14, 2018 | 5.940 | 5.950 | 5.900 | 5.900 | 24,900 | +0.00(+0.00%) |
Sep 13, 2018 | 5.440 | 5.950 | 5.440 | 5.900 | 23,405 | +0.45(+8.26%) |
Sep 12, 2018 | 4.800 | 5.450 | 4.720 | 5.450 | 87,168 | +0.65(+13.54%) |
Sep 11, 2018 | 4.840 | 4.950 | 4.690 | 4.800 | 45,488 | -0.08(-1.64%) |
Sep 10, 2018 | 4.970 | 4.980 | 4.880 | 4.880 | 18,318 | -0.07(-1.41%) |
Sep 07, 2018 | 4.980 | 5.000 | 4.950 | 4.950 | 21,800 | -0.05(-1.00%) |
Sep 06, 2018 | 5.000 | 5.000 | 4.990 | 5.000 | 5,980 | +0.01(+0.20%) |
Sep 05, 2018 | 4.950 | 5.000 | 4.943 | 4.990 | 11,055 | +0.14(+2.88%) |
Sep 04, 2018 | 4.762 | 5.000 | 4.762 | 4.850 | 8,862 | +0.19(+4.08%) |
Aug 31, 2018 | 4.660 | 4.660 | 4.660 | 0 | -0.09(-1.89%) | |
Aug 30, 2018 | 4.800 | 4.800 | 4.750 | 4.750 | 6,570 | -0.05(-1.04%) |
Aug 29, 2018 | 4.884 | 4.900 | 4.765 | 4.800 | 17,724 | -0.07(-1.44%) |
Aug 28, 2018 | 4.910 | 4.920 | 4.840 | 4.870 | 32,117 | -0.05(-1.02%) |
Aug 27, 2018 | 5.080 | 5.080 | 4.910 | 4.920 | 13,623 | -0.18(-3.53%) |
Aug 24, 2018 | 5.160 | 5.280 | 5.100 | 5.100 | 7,600 | -0.09(-1.73%) |
Aug 23, 2018 | 5.220 | 5.260 | 5.180 | 5.190 | 10,646 | -0.03(-0.57%) |
Aug 22, 2018 | 5.300 | 5.370 | 5.220 | 5.220 | 33,535 | -0.05(-0.95%) |
Aug 21, 2018 | 5.350 | 5.460 | 5.270 | 5.270 | 3,072 | +0.01(+0.29%) |
Aug 20, 2018 | 5.260 | 5.269 | 5.255 | 5.255 | 1,382 | +0.04(+0.86%) |
Aug 17, 2018 | 5.210 | 5.210 | 5.210 | 5.210 | 200 | -0.02(-0.38%) |
Aug 16, 2018 | 5.100 | 5.250 | 5.100 | 5.230 | 2,796 | +0.03(+0.58%) |
Aug 15, 2018 | 5.201 | 5.230 | 5.200 | 5.200 | 2,439 | +0.06(+1.17%) |
Aug 14, 2018 | 5.160 | 5.160 | 5.130 | 5.140 | 5,137 | -0.02(-0.37%) |
Aug 13, 2018 | 5.050 | 5.159 | 5.050 | 5.159 | 3,070 | +0.08(+1.56%) |
Aug 10, 2018 | 5.150 | 5.150 | 5.080 | 5.080 | 5,000 | -0.02(-0.39%) |
Aug 09, 2018 | 5.140 | 5.150 | 5.100 | 5.100 | 3,726 | +0.00(+0.00%) |
Aug 08, 2018 | 5.060 | 5.147 | 5.060 | 5.100 | 3,779 | -0.08(-1.50%) |
Aug 07, 2018 | 5.206 | 5.236 | 5.113 | 5.178 | 10,074 | -0.07(-1.38%) |
Aug 06, 2018 | 5.210 | 5.270 | 5.210 | 5.250 | 4,232 | -0.02(-0.38%) |
Aug 03, 2018 | 5.300 | 5.300 | 5.270 | 5.270 | 300 | -0.03(-0.57%) |
Aug 02, 2018 | 5.410 | 5.410 | 5.300 | 5.300 | 3,162 | -0.04(-0.75%) |
Aug 01, 2018 | 5.330 | 5.340 | 5.330 | 5.340 | 222 | +0.09(+1.71%) |
Jul 31, 2018 | 5.270 | 5.300 | 5.100 | 5.250 | 7,160 | -0.02(-0.38%) |
Jul 30, 2018 | 5.270 | 5.270 | 5.270 | 5.270 | 931 | +0.02(+0.38%) |
Jul 27, 2018 | 5.370 | 5.370 | 5.250 | 5.250 | 3,000 | -0.11(-2.13%) |
Jul 26, 2018 | 5.450 | 5.450 | 5.360 | 5.364 | 2,264 | -0.04(-0.67%) |
Jul 25, 2018 | 5.360 | 5.400 | 5.360 | 5.400 | 3,604 | +0.04(+0.75%) |
Jul 24, 2018 | 5.490 | 5.490 | 5.380 | 5.360 | 6,403 | -0.07(-1.29%) |
Jul 23, 2018 | 5.490 | 5.497 | 5.350 | 5.430 | 7,238 | -0.07(-1.27%) |
Jul 20, 2018 | 5.480 | 5.525 | 5.480 | 5.500 | 4,712 | +0.10(+1.85%) |
Jul 19, 2018 | 5.490 | 5.490 | 5.400 | 5.400 | 2,097 | -0.10(-1.82%) |
Jul 18, 2018 | 5.478 | 5.500 | 5.471 | 5.500 | 2,744 | +0.00(+0.00%) |
Jul 17, 2018 | 5.490 | 5.500 | 5.490 | 5.500 | 2,551 | +0.08(+1.48%) |
Jul 16, 2018 | 5.434 | 5.434 | 5.420 | 5.420 | 809 | -0.05(-0.91%) |
Jul 13, 2018 | 5.400 | 5.482 | 5.400 | 5.470 | 5,973 | +0.03(+0.55%) |
Jul 12, 2018 | 5.419 | 5.440 | 5.410 | 5.440 | 861 | +0.04(+0.74%) |
Jul 11, 2018 | 5.430 | 5.450 | 5.400 | 5.400 | 737 | -0.03(-0.55%) |
Jul 10, 2018 | 5.477 | 5.520 | 5.430 | 5.430 | 2,888 | +0.01(+0.18%) |
Jul 09, 2018 | 5.400 | 5.470 | 5.400 | 5.420 | 9,883 | -0.05(-0.91%) |
Jul 06, 2018 | 5.438 | 5.470 | 5.422 | 5.470 | 948 | +0.10(+1.93%) |
Jul 05, 2018 | 5.450 | 5.450 | 5.367 | 5.367 | 2,670 | -0.07(-1.35%) |
Jul 03, 2018 | 5.440 | 5.440 | 5.440 | 0 | +0.04(+0.74%) | |
Jul 02, 2018 | 5.370 | 5.500 | 5.370 | 5.400 | 582 | -0.02(-0.37%) |
Jun 29, 2018 | 5.381 | 5.420 | 5.381 | 5.420 | 978 | +0.05(+0.93%) |
Jun 28, 2018 | 5.320 | 5.370 | 5.280 | 5.370 | 2,782 | +0.09(+1.70%) |
Jun 27, 2018 | 5.360 | 5.360 | 5.260 | 5.280 | 17,461 | -0.01(-0.19%) |
Jun 26, 2018 | 5.216 | 5.350 | 5.216 | 5.290 | 3,264 | +0.09(+1.73%) |
Jun 25, 2018 | 5.510 | 5.510 | 5.160 | 5.200 | 17,945 | -0.21(-3.88%) |
Jun 22, 2018 | 5.420 | 5.480 | 5.400 | 5.410 | 5,759 | -0.01(-0.18%) |
Jun 21, 2018 | 5.560 | 5.600 | 5.420 | 5.420 | 5,107 | -0.12(-2.17%) |
Jun 20, 2018 | 5.533 | 5.560 | 5.533 | 5.540 | 1,961 | +0.04(+0.73%) |
Jun 19, 2018 | 5.500 | 5.540 | 5.500 | 5.500 | 5,838 | +0.00(+0.00%) |
Jun 18, 2018 | 5.500 | 5.500 | 5.410 | 5.500 | 2,065 | +0.09(+1.66%) |
Jun 15, 2018 | 5.413 | 5.479 | 5.410 | 5.410 | 3,752 | -0.05(-0.92%) |
Jun 14, 2018 | 5.350 | 5.490 | 5.350 | 5.460 | 4,962 | +0.15(+2.82%) |
Jun 13, 2018 | 5.300 | 5.350 | 5.300 | 5.310 | 9,083 | +0.07(+1.34%) |
Jun 12, 2018 | 5.290 | 5.300 | 5.220 | 5.240 | 3,426 | +0.04(+0.77%) |
Jun 11, 2018 | 5.234 | 5.345 | 5.200 | 5.200 | 8,415 | +0.03(+0.58%) |
Jun 08, 2018 | 4.950 | 5.250 | 4.950 | 5.170 | 11,184 | +0.17(+3.40%) |
Jun 07, 2018 | 4.970 | 5.018 | 4.950 | 5.000 | 8,355 | +0.07(+1.42%) |
Jun 06, 2018 | 5.100 | 4.930 | 30,017 | +0.18(+3.79%) | ||
Jun 05, 2018 | 4.710 | 4.770 | 4.700 | 4.750 | 18,075 | +0.07(+1.50%) |
Jun 04, 2018 | 4.610 | 4.890 | 4.610 | 4.680 | 21,222 | -0.01(-0.21%) |
Jun 01, 2018 | 4.890 | 4.890 | 4.600 | 4.690 | 25,497 | +0.03(+0.64%) |
May 31, 2018 | 4.850 | 4.850 | 4.650 | 4.660 | 17,650 | -0.18(-3.72%) |
May 30, 2018 | 4.900 | 4.950 | 4.840 | 4.840 | 6,123 | -0.08(-1.63%) |
May 29, 2018 | 4.880 | 4.930 | 4.750 | 4.920 | 2,275 | +0.08(+1.65%) |
May 25, 2018 | 4.840 | 4.840 | 4.840 | 0 | +0.02(+0.41%) | |
May 24, 2018 | 4.920 | 4.920 | 4.820 | 4.820 | 7,159 | -0.10(-2.03%) |
May 23, 2018 | 4.960 | 4.960 | 4.920 | 4.920 | 5,663 | -0.03(-0.61%) |
May 22, 2018 | 5.010 | 5.010 | 4.950 | 4.950 | 8,135 | -0.10(-1.98%) |
May 21, 2018 | 5.120 | 5.120 | 4.965 | 5.050 | 22,488 | -0.05(-0.98%) |
May 18, 2018 | 5.150 | 5.162 | 5.100 | 5.100 | 1,331 | -0.05(-0.97%) |
May 17, 2018 | 5.160 | 5.160 | 5.150 | 5.150 | 253 | -0.05(-0.96%) |
May 16, 2018 | 5.290 | 5.290 | 5.200 | 5.200 | 6,298 | -0.05(-1.05%) |
May 15, 2018 | 5.240 | 5.255 | 5.220 | 5.255 | 2,506 | -0.01(-0.28%) |
May 14, 2018 | 5.340 | 5.350 | 5.270 | 5.270 | 3,114 | -0.10(-1.86%) |
May 11, 2018 | 5.300 | 5.450 | 5.200 | 5.370 | 4,772 | +0.02(+0.37%) |
May 10, 2018 | 5.400 | 5.439 | 5.350 | 5.350 | 11,752 | -0.05(-0.93%) |
May 09, 2018 | 5.600 | 5.600 | 5.300 | 5.400 | 17,313 | -0.30(-5.26%) |
May 08, 2018 | 5.440 | 5.800 | 5.440 | 5.700 | 12,243 | +0.30(+5.56%) |
May 07, 2018 | 5.360 | 5.410 | 5.350 | 5.400 | 3,198 | +0.04(+0.75%) |
May 04, 2018 | 5.380 | 5.450 | 5.360 | 5.360 | 15,596 | -0.06(-1.05%) |
May 03, 2018 | 5.730 | 5.730 | 5.352 | 5.417 | 6,360 | -0.36(-6.20%) |
May 02, 2018 | 5.400 | 5.950 | 5.400 | 5.775 | 2,264 | +0.42(+7.74%) |
May 01, 2018 | 5.250 | 5.360 | 5.240 | 5.360 | 14,665 | +0.02(+0.37%) |
Apr 30, 2018 | 5.320 | 5.344 | 5.310 | 5.340 | 1,127 | -0.02(-0.37%) |
Apr 27, 2018 | 5.250 | 5.400 | 5.250 | 5.360 | 15,056 | +0.11(+2.10%) |
Apr 26, 2018 | 5.420 | 5.420 | 5.250 | 5.250 | 3,796 | -0.16(-2.96%) |
Apr 25, 2018 | 5.440 | 5.490 | 5.410 | 5.410 | 1,387 | +0.01(+0.19%) |
Apr 24, 2018 | 5.350 | 5.450 | 5.350 | 5.400 | 2,437 | +0.04(+0.75%) |
Apr 23, 2018 | 5.350 | 5.360 | 5.250 | 5.360 | 11,955 | +0.06(+1.13%) |
Apr 20, 2018 | 5.360 | 5.360 | 5.300 | 5.300 | 1,303 | -0.06(-1.12%) |
Apr 18, 2018 | 5.360 | 5.360 | 5.360 | 14 | -0.06(-1.11%) | |
Apr 17, 2018 | 5.360 | 5.420 | 5.320 | 5.420 | 2,346 | -0.00(-0.00%) |
Apr 16, 2018 | 5.350 | 5.420 | 5.300 | 5.420 | 11,510 | +0.07(+1.31%) |
Apr 13, 2018 | 5.350 | 5.350 | 5.350 | 5.350 | 1,370 | +0.00(+0.00%) |
Apr 12, 2018 | 5.441 | 5.441 | 5.350 | 5.350 | 2,277 | -0.08(-1.47%) |
Apr 11, 2018 | 5.490 | 5.490 | 5.430 | 5.430 | 366 | -0.02(-0.42%) |
Apr 10, 2018 | 5.455 | 5.459 | 5.430 | 5.453 | 2,195 | +0.02(+0.42%) |
Apr 09, 2018 | 5.400 | 5.448 | 5.400 | 5.430 | 2,009 | +0.02(+0.37%) |
Apr 06, 2018 | 5.460 | 5.490 | 5.410 | 5.410 | 2,935 | +0.00(+0.00%) |
Apr 05, 2018 | 5.380 | 5.470 | 5.350 | 5.410 | 5,205 | -0.01(-0.18%) |
Apr 04, 2018 | 5.420 | 5.490 | 5.420 | 5.420 | 1,794 | -0.01(-0.18%) |
Apr 03, 2018 | 5.470 | 5.500 | 5.420 | 5.430 | 3,068 | -0.10(-1.81%) |
Apr 02, 2018 | 5.360 | 5.530 | 5.360 | 5.530 | 3,124 | +0.17(+3.17%) |
Mar 28, 2018 | 5.360 | 5.360 | 5.360 | 0 | +0.08(+1.52%) | |
Mar 27, 2018 | 5.350 | 5.355 | 5.270 | 5.280 | 3,740 | -0.10(-1.78%) |
Mar 26, 2018 | 5.440 | 5.445 | 5.375 | 5.375 | 3,919 | -0.06(-1.19%) |
Mar 23, 2018 | 5.440 | 5.440 | 5.440 | 5.440 | 14,389 | +0.09(+1.68%) |
Mar 22, 2018 | 5.200 | 5.350 | 5.200 | 5.350 | 5,136 | +0.10(+1.90%) |
Mar 21, 2018 | 5.220 | 5.250 | 5.000 | 5.250 | 41,157 | +0.02(+0.38%) |
Mar 20, 2018 | 5.160 | 5.250 | 5.160 | 5.230 | 15,401 | +0.02(+0.38%) |
Mar 19, 2018 | 5.260 | 5.300 | 5.210 | 5.210 | 1,621 | -0.10(-1.88%) |
Mar 16, 2018 | 5.580 | 5.650 | 5.310 | 5.310 | 8,586 | -0.32(-5.68%) |
Mar 15, 2018 | 5.620 | 5.640 | 5.530 | 5.630 | 12,982 | +0.00(+0.00%) |
Mar 14, 2018 | 5.670 | 5.680 | 5.600 | 5.630 | 7,082 | -0.06(-1.05%) |
Mar 13, 2018 | 5.730 | 5.730 | 5.690 | 5.690 | 1,358 | -0.07(-1.22%) |
Mar 12, 2018 | 5.620 | 5.760 | 5.600 | 5.760 | 7,401 | +0.10(+1.77%) |
Mar 09, 2018 | 5.730 | 5.790 | 5.660 | 5.660 | 5,978 | -0.11(-1.91%) |
Mar 08, 2018 | 5.739 | 5.770 | 5.721 | 5.770 | 646 | +0.05(+0.87%) |
Mar 07, 2018 | 5.760 | 5.720 | 5.720 | 5,270 | -0.01(-0.17%) | |
Mar 06, 2018 | 5.720 | 5.880 | 5.720 | 5.730 | 4,671 | +0.00(+0.00%) |
Mar 05, 2018 | 5.800 | 5.800 | 5.720 | 5.730 | 6,736 | -0.05(-0.87%) |
Mar 02, 2018 | 5.720 | 5.810 | 5.720 | 5.780 | 5,495 | -0.03(-0.52%) |
Mar 01, 2018 | 5.810 | 5.810 | 5.800 | 5.810 | 1,272 | +0.01(+0.17%) |
Feb 28, 2018 | 5.810 | 5.850 | 5.800 | 5.800 | 1,207 | -0.02(-0.34%) |
Feb 27, 2018 | 5.850 | 5.885 | 5.820 | 5.820 | 2,664 | -0.05(-0.85%) |
Feb 26, 2018 | 5.770 | 5.940 | 5.770 | 5.870 | 8,299 | +0.07(+1.21%) |
Feb 23, 2018 | 5.750 | 5.829 | 5.750 | 5.800 | 715 | +0.04(+0.69%) |
Feb 22, 2018 | 5.860 | 5.760 | 5.760 | 6,318 | -0.05(-0.86%) | |
Feb 21, 2018 | 5.910 | 5.910 | 5.710 | 5.810 | 4,566 | -0.14(-2.35%) |
Feb 20, 2018 | 5.950 | 6.100 | 5.950 | 5.950 | 3,845 | -0.15(-2.46%) |
Feb 16, 2018 | 6.100 | 6.100 | 6.100 | 0 | +0.20(+3.39%) | |
Feb 15, 2018 | 5.830 | 6.480 | 5.750 | 5.900 | 45,828 | +0.04(+0.68%) |
Feb 14, 2018 | 5.674 | 5.880 | 5.674 | 5.860 | 22,162 | +0.21(+3.72%) |
Feb 13, 2018 | 5.700 | 5.800 | 5.650 | 5.650 | 6,977 | +0.00(+0.00%) |
Feb 12, 2018 | 5.650 | 5.850 | 5.600 | 5.650 | 3,918 | -0.05(-0.88%) |
Feb 09, 2018 | 5.598 | 5.715 | 5.500 | 5.700 | 14,362 | +0.07(+1.24%) |
Feb 08, 2018 | 5.700 | 5.729 | 5.500 | 5.630 | 5,355 | -0.12(-2.09%) |
Feb 07, 2018 | 5.599 | 5.750 | 5.590 | 5.750 | 10,066 | +0.20(+3.60%) |
Feb 06, 2018 | 5.680 | 5.680 | 5.529 | 5.550 | 9,458 | -0.14(-2.46%) |
Feb 05, 2018 | 5.400 | 5.790 | 5.400 | 5.690 | 15,689 | -0.05(-0.87%) |
Feb 02, 2018 | 5.720 | 5.740 | 5.680 | 5.740 | 5,601 | -0.08(-1.37%) |
Feb 01, 2018 | 5.600 | 5.820 | 5.200 | 5.820 | 39,177 | +0.20(+3.56%) |
Jan 31, 2018 | 5.850 | 5.871 | 5.620 | 5.620 | 10,909 | -0.21(-3.60%) |
Jan 30, 2018 | 5.960 | 5.960 | 5.960 | 5.830 | 10,052 | -0.10(-1.69%) |
Jan 29, 2018 | 5.820 | 5.990 | 5.820 | 5.930 | 6,560 | +0.06(+1.02%) |
Jan 26, 2018 | 5.800 | 5.965 | 5.730 | 5.870 | 20,698 | +0.10(+1.73%) |
Jan 25, 2018 | 5.760 | 5.880 | 5.750 | 5.770 | 7,225 | -0.01(-0.17%) |
Jan 24, 2018 | 5.960 | 5.960 | 5.780 | 5.780 | 6,726 | -0.21(-3.48%) |
Jan 23, 2018 | 5.950 | 6.000 | 5.910 | 5.988 | 4,058 | -0.01(-0.20%) |
Jan 22, 2018 | 5.700 | 6.000 | 5.700 | 6.000 | 3,715 | +0.30(+5.26%) |
Jan 19, 2018 | 5.880 | 5.950 | 5.700 | 5.700 | 59,372 | -0.15(-2.56%) |
Jan 18, 2018 | 6.240 | 6.249 | 5.850 | 5.850 | 10,538 | -0.36(-5.80%) |
Jan 17, 2018 | 6.390 | 6.420 | 5.931 | 6.210 | 17,151 | -0.28(-4.31%) |
Jan 16, 2018 | 6.020 | 6.490 | 5.950 | 6.490 | 21,042 | +0.54(+9.08%) |
Jan 12, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.38(+6.82%) | |
Jan 11, 2018 | 5.840 | 5.840 | 5.440 | 5.570 | 110,335 | -0.32(-5.36%) |
Jan 10, 2018 | 5.840 | 5.886 | 21,678 | -0.48(-7.60%) | ||
Jan 09, 2018 | 6.330 | 6.407 | 6.330 | 6.370 | 9,843 | +0.00(+0.00%) |
Jan 08, 2018 | 6.330 | 6.400 | 6.330 | 6.370 | 5,474 | -0.01(-0.16%) |
Jan 05, 2018 | 6.301 | 6.395 | 6.301 | 6.380 | 3,079 | +0.04(+0.63%) |
Jan 04, 2018 | 6.100 | 6.340 | 6.061 | 6.340 | 15,551 | +0.22(+3.59%) |
Jan 03, 2018 | 6.110 | 6.160 | 6.060 | 6.120 | 6,069 | +0.06(+0.99%) |
Jan 02, 2018 | 6.060 | 6.120 | 6.050 | 6.060 | 6,856 | -0.01(-0.16%) |
Dec 29, 2017 | 6.070 | 6.070 | 6.070 | 0 | +0.03(+0.50%) | |
Dec 28, 2017 | 6.240 | 6.240 | 6.030 | 6.040 | 11,894 | -0.22(-3.51%) |
Dec 27, 2017 | 6.200 | 6.380 | 6.200 | 6.260 | 11,561 | +0.06(+0.97%) |
Dec 26, 2017 | 6.310 | 6.350 | 6.200 | 6.200 | 17,009 | -0.16(-2.52%) |
Dec 22, 2017 | 6.184 | 6.370 | 6.055 | 6.360 | 4,962 | +0.21(+3.41%) |
Dec 21, 2017 | 6.110 | 6.150 | 6.048 | 6.150 | 4,036 | +0.04(+0.65%) |
Dec 20, 2017 | 6.170 | 6.250 | 6.110 | 6.110 | 13,090 | +0.00(+0.00%) |
Dec 19, 2017 | 6.000 | 6.380 | 6.000 | 6.110 | 16,454 | +0.16(+2.69%) |
Dec 18, 2017 | 5.850 | 6.050 | 5.820 | 5.950 | 38,424 | +0.20(+3.48%) |
Dec 15, 2017 | 5.800 | 5.900 | 5.750 | 5.750 | 19,891 | +0.03(+0.52%) |
Dec 14, 2017 | 5.810 | 5.900 | 5.720 | 5.720 | 22,991 | -0.09(-1.55%) |
Dec 13, 2017 | 5.680 | 5.890 | 5.680 | 5.810 | 18,346 | +0.17(+3.01%) |
Dec 12, 2017 | 5.560 | 5.650 | 5.560 | 5.640 | 12,164 | +0.03(+0.53%) |
Dec 11, 2017 | 5.520 | 5.620 | 5.500 | 5.610 | 16,681 | +0.09(+1.63%) |
Dec 08, 2017 | 5.620 | 5.620 | 5.490 | 5.520 | 2,435 | -0.13(-2.30%) |
Dec 07, 2017 | 5.430 | 5.650 | 5.410 | 5.650 | 9,636 | +0.21(+3.86%) |
Dec 06, 2017 | 5.720 | 5.720 | 5.420 | 5.440 | 36,075 | -0.33(-5.72%) |
Dec 05, 2017 | 5.870 | 5.950 | 5.560 | 5.770 | 23,052 | -0.03(-0.52%) |
Dec 04, 2017 | 5.910 | 5.910 | 5.910 | 5.800 | 60,746 | +0.15(+2.65%) |
Dec 01, 2017 | 5.400 | 5.890 | 5.210 | 5.650 | 47,741 | +0.24(+4.44%) |
Nov 30, 2017 | 5.700 | 5.700 | 5.400 | 5.410 | 10,338 | -0.15(-2.70%) |
Nov 29, 2017 | 5.370 | 5.867 | 5.370 | 5.560 | 16,040 | +0.16(+2.96%) |
Nov 28, 2017 | 5.691 | 5.708 | 5.400 | 5.400 | 14,668 | -0.34(-5.92%) |
Nov 27, 2017 | 5.820 | 5.820 | 5.550 | 5.740 | 24,604 | -0.06(-1.03%) |
Nov 24, 2017 | 5.700 | 6.080 | 5.626 | 5.800 | 46,553 | -0.20(-3.33%) |
Nov 22, 2017 | 5.800 | 6.000 | 5.632 | 6.000 | 24,189 | +0.17(+2.92%) |
Nov 21, 2017 | 5.190 | 5.950 | 5.176 | 5.830 | 69,900 | +0.66(+12.77%) |
Nov 20, 2017 | 5.220 | 5.320 | 4.901 | 5.170 | 175,979 | -0.15(-2.82%) |
Nov 17, 2017 | 5.620 | 5.620 | 5.290 | 5.320 | 11,032 | -0.36(-6.34%) |
Nov 16, 2017 | 5.520 | 5.700 | 5.512 | 5.680 | 23,645 | +0.22(+4.03%) |
Nov 15, 2017 | 5.500 | 5.630 | 5.250 | 5.460 | 37,192 | -0.12(-2.24%) |
Nov 14, 2017 | 5.500 | 5.700 | 5.500 | 5.585 | 29,387 | -0.25(-4.36%) |
Nov 13, 2017 | 6.000 | 6.000 | 5.500 | 5.839 | 60,368 | -0.16(-2.68%) |
Nov 10, 2017 | 5.890 | 6.160 | 5.890 | 6.000 | 32,999 | +0.01(+0.17%) |
Nov 09, 2017 | 5.810 | 6.330 | 5.250 | 5.990 | 170,412 | -0.01(-0.17%) |
Nov 08, 2017 | 6.610 | 7.100 | 5.800 | 6.000 | 221,257 | -1.34(-18.26%) |
Nov 07, 2017 | 7.448 | 7.491 | 7.100 | 7.340 | 21,890 | -0.03(-0.41%) |
Nov 06, 2017 | 7.550 | 7.650 | 7.370 | 7.370 | 24,245 | -0.10(-1.34%) |
Nov 03, 2017 | 7.610 | 7.750 | 7.460 | 7.470 | 54,568 | -0.08(-1.06%) |
Nov 02, 2017 | 7.450 | 7.620 | 7.450 | 7.550 | 33,548 | +0.20(+2.72%) |
Nov 01, 2017 | 7.490 | 7.490 | 7.250 | 7.350 | 17,488 | -0.04(-0.54%) |
Oct 31, 2017 | 7.220 | 7.460 | 7.200 | 7.390 | 34,616 | +0.19(+2.64%) |
Oct 30, 2017 | 7.570 | 7.570 | 7.070 | 7.200 | 40,722 | -0.25(-3.36%) |
Oct 27, 2017 | 7.500 | 7.575 | 7.400 | 7.450 | 36,965 | -0.05(-0.67%) |
Oct 26, 2017 | 7.460 | 7.500 | 7.441 | 7.500 | 3,193 | +0.04(+0.54%) |
Oct 25, 2017 | 7.461 | 7.480 | 7.380 | 7.460 | 21,373 | -0.03(-0.40%) |
Oct 24, 2017 | 7.390 | 7.500 | 7.380 | 7.490 | 16,431 | +0.10(+1.35%) |
Oct 23, 2017 | 7.550 | 7.550 | 7.390 | 7.390 | 65,672 | -0.07(-0.94%) |
Oct 20, 2017 | 7.440 | 7.580 | 7.440 | 7.460 | 25,061 | +0.01(+0.13%) |
Oct 19, 2017 | 7.350 | 7.475 | 7.310 | 7.450 | 14,810 | -0.00(-0.01%) |
Oct 18, 2017 | 7.320 | 7.480 | 7.320 | 7.451 | 26,635 | +0.06(+0.83%) |
Oct 17, 2017 | 7.450 | 7.500 | 7.320 | 7.390 | 19,061 | +0.07(+0.96%) |
Oct 16, 2017 | 7.500 | 7.600 | 7.310 | 7.320 | 19,690 | -0.18(-2.40%) |
Oct 13, 2017 | 7.530 | 7.560 | 7.486 | 7.500 | 14,479 | +0.02(+0.27%) |
Oct 12, 2017 | 7.360 | 7.550 | 7.360 | 7.480 | 34,773 | +0.12(+1.63%) |
Oct 11, 2017 | 7.210 | 7.450 | 7.200 | 7.360 | 13,058 | +0.16(+2.22%) |
Oct 10, 2017 | 7.030 | 7.200 | 7.000 | 7.200 | 16,840 | +0.10(+1.41%) |
Oct 09, 2017 | 7.150 | 7.190 | 6.997 | 7.100 | 27,681 | -0.09(-1.25%) |
Oct 06, 2017 | 7.350 | 7.350 | 7.050 | 7.190 | 31,254 | -0.01(-0.14%) |
Oct 05, 2017 | 7.330 | 7.458 | 7.100 | 7.200 | 22,722 | -0.08(-1.10%) |
Oct 04, 2017 | 7.450 | 7.560 | 7.280 | 7.280 | 18,472 | -0.13(-1.75%) |
Oct 03, 2017 | 7.350 | 7.550 | 7.350 | 7.410 | 42,332 | +0.06(+0.82%) |