Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.060 | 8.600 | 7.660 | 8.380 | 66,600 | +0.29(+3.58%) |
Sep 27, 2018 | 7.990 | 8.200 | 7.900 | 8.090 | 39,350 | +0.09(+1.12%) |
Sep 26, 2018 | 8.050 | 8.280 | 7.949 | 8.000 | 134,495 | +0.10(+1.27%) |
Sep 25, 2018 | 7.730 | 8.230 | 7.670 | 7.900 | 137,133 | +0.28(+3.67%) |
Sep 24, 2018 | 7.620 | 7.630 | 7.510 | 7.620 | 128,167 | +0.03(+0.40%) |
Sep 21, 2018 | 7.280 | 7.670 | 7.205 | 7.590 | 198,200 | +0.28(+3.83%) |
Sep 20, 2018 | 7.180 | 7.360 | 7.065 | 7.310 | 73,633 | +0.13(+1.81%) |
Sep 19, 2018 | 6.900 | 7.190 | 6.860 | 7.180 | 223,828 | +0.28(+4.06%) |
Sep 18, 2018 | 6.800 | 6.900 | 6.800 | 6.900 | 262,495 | +0.10(+1.47%) |
Sep 17, 2018 | 6.880 | 6.880 | 6.800 | 6.800 | 234,798 | -0.03(-0.44%) |
Sep 14, 2018 | 6.800 | 6.990 | 6.800 | 6.830 | 232,400 | +0.02(+0.29%) |
Sep 13, 2018 | 6.890 | 7.050 | 6.800 | 6.810 | 1,265,566 | -0.96(-12.36%) |
Sep 12, 2018 | 8.130 | 8.500 | 7.700 | 7.770 | 34,254 | -0.36(-4.37%) |
Sep 11, 2018 | 7.420 | 8.875 | 7.384 | 8.125 | 40,104 | +0.70(+9.40%) |
Sep 10, 2018 | 7.400 | 7.560 | 7.380 | 7.427 | 35,091 | +0.01(+0.09%) |
Sep 07, 2018 | 7.280 | 7.440 | 7.280 | 7.420 | 27,300 | +0.19(+2.63%) |
Sep 06, 2018 | 7.140 | 7.250 | 7.000 | 7.230 | 11,665 | -0.01(-0.16%) |
Sep 05, 2018 | 7.215 | 7.390 | 7.215 | 7.242 | 3,761 | -0.05(-0.67%) |
Sep 04, 2018 | 7.370 | 7.400 | 7.110 | 7.290 | 13,453 | -0.08(-1.09%) |
Aug 31, 2018 | 7.370 | 7.370 | 7.370 | 0 | -0.06(-0.81%) | |
Aug 30, 2018 | 7.430 | 7.430 | 7.430 | 7.430 | 3,252 | +0.01(+0.12%) |
Aug 29, 2018 | 7.478 | 7.500 | 7.197 | 7.421 | 5,358 | +0.06(+0.83%) |
Aug 28, 2018 | 7.560 | 7.560 | 7.301 | 7.360 | 37,156 | -0.19(-2.52%) |
Aug 27, 2018 | 7.490 | 7.550 | 7.050 | 7.550 | 30,288 | +0.53(+7.55%) |
Aug 24, 2018 | 6.990 | 7.180 | 6.990 | 7.020 | 7,600 | +0.04(+0.57%) |
Aug 23, 2018 | 7.000 | 7.000 | 6.957 | 6.980 | 9,692 | +0.03(+0.43%) |
Aug 22, 2018 | 7.150 | 7.150 | 6.931 | 6.950 | 13,126 | -0.08(-1.14%) |
Aug 21, 2018 | 7.070 | 7.100 | 7.000 | 7.030 | 13,036 | -0.09(-1.26%) |
Aug 20, 2018 | 7.130 | 7.150 | 7.120 | 7.120 | 859 | +0.05(+0.71%) |
Aug 17, 2018 | 7.200 | 7.200 | 7.070 | 7.070 | 1,800 | -0.04(-0.56%) |
Aug 16, 2018 | 7.140 | 7.140 | 7.110 | 7.110 | 448 | +0.00(+0.00%) |
Aug 15, 2018 | 7.150 | 7.150 | 7.070 | 7.110 | 3,949 | +0.04(+0.57%) |
Aug 14, 2018 | 7.060 | 7.199 | 7.050 | 7.070 | 5,218 | +0.06(+0.86%) |
Aug 13, 2018 | 7.200 | 7.200 | 7.000 | 7.010 | 4,571 | -0.15(-2.09%) |
Aug 10, 2018 | 7.320 | 7.320 | 7.155 | 7.160 | 35,700 | -0.31(-4.15%) |
Aug 09, 2018 | 7.450 | 7.500 | 7.390 | 7.470 | 48,621 | -0.03(-0.40%) |
Aug 08, 2018 | 7.470 | 7.517 | 7.400 | 7.500 | 22,633 | +0.29(+4.02%) |
Aug 07, 2018 | 7.080 | 7.255 | 7.050 | 7.210 | 30,871 | +0.13(+1.79%) |
Aug 06, 2018 | 7.100 | 7.290 | 7.020 | 7.083 | 9,698 | -0.02(-0.24%) |
Aug 03, 2018 | 7.480 | 7.500 | 6.800 | 7.100 | 65,300 | -0.37(-4.95%) |
Aug 02, 2018 | 7.400 | 7.500 | 7.114 | 7.470 | 95,427 | +0.43(+6.11%) |
Aug 01, 2018 | 6.850 | 7.190 | 6.850 | 7.040 | 51,437 | +0.22(+3.23%) |
Jul 31, 2018 | 6.820 | 6.841 | 6.820 | 6.820 | 1,571 | +0.00(+0.00%) |
Jul 30, 2018 | 6.820 | 6.880 | 6.820 | 6.820 | 934 | +0.00(+0.00%) |
Jul 27, 2018 | 113 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 6.850 | 6.850 | 6.850 | 113 | +0.15(+2.24%) | |
Jul 25, 2018 | 6.720 | 6.720 | 6.640 | 6.700 | 10,870 | -0.07(-1.03%) |
Jul 24, 2018 | 6.860 | 6.860 | 6.770 | 6.770 | 2,991 | -0.11(-1.60%) |
Jul 23, 2018 | 6.880 | 6.900 | 6.880 | 6.880 | 1,112 | -0.04(-0.58%) |
Jul 20, 2018 | 6.850 | 7.045 | 6.770 | 6.920 | 14,939 | +0.02(+0.29%) |
Jul 19, 2018 | 6.990 | 7.000 | 6.862 | 6.900 | 4,647 | -0.04(-0.58%) |
Jul 18, 2018 | 6.900 | 6.976 | 6.738 | 6.940 | 12,069 | +0.14(+2.06%) |
Jul 17, 2018 | 7.110 | 7.136 | 6.410 | 6.800 | 36,718 | -0.31(-4.36%) |
Jul 16, 2018 | 7.240 | 7.320 | 7.110 | 7.110 | 2,605 | -0.19(-2.60%) |
Jul 13, 2018 | 7.420 | 7.423 | 7.300 | 7.300 | 6,025 | -0.12(-1.55%) |
Jul 12, 2018 | 7.440 | 7.440 | 7.400 | 7.415 | 2,222 | -0.01(-0.20%) |
Jul 10, 2018 | 7.430 | 7.430 | 7.430 | 7 | +0.06(+0.81%) | |
Jul 09, 2018 | 7.371 | 7.320 | 7.370 | 8,506 | +0.05(+0.68%) | |
Jul 06, 2018 | 7.360 | 7.430 | 7.299 | 7.320 | 4,974 | +0.06(+0.83%) |
Jul 05, 2018 | 7.340 | 7.340 | 7.170 | 7.260 | 6,219 | +0.05(+0.69%) |
Jul 03, 2018 | 7.210 | 7.210 | 7.210 | 0 | -0.23(-3.09%) | |
Jul 02, 2018 | 7.350 | 7.440 | 7.350 | 7.440 | 872 | +0.18(+2.48%) |
Jun 29, 2018 | 6.910 | 7.260 | 6.910 | 7.260 | 5,370 | +0.10(+1.47%) |
Jun 28, 2018 | 7.260 | 7.270 | 7.155 | 7.155 | 5,816 | +0.01(+0.07%) |
Jun 27, 2018 | 7.440 | 7.449 | 6.910 | 7.150 | 11,015 | -0.20(-2.72%) |
Jun 26, 2018 | 7.500 | 7.500 | 7.350 | 7.350 | 29,408 | -0.15(-2.00%) |
Jun 25, 2018 | 7.410 | 7.580 | 7.331 | 7.500 | 90,033 | +0.05(+0.67%) |
Jun 22, 2018 | 7.440 | 7.485 | 7.330 | 7.450 | 108,984 | +0.02(+0.27%) |
Jun 21, 2018 | 7.500 | 7.600 | 7.247 | 7.430 | 63,104 | -0.28(-3.63%) |
Jun 20, 2018 | 7.400 | 7.710 | 7.400 | 7.710 | 75,942 | +0.27(+3.63%) |
Jun 19, 2018 | 7.710 | 7.710 | 7.187 | 7.440 | 35,110 | -0.14(-1.85%) |
Jun 18, 2018 | 7.140 | 7.591 | 7.140 | 7.580 | 49,329 | +0.25(+3.41%) |
Jun 15, 2018 | 7.470 | 6.815 | 7.330 | 32,173 | +0.46(+6.70%) | |
Jun 14, 2018 | 6.824 | 6.880 | 6.800 | 6.870 | 34,435 | +0.07(+1.03%) |
Jun 13, 2018 | 6.500 | 6.800 | 6.490 | 6.800 | 43,629 | +0.23(+3.50%) |
Jun 12, 2018 | 6.323 | 6.650 | 6.221 | 6.570 | 4,251 | +0.23(+3.63%) |
Jun 11, 2018 | 6.340 | 6.390 | 6.220 | 6.340 | 9,653 | -0.09(-1.40%) |
Jun 08, 2018 | 6.430 | 6.430 | 6.430 | 6.430 | 478 | -0.06(-0.92%) |
Jun 07, 2018 | 6.400 | 6.500 | 6.400 | 6.490 | 8,572 | +0.04(+0.62%) |
Jun 06, 2018 | 6.513 | 6.739 | 6.450 | 6.450 | 15,660 | -0.15(-2.27%) |
Jun 05, 2018 | 6.500 | 6.749 | 6.500 | 6.600 | 16,157 | +0.10(+1.54%) |
Jun 04, 2018 | 6.284 | 6.500 | 6.191 | 6.500 | 33,119 | +0.17(+2.69%) |
Jun 01, 2018 | 6.455 | 6.479 | 6.250 | 6.330 | 14,230 | -0.11(-1.71%) |
May 31, 2018 | 6.560 | 6.560 | 6.440 | 6.440 | 1,112 | -0.11(-1.68%) |
May 30, 2018 | 6.690 | 6.910 | 6.550 | 6.550 | 3,890 | -0.19(-2.80%) |
May 29, 2018 | 6.800 | 6.800 | 6.710 | 6.739 | 4,039 | -0.09(-1.33%) |
May 25, 2018 | 6.830 | 6.830 | 6.830 | 0 | +0.17(+2.55%) | |
May 24, 2018 | 6.871 | 6.880 | 6.660 | 6.660 | 18,902 | -0.11(-1.63%) |
May 23, 2018 | 6.990 | 6.990 | 6.582 | 6.770 | 16,756 | -0.06(-0.82%) |
May 22, 2018 | 6.880 | 6.880 | 6.790 | 6.826 | 7,646 | +0.07(+0.98%) |
May 21, 2018 | 6.930 | 7.084 | 6.750 | 6.760 | 15,662 | -0.04(-0.59%) |
May 18, 2018 | 6.950 | 6.950 | 6.540 | 6.800 | 19,902 | +0.10(+1.49%) |
May 17, 2018 | 6.660 | 6.700 | 6.658 | 6.700 | 686 | +0.00(+0.00%) |
May 16, 2018 | 6.900 | 6.900 | 6.700 | 6.700 | 1,392 | -0.30(-4.29%) |
May 15, 2018 | 6.929 | 7.010 | 6.790 | 7.000 | 22,741 | +0.13(+1.94%) |
May 14, 2018 | 6.906 | 6.906 | 6.867 | 6.867 | 2,004 | +0.11(+1.67%) |
May 11, 2018 | 6.754 | 6.754 | 6.754 | 6.754 | 1,089 | -0.18(-2.54%) |
May 10, 2018 | 6.690 | 6.930 | 6.600 | 6.930 | 3,288 | +0.38(+5.80%) |
May 09, 2018 | 6.540 | 6.830 | 6.540 | 6.550 | 4,813 | +0.05(+0.77%) |
May 08, 2018 | 6.560 | 6.880 | 6.500 | 6.500 | 12,897 | -0.15(-2.26%) |
May 07, 2018 | 6.900 | 6.920 | 6.640 | 6.650 | 24,501 | -0.21(-3.06%) |
May 04, 2018 | 7.000 | 7.000 | 6.520 | 6.860 | 21,856 | +0.05(+0.73%) |
May 03, 2018 | 6.090 | 6.810 | 6.010 | 6.810 | 25,936 | +0.81(+13.50%) |
May 02, 2018 | 6.030 | 6.040 | 6.000 | 6.000 | 5,034 | -0.05(-0.83%) |
May 01, 2018 | 6.001 | 6.050 | 5.870 | 6.050 | 66,167 | +0.05(+0.83%) |
Apr 30, 2018 | 6.050 | 6.050 | 5.880 | 6.000 | 44,520 | -0.04(-0.66%) |
Apr 27, 2018 | 5.940 | 6.040 | 5.880 | 6.040 | 700 | +0.17(+2.90%) |
Apr 26, 2018 | 6.027 | 6.027 | 5.870 | 5.870 | 2,260 | -0.00(-0.03%) |
Apr 25, 2018 | 6.050 | 6.080 | 5.870 | 5.872 | 12,915 | -0.18(-2.94%) |
Apr 24, 2018 | 5.980 | 6.050 | 5.880 | 6.050 | 16,967 | +0.19(+3.24%) |
Apr 23, 2018 | 5.930 | 5.930 | 5.860 | 5.860 | 1,016 | -0.00(-0.02%) |
Apr 20, 2018 | 6.003 | 6.013 | 5.000 | 5.861 | 8,786 | -0.11(-1.83%) |
Apr 19, 2018 | 5.980 | 5.980 | 5.950 | 5.970 | 2,087 | +0.09(+1.53%) |
Apr 18, 2018 | 5.897 | 6.070 | 5.880 | 5.880 | 8,874 | +0.02(+0.29%) |
Apr 17, 2018 | 5.920 | 6.043 | 5.850 | 5.863 | 23,804 | -0.02(-0.29%) |
Apr 16, 2018 | 5.850 | 5.890 | 5.850 | 5.880 | 14,103 | -0.01(-0.17%) |
Apr 13, 2018 | 5.861 | 5.890 | 5.850 | 5.890 | 7,696 | +0.03(+0.51%) |
Apr 12, 2018 | 5.851 | 5.860 | 5.850 | 5.860 | 9,032 | +0.01(+0.17%) |
Apr 11, 2018 | 5.890 | 5.900 | 5.850 | 5.850 | 7,008 | -0.04(-0.68%) |
Apr 10, 2018 | 5.880 | 5.890 | 5.880 | 5.890 | 602 | +0.02(+0.34%) |
Apr 09, 2018 | 5.851 | 5.880 | 5.850 | 5.870 | 10,432 | +0.06(+1.03%) |
Apr 06, 2018 | 5.810 | 5.850 | 5.810 | 5.810 | 13,368 | +0.06(+1.05%) |
Apr 04, 2018 | 5.750 | 5.750 | 5.750 | 210 | -0.06(-1.03%) | |
Apr 03, 2018 | 5.821 | 5.850 | 5.810 | 5.810 | 2,997 | -0.03(-0.49%) |
Apr 02, 2018 | 5.850 | 5.850 | 5.820 | 5.839 | 1,762 | -0.00(-0.02%) |
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.01(+0.21%) | |
Mar 28, 2018 | 5.890 | 5.905 | 5.827 | 5.827 | 7,132 | -0.06(-1.06%) |
Mar 27, 2018 | 5.930 | 5.950 | 5.890 | 5.890 | 8,857 | -0.08(-1.34%) |
Mar 26, 2018 | 5.921 | 5.950 | 5.870 | 5.970 | 11,232 | +0.08(+1.36%) |
Mar 23, 2018 | 5.760 | 5.890 | 5.750 | 5.890 | 1,686 | +0.07(+1.20%) |
Mar 22, 2018 | 5.821 | 5.871 | 5.790 | 5.820 | 3,388 | -0.07(-1.17%) |
Mar 21, 2018 | 5.761 | 5.940 | 5.700 | 5.889 | 12,317 | +0.01(+0.15%) |
Mar 20, 2018 | 5.880 | 5.907 | 5.880 | 5.880 | 4,227 | +0.01(+0.17%) |
Mar 19, 2018 | 5.894 | 5.900 | 5.860 | 5.870 | 1,222 | +0.00(+0.00%) |
Mar 16, 2018 | 5.970 | 5.970 | 5.750 | 5.870 | 8,689 | -0.02(-0.34%) |
Mar 15, 2018 | 5.950 | 5.960 | 5.890 | 5.890 | 421 | +0.02(+0.34%) |
Mar 14, 2018 | 5.940 | 5.960 | 5.870 | 5.870 | 6,216 | +0.04(+0.69%) |
Mar 13, 2018 | 5.830 | 5.970 | 5.829 | 5.830 | 6,625 | +0.02(+0.34%) |
Mar 12, 2018 | 5.849 | 5.849 | 5.810 | 5.810 | 2,262 | -0.02(-0.34%) |
Mar 09, 2018 | 5.819 | 5.830 | 5.790 | 5.830 | 2,803 | +0.03(+0.52%) |
Mar 08, 2018 | 5.850 | 5.979 | 5.800 | 5.800 | 8,303 | +0.07(+1.22%) |
Mar 07, 2018 | 5.751 | 5.800 | 5.730 | 5.730 | 3,210 | +0.02(+0.35%) |
Mar 06, 2018 | 5.849 | 5.900 | 5.710 | 5.710 | 8,547 | -0.17(-2.89%) |
Mar 05, 2018 | 5.700 | 5.880 | 5.700 | 5.880 | 1,392 | +0.16(+2.80%) |
Mar 02, 2018 | 5.680 | 5.720 | 5.620 | 5.720 | 4,988 | +0.04(+0.70%) |
Mar 01, 2018 | 5.611 | 5.680 | 5.611 | 5.680 | 2,055 | +0.09(+1.61%) |
Feb 28, 2018 | 5.700 | 6.070 | 5.590 | 5.590 | 9,956 | +0.03(+0.52%) |
Feb 27, 2018 | 5.600 | 5.600 | 5.550 | 5.561 | 1,648 | -0.08(-1.40%) |
Feb 26, 2018 | 5.600 | 5.640 | 5.600 | 5.640 | 413 | +0.10(+1.81%) |
Feb 23, 2018 | 5.686 | 5.686 | 5.540 | 5.540 | 2,698 | -0.12(-2.12%) |
Feb 22, 2018 | 5.750 | 5.750 | 5.660 | 5.660 | 1,531 | -0.09(-1.57%) |
Feb 21, 2018 | 5.740 | 5.750 | 5.729 | 5.750 | 5,159 | +0.03(+0.52%) |
Feb 20, 2018 | 5.700 | 5.720 | 5.671 | 5.720 | 3,950 | +0.05(+0.88%) |
Feb 16, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | |
Feb 15, 2018 | 5.734 | 5.734 | 5.660 | 5.660 | 300 | -0.09(-1.57%) |
Feb 14, 2018 | 5.800 | 5.800 | 5.750 | 5.750 | 5,035 | -0.05(-0.84%) |
Feb 13, 2018 | 5.650 | 5.799 | 5.650 | 5.799 | 14,207 | +0.20(+3.55%) |
Feb 12, 2018 | 5.580 | 5.630 | 5.580 | 5.600 | 3,592 | -0.04(-0.71%) |
Feb 09, 2018 | 5.500 | 5.640 | 5.500 | 5.640 | 10,711 | +0.04(+0.73%) |
Feb 08, 2018 | 5.500 | 5.610 | 5.500 | 5.599 | 11,446 | +0.10(+1.80%) |
Feb 07, 2018 | 5.640 | 5.640 | 5.460 | 5.500 | 2,800 | +0.06(+1.19%) |
Feb 06, 2018 | 5.480 | 5.480 | 5.417 | 5.435 | 4,544 | +0.02(+0.46%) |
Feb 05, 2018 | 5.510 | 5.530 | 5.410 | 5.410 | 5,929 | -0.11(-1.99%) |
Feb 02, 2018 | 5.600 | 5.617 | 5.218 | 5.520 | 26,503 | -0.06(-1.08%) |
Feb 01, 2018 | 5.550 | 5.600 | 5.430 | 5.580 | 20,683 | +0.13(+2.39%) |
Jan 31, 2018 | 5.419 | 5.480 | 5.419 | 5.450 | 1,302 | +0.08(+1.53%) |
Jan 30, 2018 | 5.535 | 5.350 | 5.368 | 3,667 | -0.17(-3.02%) | |
Jan 29, 2018 | 5.650 | 5.665 | 5.410 | 5.535 | 2,679 | -0.10(-1.86%) |
Jan 26, 2018 | 5.730 | 5.730 | 5.600 | 5.640 | 2,921 | +0.09(+1.62%) |
Jan 25, 2018 | 5.550 | 5.650 | 5.550 | 5.550 | 4,616 | +0.22(+4.13%) |
Jan 24, 2018 | 5.280 | 5.470 | 5.280 | 5.330 | 3,664 | +0.09(+1.66%) |
Jan 23, 2018 | 5.220 | 5.243 | 5.220 | 5.243 | 455 | +0.02(+0.44%) |
Jan 22, 2018 | 5.260 | 5.260 | 5.210 | 5.220 | 2,304 | -0.04(-0.76%) |
Jan 19, 2018 | 5.270 | 5.370 | 5.260 | 5.260 | 9,201 | -0.01(-0.19%) |
Jan 18, 2018 | 5.350 | 5.350 | 5.270 | 5.270 | 4,040 | -0.03(-0.56%) |
Jan 17, 2018 | 5.250 | 5.300 | 5.250 | 5.300 | 883 | +0.00(+0.00%) |
Jan 16, 2018 | 5.400 | 5.400 | 5.261 | 5.300 | 9,899 | -0.06(-1.12%) |
Jan 12, 2018 | 5.360 | 5.360 | 5.360 | 0 | -0.28(-4.95%) | |
Jan 11, 2018 | 5.860 | 5.860 | 5.581 | 5.639 | 2,440 | -0.21(-3.61%) |
Jan 10, 2018 | 5.714 | 5.860 | 5.666 | 5.850 | 25,300 | +0.33(+6.07%) |
Jan 09, 2018 | 5.650 | 5.750 | 5.515 | 5.515 | 13,376 | -0.12(-2.21%) |
Jan 08, 2018 | 5.750 | 5.750 | 5.000 | 5.640 | 68,225 | +0.10(+1.81%) |
Jan 05, 2018 | 5.720 | 5.720 | 5.406 | 5.540 | 7,721 | -0.02(-0.36%) |
Jan 04, 2018 | 5.320 | 5.640 | 5.173 | 5.560 | 7,936 | -0.10(-1.77%) |
Jan 03, 2018 | 5.660 | 5.660 | 5.660 | 5.660 | 214 | -0.04(-0.70%) |
Jan 02, 2018 | 5.216 | 5.750 | 5.216 | 5.700 | 7,786 | +0.54(+10.47%) |
Dec 29, 2017 | 5.160 | 5.160 | 5.160 | 0 | +0.02(+0.39%) | |
Dec 28, 2017 | 5.150 | 5.150 | 5.120 | 5.140 | 898 | -0.10(-1.91%) |
Dec 27, 2017 | 5.170 | 5.240 | 5.170 | 5.240 | 1,388 | +0.01(+0.19%) |
Dec 26, 2017 | 5.151 | 5.230 | 5.151 | 5.230 | 1,726 | +0.13(+2.55%) |
Dec 22, 2017 | 5.040 | 5.100 | 5.040 | 5.100 | 2,137 | +0.15(+3.03%) |
Dec 21, 2017 | 5.120 | 5.120 | 4.950 | 4.950 | 649 | -0.15(-2.94%) |
Dec 20, 2017 | 5.090 | 5.100 | 4.910 | 5.100 | 10,325 | +0.08(+1.59%) |
Dec 19, 2017 | 5.130 | 5.130 | 5.020 | 5.020 | 2,781 | +0.01(+0.20%) |
Dec 18, 2017 | 5.010 | 5.010 | 5.010 | 5.010 | 171 | -0.05(-0.97%) |
Dec 15, 2017 | 5.160 | 5.160 | 5.032 | 5.059 | 1,545 | +0.01(+0.18%) |
Dec 14, 2017 | 5.214 | 5.214 | 5.050 | 5.050 | 7,437 | -0.07(-1.37%) |
Dec 13, 2017 | 5.100 | 5.160 | 5.060 | 5.120 | 7,338 | +0.02(+0.39%) |
Dec 12, 2017 | 5.260 | 5.350 | 5.100 | 5.100 | 845 | -0.11(-2.11%) |
Dec 11, 2017 | 5.270 | 5.530 | 5.180 | 5.210 | 1,834 | -0.01(-0.19%) |
Dec 08, 2017 | 5.200 | 5.220 | 5.100 | 5.220 | 1,076 | +0.02(+0.38%) |
Dec 07, 2017 | 5.100 | 5.310 | 5.100 | 5.200 | 9,681 | +0.01(+0.19%) |
Dec 06, 2017 | 5.200 | 5.200 | 5.100 | 5.190 | 2,608 | -0.11(-2.08%) |
Dec 05, 2017 | 5.140 | 5.350 | 5.120 | 5.300 | 7,011 | +0.16(+3.11%) |
Dec 04, 2017 | 5.140 | 5.100 | 5.140 | 933 | +0.00(+0.00%) | |
Dec 01, 2017 | 5.200 | 5.200 | 5.100 | 5.140 | 6,957 | -0.10(-1.91%) |
Nov 30, 2017 | 5.260 | 5.260 | 5.210 | 5.240 | 2,926 | -0.01(-0.19%) |
Nov 29, 2017 | 5.257 | 5.260 | 5.230 | 5.250 | 1,308 | +0.00(+0.00%) |
Nov 28, 2017 | 5.420 | 5.420 | 5.130 | 5.250 | 9,532 | -0.20(-3.67%) |
Nov 27, 2017 | 5.453 | 5.453 | 5.410 | 5.450 | 10,251 | -0.13(-2.33%) |
Nov 24, 2017 | 5.580 | 5.580 | 5.580 | 5.580 | 200 | +0.21(+3.91%) |
Nov 22, 2017 | 5.480 | 5.480 | 5.350 | 5.370 | 7,403 | -0.09(-1.65%) |
Nov 21, 2017 | 5.480 | 5.550 | 5.450 | 5.460 | 8,182 | -0.03(-0.55%) |
Nov 20, 2017 | 5.500 | 5.500 | 5.390 | 5.490 | 18,312 | +0.01(+0.18%) |
Nov 17, 2017 | 5.480 | 5.480 | 5.480 | 5.480 | 407 | +0.00(+0.00%) |
Nov 16, 2017 | 5.500 | 5.500 | 5.450 | 5.480 | 1,921 | -0.01(-0.18%) |
Nov 15, 2017 | 5.400 | 5.490 | 5.400 | 5.490 | 1,968 | -0.02(-0.36%) |
Nov 14, 2017 | 5.500 | 5.590 | 5.350 | 5.510 | 16,561 | -0.09(-1.61%) |
Nov 13, 2017 | 5.660 | 5.660 | 5.390 | 5.600 | 8,261 | -0.07(-1.23%) |
Nov 10, 2017 | 5.797 | 5.820 | 5.612 | 5.670 | 7,450 | -0.31(-5.18%) |
Nov 09, 2017 | 5.430 | 5.980 | 5.267 | 5.980 | 13,861 | +0.49(+8.93%) |
Nov 08, 2017 | 5.400 | 5.490 | 5.250 | 5.490 | 1,577 | +0.09(+1.67%) |
Nov 07, 2017 | 5.550 | 5.620 | 5.350 | 5.400 | 8,159 | -0.30(-5.26%) |
Nov 06, 2017 | 5.810 | 5.950 | 5.460 | 5.700 | 14,628 | -0.19(-3.23%) |
Nov 03, 2017 | 5.900 | 5.910 | 5.700 | 5.890 | 10,864 | +0.04(+0.68%) |
Nov 02, 2017 | 5.610 | 5.850 | 5.610 | 5.850 | 2,336 | -0.03(-0.51%) |
Nov 01, 2017 | 5.710 | 5.880 | 5.350 | 5.880 | 14,858 | +0.13(+2.26%) |
Oct 31, 2017 | 5.900 | 5.980 | 5.451 | 5.750 | 44,223 | -0.18(-3.04%) |
Oct 30, 2017 | 6.000 | 6.000 | 5.720 | 5.930 | 29,631 | -0.07(-1.17%) |
Oct 27, 2017 | 6.000 | 6.010 | 5.920 | 6.000 | 57,652 | +0.01(+0.17%) |
Oct 26, 2017 | 5.860 | 6.000 | 5.860 | 5.990 | 7,424 | +0.02(+0.34%) |
Oct 25, 2017 | 5.930 | 5.970 | 5.900 | 5.970 | 6,262 | -0.02(-0.33%) |
Oct 24, 2017 | 5.760 | 5.990 | 5.599 | 5.990 | 6,500 | +0.07(+1.18%) |
Oct 23, 2017 | 6.000 | 6.000 | 5.860 | 5.920 | 20,104 | +0.03(+0.51%) |
Oct 20, 2017 | 5.810 | 5.900 | 5.640 | 5.890 | 14,235 | +0.14(+2.43%) |
Oct 19, 2017 | 5.822 | 5.864 | 5.600 | 5.750 | 14,220 | +0.05(+0.88%) |
Oct 18, 2017 | 5.711 | 5.820 | 5.630 | 5.700 | 16,710 | -0.07(-1.21%) |
Oct 17, 2017 | 5.447 | 5.770 | 5.390 | 5.770 | 5,576 | -0.02(-0.35%) |
Oct 16, 2017 | 5.510 | 5.790 | 5.260 | 5.790 | 7,067 | +0.10(+1.76%) |
Oct 13, 2017 | 5.670 | 6.250 | 5.075 | 5.690 | 33,663 | +0.34(+6.36%) |
Oct 12, 2017 | 5.140 | 6.240 | 5.140 | 5.350 | 12,131 | +0.16(+3.08%) |
Oct 11, 2017 | 5.159 | 5.200 | 5.025 | 5.190 | 5,652 | -0.03(-0.57%) |
Oct 10, 2017 | 5.000 | 5.280 | 5.000 | 5.220 | 11,489 | +0.13(+2.55%) |
Oct 09, 2017 | 5.350 | 5.350 | 5.000 | 5.090 | 2,129 | -0.20(-3.78%) |
Oct 06, 2017 | 4.910 | 5.290 | 4.900 | 5.290 | 1,364 | +0.30(+6.01%) |
Oct 05, 2017 | 5.250 | 5.389 | 4.890 | 4.990 | 7,753 | -0.15(-2.92%) |
Oct 04, 2017 | 4.950 | 5.150 | 4.930 | 5.140 | 4,101 | +0.29(+5.98%) |
Oct 03, 2017 | 4.900 | 4.910 | 4.850 | 4.850 | 1,427 | -0.15(-3.00%) |