Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.665 | 7.963 | 7.665 | 7.810 | 373,541 | +0.21(+2.76%) |
Apr 27, 2018 | 7.715 | 7.810 | 7.560 | 7.600 | 228,215 | -0.01(-0.19%) |
Apr 26, 2018 | 7.709 | 7.890 | 7.560 | 7.615 | 309,365 | -0.02(-0.33%) |
Apr 25, 2018 | 7.841 | 7.886 | 7.599 | 7.639 | 405,869 | -0.23(-2.93%) |
Apr 24, 2018 | 7.827 | 8.169 | 7.700 | 7.870 | 645,861 | +0.02(+0.25%) |
Apr 23, 2018 | 8.229 | 8.420 | 7.839 | 7.850 | 591,865 | -0.47(-5.65%) |
Apr 20, 2018 | 8.805 | 8.990 | 8.300 | 8.320 | 500,478 | -0.39(-4.44%) |
Apr 19, 2018 | 8.935 | 9.070 | 8.546 | 8.706 | 375,116 | -0.13(-1.45%) |
Apr 18, 2018 | 8.914 | 9.100 | 8.710 | 8.834 | 616,123 | -0.26(-2.81%) |
Apr 17, 2018 | 9.820 | 10.03 | 9.060 | 9.090 | 862,577 | -0.61(-6.28%) |
Apr 16, 2018 | 9.590 | 10.06 | 9.395 | 9.699 | 1,484,588 | +0.68(+7.53%) |
Apr 13, 2018 | 7.885 | 9.534 | 7.885 | 9.020 | 1,181,745 | +1.16(+14.76%) |
Apr 12, 2018 | 8.069 | 8.240 | 7.770 | 7.860 | 426,530 | -0.14(-1.75%) |
Apr 11, 2018 | 7.820 | 8.150 | 7.600 | 8.000 | 420,659 | +0.18(+2.30%) |
Apr 10, 2018 | 7.515 | 7.950 | 7.040 | 7.820 | 950,098 | +0.20(+2.65%) |
Apr 09, 2018 | 8.030 | 8.200 | 7.540 | 7.618 | 480,716 | -0.31(-3.93%) |
Apr 06, 2018 | 8.355 | 8.425 | 7.780 | 7.930 | 550,804 | -0.60(-7.03%) |
Apr 05, 2018 | 8.030 | 8.570 | 7.870 | 8.530 | 592,692 | +0.78(+10.06%) |
Apr 04, 2018 | 7.460 | 8.040 | 7.110 | 7.750 | 1,062,631 | -0.06(-0.77%) |
Apr 03, 2018 | 8.585 | 9.006 | 7.760 | 7.810 | 859,586 | -0.86(-9.91%) |
Apr 02, 2018 | 9.010 | 9.940 | 8.383 | 8.669 | 891,041 | -0.29(-3.25%) |
Mar 29, 2018 | 8.960 | 8.960 | 8.960 | 0 | -0.30(-3.21%) | |
Mar 28, 2018 | 9.675 | 9.900 | 9.010 | 9.257 | 751,360 | -0.56(-5.68%) |
Mar 27, 2018 | 10.18 | 10.41 | 9.657 | 9.814 | 488,162 | -0.29(-2.83%) |
Mar 26, 2018 | 10.14 | 10.15 | 9.594 | 10.10 | 695,029 | -0.15(-1.46%) |
Mar 23, 2018 | 11.10 | 11.18 | 10.24 | 10.25 | 428,938 | -0.10(-0.97%) |
Mar 22, 2018 | 10.54 | 10.76 | 9.982 | 10.35 | 558,472 | -0.42(-3.90%) |
Mar 21, 2018 | 11.25 | 11.46 | 10.70 | 10.77 | 934,895 | -0.31(-2.80%) |
Mar 20, 2018 | 11.39 | 11.60 | 10.80 | 11.08 | 418,790 | -0.24(-2.12%) |
Mar 19, 2018 | 11.38 | 11.58 | 11.16 | 11.32 | 486,790 | +0.19(+1.71%) |
Mar 16, 2018 | 10.93 | 11.43 | 10.86 | 11.13 | 363,281 | +0.10(+0.91%) |
Mar 15, 2018 | 10.93 | 11.10 | 10.65 | 11.03 | 190,836 | +0.22(+2.04%) |
Mar 14, 2018 | 11.01 | 11.10 | 10.72 | 10.81 | 220,532 | -0.18(-1.66%) |
Mar 13, 2018 | 11.37 | 11.40 | 10.94 | 10.99 | 243,562 | -0.20(-1.80%) |
Mar 12, 2018 | 11.11 | 11.30 | 10.67 | 11.19 | 421,478 | +0.26(+2.41%) |
Mar 09, 2018 | 10.84 | 10.93 | 10.52 | 10.93 | 327,754 | +0.28(+2.62%) |
Mar 08, 2018 | 10.67 | 11.00 | 10.47 | 10.65 | 290,638 | +0.06(+0.58%) |
Mar 07, 2018 | 11.04 | 11.20 | 10.50 | 10.59 | 470,171 | -0.40(-3.66%) |
Mar 06, 2018 | 11.34 | 11.87 | 10.84 | 10.99 | 641,579 | -0.02(-0.19%) |
Mar 05, 2018 | 10.61 | 11.18 | 10.39 | 11.01 | 756,910 | +0.36(+3.41%) |
Mar 02, 2018 | 10.96 | 10.96 | 10.52 | 10.65 | 274,844 | -0.28(-2.56%) |
Mar 01, 2018 | 10.57 | 10.99 | 10.24 | 10.93 | 520,642 | +0.53(+5.05%) |
Feb 28, 2018 | 9.430 | 10.78 | 9.360 | 10.40 | 704,022 | +0.70(+7.21%) |
Feb 27, 2018 | 10.16 | 10.19 | 9.329 | 9.705 | 1,463,052 | -0.46(-4.57%) |
Feb 26, 2018 | 11.15 | 11.27 | 10.17 | 10.17 | 820,113 | -0.76(-6.96%) |
Feb 23, 2018 | 11.23 | 11.47 | 10.84 | 10.93 | 484,818 | -0.22(-1.97%) |
Feb 22, 2018 | 11.07 | 11.15 | 306,929 | -0.22(-1.96%) | ||
Feb 21, 2018 | 11.97 | 12.10 | 11.36 | 11.37 | 384,585 | -0.46(-3.89%) |
Feb 20, 2018 | 11.15 | 12.21 | 10.99 | 11.83 | 701,637 | +0.71(+6.41%) |
Feb 16, 2018 | 11.12 | 11.12 | 11.12 | 0 | -0.83(-6.91%) | |
Feb 15, 2018 | 12.56 | 12.66 | 11.83 | 11.95 | 730,291 | -0.46(-3.68%) |
Feb 14, 2018 | 12.49 | 12.55 | 12.21 | 12.40 | 361,032 | +0.05(+0.42%) |
Feb 13, 2018 | 12.59 | 12.35 | 491,219 | -0.14(-1.11%) | ||
Feb 12, 2018 | 13.04 | 13.28 | 12.38 | 12.49 | 531,488 | -0.33(-2.60%) |
Feb 09, 2018 | 12.50 | 12.97 | 11.77 | 12.82 | 826,924 | +0.19(+1.52%) |
Feb 08, 2018 | 12.82 | 12.29 | 12.63 | 504,971 | -0.19(-1.46%) | |
Feb 07, 2018 | 14.07 | 14.37 | 12.24 | 12.82 | 1,433,485 | -0.46(-3.45%) |
Feb 06, 2018 | 11.83 | 13.28 | 11.30 | 13.28 | 1,631,728 | +2.19(+19.80%) |
Feb 05, 2018 | 10.24 | 12.78 | 9.950 | 11.08 | 2,262,308 | -0.02(-0.23%) |
Feb 02, 2018 | 12.02 | 12.85 | 10.76 | 11.11 | 2,843,421 | -1.53(-12.13%) |
Feb 01, 2018 | 14.42 | 14.72 | 12.12 | 12.64 | 2,827,048 | -1.66(-11.61%) |
Jan 31, 2018 | 14.72 | 15.30 | 14.25 | 14.30 | 873,402 | -0.08(-0.58%) |
Jan 30, 2018 | 14.81 | 15.30 | 14.25 | 14.38 | 1,423,973 | -1.02(-6.60%) |
Jan 29, 2018 | 16.66 | 16.87 | 15.21 | 15.40 | 1,028,826 | -0.95(-5.81%) |
Jan 26, 2018 | 15.10 | 16.68 | 14.69 | 16.35 | 1,234,612 | +0.88(+5.69%) |
Jan 25, 2018 | 16.72 | 16.80 | 15.19 | 15.47 | 1,439,081 | -1.34(-7.97%) |
Jan 24, 2018 | 17.43 | 17.60 | 16.45 | 16.81 | 918,424 | -0.64(-3.67%) |
Jan 23, 2018 | 17.62 | 17.78 | 16.98 | 17.45 | 788,175 | -0.33(-1.85%) |
Jan 22, 2018 | 18.27 | 18.52 | 17.55 | 17.78 | 825,103 | +0.05(+0.28%) |
Jan 19, 2018 | 17.77 | 18.00 | 17.41 | 17.73 | 616,950 | +0.11(+0.61%) |
Jan 18, 2018 | 17.54 | 17.84 | 17.10 | 17.62 | 649,696 | -0.09(-0.49%) |
Jan 17, 2018 | 17.66 | 18.08 | 16.98 | 17.71 | 1,218,088 | +0.27(+1.54%) |
Jan 16, 2018 | 18.85 | 19.11 | 16.36 | 17.44 | 2,484,689 | +2.98(+20.62%) |
Jan 12, 2018 | 14.46 | 14.46 | 14.46 | 0 | -2.04(-12.36%) | |
Jan 11, 2018 | 17.54 | 17.72 | 16.09 | 16.50 | 2,131,511 | -1.60(-8.84%) |
Jan 10, 2018 | 18.10 | 1,404,217 | -0.35(-1.91%) | |||
Jan 09, 2018 | 17.72 | 19.87 | 16.95 | 18.45 | 2,631,922 | +0.74(+4.20%) |
Jan 08, 2018 | 16.59 | 17.72 | 16.23 | 17.71 | 1,791,338 | +2.32(+15.11%) |
Jan 05, 2018 | 14.14 | 15.82 | 13.85 | 15.38 | 1,620,970 | +0.47(+3.18%) |
Jan 04, 2018 | 16.43 | 16.43 | 13.34 | 14.91 | 3,372,910 | -2.26(-13.15%) |
Jan 03, 2018 | 16.83 | 17.50 | 16.15 | 17.17 | 2,057,951 | +1.02(+6.30%) |
Jan 02, 2018 | 15.51 | 16.25 | 15.29 | 16.15 | 1,538,280 | +1.40(+9.49%) |
Dec 29, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.42(+2.94%) | |
Dec 28, 2017 | 13.98 | 14.47 | 13.49 | 14.33 | 1,201,391 | +0.98(+7.33%) |
Dec 27, 2017 | 12.82 | 13.42 | 12.54 | 13.35 | 864,758 | +0.12(+0.91%) |
Dec 26, 2017 | 12.24 | 13.75 | 12.24 | 13.23 | 820,898 | +1.20(+9.97%) |
Dec 22, 2017 | 11.79 | 12.27 | 11.49 | 12.03 | 610,452 | +0.31(+2.62%) |
Dec 21, 2017 | 11.36 | 11.87 | 11.36 | 11.72 | 660,875 | +0.43(+3.79%) |
Dec 20, 2017 | 11.62 | 11.63 | 11.22 | 11.29 | 553,797 | -0.24(-2.04%) |
Dec 19, 2017 | 11.30 | 11.53 | 11.19 | 11.53 | 423,681 | +0.33(+2.92%) |
Dec 18, 2017 | 11.42 | 11.17 | 11.20 | 426,741 | +0.16(+1.48%) | |
Dec 15, 2017 | 11.19 | 11.24 | 10.95 | 11.04 | 374,912 | -0.10(-0.87%) |
Dec 14, 2017 | 11.20 | 11.39 | 11.08 | 11.14 | 354,377 | +0.09(+0.79%) |
Dec 13, 2017 | 11.22 | 11.43 | 10.99 | 11.05 | 870,101 | -0.72(-6.11%) |
Dec 12, 2017 | 11.15 | 11.79 | 10.95 | 11.77 | 840,048 | +0.84(+7.69%) |
Dec 11, 2017 | 10.54 | 10.98 | 10.38 | 10.93 | 557,126 | +0.44(+4.22%) |
Dec 08, 2017 | 10.32 | 10.55 | 10.23 | 10.49 | 391,220 | +0.36(+3.51%) |
Dec 07, 2017 | 10.35 | 10.80 | 10.01 | 10.13 | 647,204 | -0.28(-2.68%) |
Dec 06, 2017 | 10.70 | 10.74 | 10.08 | 10.41 | 573,841 | -0.25(-2.35%) |
Dec 05, 2017 | 11.54 | 11.98 | 10.28 | 10.66 | 1,714,497 | +1.49(+16.25%) |
Dec 04, 2017 | 9.290 | 9.440 | 8.946 | 9.170 | 436,614 | +0.22(+2.46%) |
Dec 01, 2017 | 8.855 | 9.239 | 8.645 | 8.950 | 500,737 | +0.18(+2.02%) |
Nov 30, 2017 | 8.000 | 8.839 | 7.700 | 8.772 | 837,271 | +0.56(+6.85%) |
Nov 29, 2017 | 8.598 | 8.980 | 8.100 | 8.210 | 933,952 | -0.73(-8.18%) |
Nov 28, 2017 | 9.883 | 10.08 | 8.201 | 8.941 | 1,515,222 | -0.50(-5.25%) |
Nov 27, 2017 | 8.386 | 9.550 | 8.302 | 9.437 | 1,753,666 | +1.74(+22.56%) |
Nov 24, 2017 | 7.425 | 7.750 | 7.395 | 7.700 | 521,990 | +0.61(+8.62%) |
Nov 22, 2017 | 7.001 | 7.131 | 6.980 | 7.089 | 402,367 | +0.15(+2.13%) |
Nov 21, 2017 | 7.075 | 7.130 | 6.840 | 6.941 | 343,692 | -0.00(-0.05%) |
Nov 20, 2017 | 6.970 | 7.110 | 6.900 | 6.945 | 519,876 | +0.02(+0.35%) |
Nov 17, 2017 | 6.385 | 6.996 | 6.350 | 6.920 | 458,088 | +0.17(+2.53%) |
Nov 16, 2017 | 6.925 | 6.970 | 6.232 | 6.750 | 1,044,735 | -0.27(-3.87%) |
Nov 15, 2017 | 7.155 | 7.218 | 6.971 | 7.021 | 478,200 | -0.11(-1.51%) |
Nov 14, 2017 | 7.520 | 7.520 | 6.800 | 7.129 | 888,156 | -0.06(-0.85%) |
Nov 13, 2017 | 6.917 | 7.261 | 6.808 | 7.190 | 975,634 | +0.45(+6.69%) |
Nov 10, 2017 | 6.465 | 6.800 | 6.465 | 6.739 | 426,135 | +0.26(+3.96%) |
Nov 09, 2017 | 6.470 | 6.550 | 6.143 | 6.482 | 444,763 | -0.09(-1.33%) |
Nov 08, 2017 | 6.650 | 6.880 | 6.460 | 6.570 | 659,982 | -0.06(-0.90%) |
Nov 07, 2017 | 6.665 | 6.970 | 6.444 | 6.630 | 1,117,538 | -0.00(-0.04%) |
Nov 06, 2017 | 6.155 | 6.640 | 6.150 | 6.633 | 834,987 | +0.57(+9.43%) |
Nov 03, 2017 | 5.979 | 6.080 | 5.920 | 6.061 | 239,769 | +0.14(+2.32%) |
Nov 02, 2017 | 6.069 | 6.090 | 5.860 | 5.924 | 318,944 | -0.14(-2.23%) |
Nov 01, 2017 | 6.090 | 6.171 | 5.861 | 6.059 | 635,139 | +0.09(+1.49%) |
Oct 31, 2017 | 5.705 | 6.120 | 5.600 | 5.970 | 1,119,751 | +0.29(+5.11%) |
Oct 30, 2017 | 5.495 | 5.810 | 5.490 | 5.680 | 494,285 | +0.42(+7.98%) |
Oct 27, 2017 | 5.297 | 5.330 | 5.212 | 5.260 | 170,989 | -0.07(-1.31%) |
Oct 26, 2017 | 5.382 | 5.420 | 5.270 | 5.330 | 165,027 | -0.06(-1.14%) |
Oct 25, 2017 | 5.465 | 5.519 | 5.340 | 5.391 | 170,491 | -0.07(-1.26%) |
Oct 24, 2017 | 5.560 | 5.640 | 5.400 | 5.460 | 254,085 | -0.07(-1.27%) |
Oct 23, 2017 | 5.605 | 5.640 | 5.501 | 5.530 | 313,123 | +0.04(+0.73%) |
Oct 20, 2017 | 5.165 | 5.529 | 5.150 | 5.490 | 381,281 | +0.31(+5.96%) |
Oct 19, 2017 | 5.397 | 5.450 | 5.068 | 5.181 | 537,728 | -0.23(-4.23%) |
Oct 18, 2017 | 5.400 | 5.509 | 5.260 | 5.410 | 566,338 | -0.07(-1.28%) |
Oct 17, 2017 | 5.595 | 5.853 | 5.370 | 5.480 | 1,587,843 | -0.84(-13.29%) |
Oct 16, 2017 | 6.240 | 6.438 | 6.230 | 6.320 | 436,138 | +0.11(+1.69%) |
Oct 13, 2017 | 6.260 | 6.330 | 6.192 | 6.215 | 490,824 | -0.02(-0.24%) |
Oct 12, 2017 | 6.263 | 6.290 | 6.120 | 6.230 | 273,655 | -0.08(-1.25%) |
Oct 11, 2017 | 6.045 | 6.343 | 5.900 | 6.309 | 257,914 | +0.23(+3.77%) |
Oct 10, 2017 | 6.109 | 6.140 | 6.021 | 6.080 | 212,135 | +0.02(+0.33%) |
Oct 09, 2017 | 5.940 | 6.100 | 5.940 | 6.060 | 295,283 | +0.11(+1.85%) |
Oct 06, 2017 | 6.205 | 6.268 | 5.720 | 5.950 | 470,742 | -0.18(-2.94%) |
Oct 05, 2017 | 5.900 | 6.203 | 5.895 | 6.130 | 558,690 | +0.25(+4.26%) |
Oct 04, 2017 | 5.725 | 5.900 | 5.725 | 5.880 | 189,869 | +0.14(+2.44%) |
Oct 03, 2017 | 5.882 | 5.933 | 5.650 | 5.740 | 345,159 | -0.11(-1.88%) |
Oct 02, 2017 | 5.770 | 5.900 | 5.747 | 5.850 | 323,654 | +0.15(+2.63%) |
Sep 29, 2017 | 5.510 | 5.800 | 5.500 | 5.700 | 318,026 | +0.19(+3.45%) |
Sep 28, 2017 | 5.480 | 5.513 | 5.400 | 5.510 | 174,273 | +0.05(+0.97%) |
Sep 27, 2017 | 5.415 | 5.482 | 5.387 | 5.457 | 159,445 | +0.07(+1.24%) |
Sep 26, 2017 | 5.450 | 5.450 | 5.370 | 5.390 | 129,435 | -0.01(-0.19%) |
Sep 25, 2017 | 5.405 | 5.500 | 5.380 | 5.400 | 328,299 | +0.00(+0.00%) |
Sep 22, 2017 | 5.300 | 5.420 | 5.300 | 5.400 | 182,390 | +0.04(+0.76%) |
Sep 21, 2017 | 5.460 | 5.470 | 5.290 | 5.359 | 207,832 | -0.12(-2.21%) |
Sep 20, 2017 | 5.609 | 5.620 | 5.400 | 5.480 | 272,638 | -0.12(-2.16%) |
Sep 19, 2017 | 5.517 | 5.650 | 5.400 | 5.601 | 258,626 | +0.10(+1.84%) |
Sep 18, 2017 | 5.300 | 5.540 | 5.250 | 5.500 | 360,923 | +0.27(+5.16%) |
Sep 15, 2017 | 5.189 | 5.250 | 5.160 | 5.230 | 136,543 | +0.09(+1.75%) |
Sep 14, 2017 | 5.100 | 5.188 | 5.030 | 5.140 | 114,198 | +0.01(+0.19%) |
Sep 13, 2017 | 5.260 | 5.310 | 5.080 | 5.130 | 323,117 | -0.11(-2.10%) |
Sep 12, 2017 | 5.000 | 5.243 | 4.963 | 5.240 | 267,314 | +0.28(+5.67%) |
Sep 11, 2017 | 5.010 | 5.030 | 4.925 | 4.959 | 98,425 | +0.03(+0.59%) |
Sep 08, 2017 | 4.960 | 5.050 | 4.900 | 4.930 | 217,838 | +0.03(+0.61%) |
Sep 07, 2017 | 4.896 | 4.950 | 4.880 | 4.900 | 149,629 | +0.02(+0.41%) |
Sep 06, 2017 | 4.795 | 4.950 | 4.780 | 4.880 | 141,311 | +0.06(+1.24%) |
Sep 05, 2017 | 4.855 | 4.870 | 4.800 | 4.820 | 72,958 | -0.01(-0.30%) |
Sep 01, 2017 | 4.845 | 4.860 | 4.800 | 4.835 | 118,657 | +0.05(+1.12%) |
Aug 31, 2017 | 4.830 | 4.830 | 4.770 | 4.781 | 89,812 | +0.03(+0.65%) |
Aug 30, 2017 | 4.840 | 4.840 | 4.730 | 4.750 | 63,823 | -0.02(-0.42%) |
Aug 29, 2017 | 4.865 | 4.865 | 4.730 | 4.770 | 100,804 | +0.02(+0.42%) |
Aug 28, 2017 | 4.810 | 4.840 | 4.750 | 4.750 | 27,781 | +0.01(+0.20%) |
Aug 25, 2017 | 4.855 | 4.740 | 4.740 | 92,480 | -0.08(-1.69%) | |
Aug 24, 2017 | 4.869 | 4.890 | 4.770 | 4.822 | 117,831 | -0.01(-0.16%) |
Aug 23, 2017 | 4.680 | 4.830 | 4.670 | 4.830 | 155,359 | +0.18(+3.87%) |
Aug 22, 2017 | 4.645 | 4.650 | 4.560 | 4.650 | 47,539 | +0.08(+1.75%) |
Aug 21, 2017 | 4.645 | 4.717 | 4.548 | 4.570 | 84,441 | -0.07(-1.51%) |
Aug 18, 2017 | 4.706 | 4.720 | 4.620 | 4.640 | 60,652 | -0.01(-0.21%) |
Aug 17, 2017 | 4.745 | 4.750 | 4.650 | 4.650 | 84,102 | -0.09(-1.87%) |
Aug 16, 2017 | 4.740 | 4.760 | 4.720 | 4.739 | 105,816 | +0.02(+0.42%) |
Aug 15, 2017 | 4.745 | 4.800 | 4.659 | 4.719 | 179,614 | +0.03(+0.64%) |
Aug 14, 2017 | 4.675 | 4.700 | 4.609 | 4.689 | 101,167 | +0.06(+1.27%) |
Aug 11, 2017 | 4.595 | 4.650 | 4.470 | 4.630 | 165,038 | +0.00(+0.00%) |
Aug 10, 2017 | 4.701 | 4.770 | 4.620 | 4.630 | 155,839 | -0.04(-0.86%) |
Aug 09, 2017 | 4.785 | 4.796 | 4.640 | 4.670 | 180,077 | -0.05(-1.06%) |
Aug 08, 2017 | 4.550 | 4.799 | 4.546 | 4.720 | 203,678 | +0.11(+2.39%) |
Aug 07, 2017 | 4.655 | 4.655 | 4.520 | 4.610 | 188,036 | +0.06(+1.34%) |
Aug 04, 2017 | 4.650 | 4.660 | 4.460 | 4.549 | 346,086 | -0.17(-3.62%) |
Aug 03, 2017 | 4.925 | 4.925 | 4.691 | 4.720 | 310,944 | -0.30(-5.93%) |
Aug 02, 2017 | 5.120 | 5.180 | 4.900 | 5.017 | 201,590 | -0.10(-1.95%) |
Aug 01, 2017 | 5.203 | 5.230 | 5.064 | 5.117 | 190,870 | -0.08(-1.59%) |
Jul 31, 2017 | 5.241 | 5.350 | 5.097 | 5.200 | 186,288 | -0.03(-0.57%) |
Jul 28, 2017 | 5.160 | 5.266 | 5.133 | 5.230 | 137,717 | +0.10(+2.05%) |
Jul 27, 2017 | 5.403 | 5.450 | 5.006 | 5.125 | 467,222 | -0.21(-3.85%) |
Jul 26, 2017 | 5.200 | 5.380 | 5.160 | 5.330 | 284,222 | +0.15(+2.92%) |
Jul 25, 2017 | 5.145 | 5.207 | 5.050 | 5.179 | 268,333 | +0.09(+1.69%) |
Jul 24, 2017 | 5.020 | 5.120 | 5.000 | 5.093 | 255,374 | +0.11(+2.27%) |
Jul 21, 2017 | 4.917 | 5.000 | 4.880 | 4.980 | 122,193 | +0.07(+1.43%) |
Jul 20, 2017 | 4.990 | 4.990 | 4.845 | 4.910 | 214,643 | -0.08(-1.61%) |
Jul 19, 2017 | 5.048 | 5.150 | 4.960 | 4.990 | 269,444 | -0.05(-0.99%) |
Jul 18, 2017 | 4.890 | 5.200 | 4.780 | 5.040 | 412,574 | +0.10(+2.02%) |
Jul 17, 2017 | 4.585 | 4.950 | 4.557 | 4.940 | 373,259 | +0.39(+8.57%) |
Jul 14, 2017 | 4.520 | 4.590 | 4.430 | 4.550 | 232,886 | +0.09(+2.02%) |
Jul 13, 2017 | 4.620 | 4.710 | 4.420 | 4.460 | 332,991 | -0.21(-4.50%) |
Jul 12, 2017 | 4.130 | 4.677 | 4.070 | 4.670 | 398,285 | +0.65(+16.17%) |
Jul 11, 2017 | 4.037 | 4.050 | 3.990 | 4.020 | 111,531 | -0.02(-0.51%) |
Jul 10, 2017 | 4.049 | 4.079 | 3.990 | 4.041 | 91,794 | +0.02(+0.59%) |
Jul 07, 2017 | 4.085 | 4.129 | 3.990 | 4.017 | 122,145 | -0.07(-1.71%) |
Jul 06, 2017 | 4.180 | 4.180 | 4.060 | 4.087 | 66,473 | -0.06(-1.52%) |
Jul 05, 2017 | 4.205 | 4.210 | 4.100 | 4.150 | 76,719 | -0.01(-0.24%) |
Jul 03, 2017 | 4.115 | 4.115 | 4.075 | 4.160 | 51,629 | +0.06(+1.46%) |
Jun 30, 2017 | 4.115 | 4.115 | 4.000 | 4.100 | 80,593 | +0.01(+0.27%) |
Jun 29, 2017 | 4.209 | 4.220 | 4.063 | 4.089 | 82,215 | -0.10(-2.39%) |
Jun 28, 2017 | 4.085 | 4.201 | 4.075 | 4.189 | 58,881 | +0.11(+2.70%) |
Jun 27, 2017 | 4.120 | 4.120 | 4.021 | 4.079 | 121,084 | -0.04(-0.92%) |
Jun 26, 2017 | 4.200 | 4.229 | 4.100 | 4.117 | 87,738 | -0.02(-0.56%) |
Jun 23, 2017 | 4.245 | 4.280 | 4.100 | 4.140 | 80,092 | -0.11(-2.59%) |
Jun 22, 2017 | 4.111 | 4.260 | 4.100 | 4.250 | 255,837 | +0.18(+4.42%) |
Jun 21, 2017 | 4.015 | 4.080 | 3.970 | 4.070 | 75,754 | +0.07(+1.75%) |
Jun 20, 2017 | 4.108 | 4.120 | 3.970 | 4.000 | 114,903 | -0.10(-2.44%) |
Jun 19, 2017 | 4.070 | 4.210 | 4.050 | 4.100 | 125,460 | +0.05(+1.23%) |
Jun 16, 2017 | 3.916 | 4.060 | 3.896 | 4.050 | 81,632 | +0.18(+4.65%) |
Jun 15, 2017 | 3.968 | 3.969 | 3.849 | 3.870 | 93,769 | -0.11(-2.67%) |
Jun 14, 2017 | 4.030 | 4.100 | 3.948 | 3.976 | 139,942 | -0.04(-0.99%) |
Jun 13, 2017 | 4.205 | 4.300 | 4.000 | 4.016 | 201,428 | -0.08(-2.05%) |
Jun 12, 2017 | 3.901 | 4.232 | 3.890 | 4.100 | 384,149 | +0.22(+5.67%) |
Jun 09, 2017 | 3.760 | 3.960 | 3.700 | 3.880 | 218,435 | +0.21(+5.81%) |
Jun 08, 2017 | 3.682 | 3.766 | 3.560 | 3.667 | 172,755 | +0.02(+0.46%) |
Jun 07, 2017 | 3.460 | 3.690 | 3.395 | 3.650 | 327,475 | +0.13(+3.69%) |
Jun 06, 2017 | 3.735 | 3.850 | 3.460 | 3.520 | 385,630 | -0.27(-7.06%) |
Jun 05, 2017 | 3.960 | 3.970 | 3.654 | 3.787 | 267,995 | -0.14(-3.48%) |
Jun 02, 2017 | 4.025 | 4.090 | 3.890 | 3.924 | 136,168 | -0.08(-1.88%) |
Jun 01, 2017 | 3.855 | 4.022 | 3.841 | 3.999 | 170,215 | +0.13(+3.33%) |
May 31, 2017 | 4.021 | 4.080 | 3.820 | 3.870 | 247,170 | -0.16(-3.97%) |
May 30, 2017 | 4.095 | 4.160 | 4.010 | 4.030 | 166,464 | -0.15(-3.59%) |
May 26, 2017 | 4.055 | 4.227 | 4.000 | 4.180 | 141,485 | +0.12(+2.96%) |
May 25, 2017 | 4.207 | 4.230 | 4.021 | 4.060 | 168,347 | -0.14(-3.33%) |
May 24, 2017 | 4.250 | 4.255 | 4.175 | 4.200 | 127,553 | -0.02(-0.47%) |
May 23, 2017 | 4.246 | 4.300 | 4.190 | 4.220 | 137,360 | -0.12(-2.76%) |
May 22, 2017 | 4.255 | 4.350 | 4.200 | 4.340 | 159,798 | +0.15(+3.58%) |
May 19, 2017 | 4.310 | 4.410 | 4.189 | 4.190 | 114,331 | -0.02(-0.38%) |
May 18, 2017 | 4.185 | 4.391 | 4.130 | 4.206 | 128,479 | -0.03(-0.82%) |
May 17, 2017 | 4.425 | 4.480 | 4.223 | 4.241 | 137,882 | -0.16(-3.57%) |
May 16, 2017 | 4.483 | 4.509 | 4.380 | 4.398 | 98,620 | -0.06(-1.37%) |
May 15, 2017 | 4.420 | 4.530 | 4.381 | 4.459 | 182,865 | +0.15(+3.46%) |
May 12, 2017 | 4.540 | 4.590 | 4.299 | 4.310 | 221,896 | -0.20(-4.43%) |
May 11, 2017 | 4.005 | 4.512 | 3.841 | 4.510 | 485,284 | +0.43(+10.54%) |
May 10, 2017 | 4.284 | 4.320 | 4.030 | 4.080 | 347,875 | -0.22(-5.12%) |
May 09, 2017 | 4.484 | 4.530 | 4.280 | 4.300 | 301,465 | -0.18(-4.04%) |
May 08, 2017 | 4.555 | 4.630 | 4.470 | 4.481 | 147,997 | -0.03(-0.64%) |
May 05, 2017 | 4.545 | 4.610 | 4.450 | 4.510 | 162,339 | -0.13(-2.80%) |
May 04, 2017 | 4.741 | 4.830 | 4.577 | 4.640 | 153,308 | -0.12(-2.48%) |
May 03, 2017 | 4.845 | 4.870 | 4.730 | 4.758 | 202,615 | -0.08(-1.69%) |
May 02, 2017 | 4.842 | 4.970 | 4.798 | 4.840 | 374,548 | +0.05(+1.04%) |