Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.711 | 4.819 | 4.604 | 4.612 | 78,178 | -0.08(-1.76%) |
May 30, 2018 | 4.521 | 4.728 | 4.455 | 4.695 | 125,528 | +0.21(+4.80%) |
May 29, 2018 | 4.480 | 4.505 | 4.405 | 4.480 | 97,865 | +0.11(+2.46%) |
May 25, 2018 | 4.372 | 4.372 | 4.372 | 0 | +0.11(+2.52%) | |
May 24, 2018 | 4.306 | 4.339 | 4.232 | 4.265 | 35,723 | -0.05(-1.15%) |
May 23, 2018 | 4.339 | 4.381 | 4.315 | 4.315 | 44,448 | -0.01(-0.19%) |
May 22, 2018 | 4.331 | 4.381 | 4.298 | 4.323 | 31,396 | -0.01(-0.19%) |
May 21, 2018 | 4.372 | 4.554 | 4.298 | 4.331 | 92,276 | -0.05(-1.13%) |
May 18, 2018 | 4.439 | 4.439 | 4.356 | 4.381 | 73,912 | -0.02(-0.56%) |
May 17, 2018 | 4.397 | 4.463 | 4.323 | 4.405 | 99,810 | +0.02(+0.57%) |
May 16, 2018 | 4.257 | 4.405 | 4.257 | 4.381 | 63,632 | +0.15(+3.52%) |
May 15, 2018 | 4.182 | 4.282 | 4.133 | 4.232 | 27,123 | +0.05(+1.19%) |
May 14, 2018 | 4.282 | 4.439 | 4.174 | 4.182 | 131,117 | -0.07(-1.65%) |
May 11, 2018 | 4.277 | 4.310 | 4.253 | 4.253 | 75,412 | -0.02(-0.38%) |
May 10, 2018 | 4.204 | 4.301 | 4.179 | 4.269 | 56,830 | +0.09(+2.14%) |
May 09, 2018 | 4.000 | 4.269 | 3.919 | 4.179 | 72,150 | +0.18(+4.48%) |
May 08, 2018 | 4.301 | 4.301 | 3.959 | 4.000 | 122,068 | -0.30(-7.01%) |
May 07, 2018 | 4.253 | 4.403 | 4.193 | 4.301 | 134,585 | +0.12(+2.92%) |
May 04, 2018 | 3.919 | 4.220 | 3.910 | 4.179 | 89,249 | +0.26(+6.65%) |
May 03, 2018 | 3.780 | 4.228 | 3.715 | 3.919 | 238,927 | +0.24(+6.65%) |
May 02, 2018 | 3.495 | 3.707 | 3.495 | 3.674 | 50,976 | +0.18(+5.13%) |
May 01, 2018 | 3.329 | 3.511 | 3.299 | 3.495 | 38,058 | +0.11(+3.13%) |
Apr 30, 2018 | 3.422 | 3.479 | 3.373 | 3.389 | 33,818 | -0.02(-0.48%) |
Apr 27, 2018 | 3.495 | 3.495 | 3.381 | 3.405 | 15,234 | -0.07(-2.11%) |
Apr 26, 2018 | 3.462 | 3.503 | 3.405 | 3.479 | 24,061 | +0.02(+0.47%) |
Apr 25, 2018 | 3.438 | 3.503 | 3.422 | 3.462 | 33,062 | +0.00(+0.00%) |
Apr 24, 2018 | 3.389 | 3.487 | 3.283 | 3.462 | 45,883 | +0.09(+2.66%) |
Apr 23, 2018 | 3.519 | 3.528 | 3.299 | 3.373 | 58,599 | -0.13(-3.72%) |
Apr 20, 2018 | 3.503 | 3.519 | 3.389 | 3.503 | 34,475 | -0.02(-0.46%) |
Apr 19, 2018 | 3.528 | 3.544 | 3.464 | 3.519 | 39,935 | +0.03(+0.93%) |
Apr 18, 2018 | 3.340 | 3.528 | 3.340 | 3.487 | 85,975 | +0.16(+4.90%) |
Apr 17, 2018 | 3.242 | 3.332 | 3.200 | 3.324 | 55,189 | +0.13(+4.08%) |
Apr 16, 2018 | 3.202 | 3.234 | 3.161 | 3.194 | 55,998 | +0.03(+1.03%) |
Apr 13, 2018 | 3.226 | 3.259 | 3.132 | 3.161 | 43,627 | -0.04(-1.27%) |
Apr 12, 2018 | 3.291 | 3.291 | 3.112 | 3.202 | 72,960 | -0.02(-0.76%) |
Apr 11, 2018 | 3.218 | 3.299 | 3.202 | 3.226 | 46,996 | +0.01(+0.25%) |
Apr 10, 2018 | 3.251 | 3.251 | 3.153 | 3.218 | 48,787 | +0.00(+0.00%) |
Apr 09, 2018 | 3.275 | 3.275 | 3.191 | 3.218 | 48,990 | -0.04(-1.25%) |
Apr 06, 2018 | 3.210 | 3.275 | 3.145 | 3.259 | 218,279 | +0.02(+0.50%) |
Apr 05, 2018 | 3.764 | 3.837 | 3.153 | 3.242 | 447,472 | -0.57(-14.96%) |
Apr 04, 2018 | 3.805 | 3.837 | 3.699 | 3.813 | 35,560 | +0.01(+0.21%) |
Apr 03, 2018 | 3.927 | 3.959 | 3.796 | 3.805 | 42,209 | -0.13(-3.31%) |
Apr 02, 2018 | 4.049 | 4.065 | 3.910 | 3.935 | 41,359 | -0.13(-3.21%) |
Mar 29, 2018 | 4.065 | 4.065 | 4.065 | 0 | +0.06(+1.42%) | |
Mar 28, 2018 | 3.951 | 4.013 | 3.910 | 4.008 | 38,400 | +0.10(+2.50%) |
Mar 27, 2018 | 3.927 | 4.082 | 3.894 | 3.910 | 65,333 | -0.08(-2.04%) |
Mar 26, 2018 | 3.910 | 4.049 | 3.870 | 3.992 | 46,556 | +0.13(+3.38%) |
Mar 23, 2018 | 3.902 | 3.927 | 3.845 | 3.862 | 47,804 | -0.01(-0.21%) |
Mar 22, 2018 | 3.853 | 4.008 | 3.813 | 3.870 | 27,825 | -0.02(-0.42%) |
Mar 21, 2018 | 3.780 | 3.943 | 3.780 | 3.886 | 42,155 | +0.10(+2.58%) |
Mar 20, 2018 | 3.878 | 3.919 | 3.772 | 3.788 | 54,549 | -0.07(-1.90%) |
Mar 19, 2018 | 4.008 | 4.041 | 3.821 | 3.862 | 71,638 | -0.14(-3.46%) |
Mar 16, 2018 | 3.959 | 4.065 | 3.845 | 4.000 | 74,038 | +0.04(+0.92%) |
Mar 15, 2018 | 4.003 | 4.074 | 3.963 | 3.963 | 34,663 | +0.00(+0.00%) |
Mar 14, 2018 | 4.036 | 4.036 | 3.907 | 3.963 | 40,022 | -0.05(-1.20%) |
Mar 13, 2018 | 4.108 | 4.244 | 3.987 | 4.012 | 97,255 | -0.02(-0.60%) |
Mar 12, 2018 | 4.068 | 4.084 | 3.971 | 4.036 | 37,885 | +0.02(+0.60%) |
Mar 09, 2018 | 3.915 | 4.075 | 3.891 | 4.012 | 75,904 | +0.11(+2.88%) |
Mar 08, 2018 | 3.803 | 4.148 | 3.723 | 3.899 | 197,683 | +0.13(+3.40%) |
Mar 07, 2018 | 3.803 | 3.771 | 32,970 | +0.07(+1.95%) | ||
Mar 06, 2018 | 3.650 | 3.747 | 3.546 | 3.699 | 47,585 | +0.04(+1.10%) |
Mar 05, 2018 | 3.610 | 3.691 | 3.610 | 3.659 | 17,910 | +0.05(+1.33%) |
Mar 02, 2018 | 3.586 | 3.642 | 3.555 | 3.610 | 46,971 | +0.05(+1.35%) |
Mar 01, 2018 | 3.562 | 3.699 | 3.554 | 3.562 | 61,780 | -0.01(-0.22%) |
Feb 28, 2018 | 3.650 | 3.811 | 3.570 | 3.570 | 52,495 | -0.09(-2.41%) |
Feb 27, 2018 | 3.650 | 3.712 | 3.606 | 3.659 | 45,283 | +0.02(+0.66%) |
Feb 26, 2018 | 3.731 | 3.763 | 3.602 | 3.634 | 50,831 | -0.03(-0.88%) |
Feb 23, 2018 | 3.707 | 3.746 | 3.634 | 3.667 | 22,404 | -0.02(-0.44%) |
Feb 22, 2018 | 3.659 | 3.802 | 3.642 | 3.683 | 69,896 | +0.06(+1.55%) |
Feb 21, 2018 | 3.570 | 3.760 | 3.570 | 3.626 | 76,009 | +0.08(+2.26%) |
Feb 20, 2018 | 3.546 | 3.642 | 3.538 | 3.546 | 30,994 | +0.00(+0.00%) |
Feb 16, 2018 | 3.546 | 3.546 | 3.546 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.530 | 3.530 | 3.378 | 3.466 | 166,206 | -0.02(-0.46%) |
Feb 14, 2018 | 3.522 | 3.546 | 3.410 | 3.482 | 128,896 | -0.02(-0.69%) |
Feb 13, 2018 | 3.514 | 3.570 | 3.442 | 3.506 | 107,437 | +0.01(+0.23%) |
Feb 12, 2018 | 3.426 | 3.610 | 3.394 | 3.498 | 67,803 | +0.08(+2.35%) |
Feb 09, 2018 | 3.354 | 3.472 | 3.289 | 3.418 | 50,716 | +0.08(+2.40%) |
Feb 08, 2018 | 3.442 | 3.546 | 3.338 | 3.338 | 38,490 | -0.11(-3.26%) |
Feb 07, 2018 | 3.354 | 3.610 | 3.305 | 3.450 | 79,092 | +0.09(+2.63%) |
Feb 06, 2018 | 3.281 | 3.434 | 3.281 | 3.362 | 107,159 | -0.01(-0.24%) |
Feb 05, 2018 | 3.354 | 3.490 | 3.338 | 3.370 | 123,116 | +0.02(+0.48%) |
Feb 02, 2018 | 3.434 | 3.474 | 3.338 | 3.354 | 182,918 | -0.10(-3.02%) |
Feb 01, 2018 | 3.450 | 3.586 | 3.434 | 3.458 | 126,130 | -0.05(-1.37%) |
Jan 31, 2018 | 3.490 | 3.530 | 3.434 | 3.506 | 144,370 | +0.00(+0.00%) |
Jan 30, 2018 | 3.546 | 3.594 | 3.434 | 3.506 | 162,264 | -0.04(-1.13%) |
Jan 29, 2018 | 3.514 | 3.602 | 3.451 | 3.546 | 41,217 | +0.00(+0.00%) |
Jan 26, 2018 | 3.586 | 3.586 | 3.506 | 3.546 | 35,201 | +0.01(+0.23%) |
Jan 25, 2018 | 3.506 | 3.667 | 3.450 | 3.538 | 188,452 | +0.03(+0.92%) |
Jan 24, 2018 | 3.699 | 3.699 | 3.490 | 3.506 | 133,141 | -0.16(-4.38%) |
Jan 23, 2018 | 3.771 | 3.811 | 3.618 | 3.667 | 93,871 | -0.14(-3.59%) |
Jan 22, 2018 | 3.843 | 3.867 | 3.747 | 3.803 | 43,348 | -0.02(-0.42%) |
Jan 19, 2018 | 3.538 | 3.827 | 3.530 | 3.819 | 127,251 | +0.25(+6.97%) |
Jan 18, 2018 | 3.602 | 3.634 | 3.466 | 3.570 | 98,422 | -0.03(-0.89%) |
Jan 17, 2018 | 3.562 | 3.667 | 3.560 | 3.602 | 69,137 | +0.05(+1.35%) |
Jan 16, 2018 | 3.683 | 3.707 | 3.478 | 3.554 | 88,131 | -0.14(-3.70%) |
Jan 12, 2018 | 3.691 | 3.691 | 3.691 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.514 | 3.755 | 3.514 | 3.667 | 132,443 | +0.14(+4.10%) |
Jan 10, 2018 | 3.530 | 3.554 | 3.450 | 3.522 | 47,033 | -0.02(-0.45%) |
Jan 09, 2018 | 3.554 | 3.602 | 3.497 | 3.538 | 72,299 | -0.02(-0.45%) |
Jan 08, 2018 | 3.618 | 3.618 | 3.450 | 3.554 | 94,187 | -0.08(-2.21%) |
Jan 05, 2018 | 3.626 | 3.763 | 3.570 | 3.634 | 80,301 | +0.00(+0.00%) |
Jan 04, 2018 | 3.570 | 3.675 | 3.498 | 3.634 | 111,663 | +0.07(+2.03%) |
Jan 03, 2018 | 3.683 | 3.683 | 3.507 | 3.562 | 104,186 | -0.15(-4.10%) |
Jan 02, 2018 | 3.562 | 3.795 | 3.546 | 3.715 | 96,496 | +0.22(+6.19%) |
Dec 29, 2017 | 3.498 | 3.498 | 3.498 | 0 | -0.30(-7.82%) | |
Dec 28, 2017 | 3.763 | 3.931 | 3.739 | 3.795 | 153,135 | +0.03(+0.85%) |
Dec 27, 2017 | 3.715 | 3.811 | 3.667 | 3.763 | 83,851 | +0.06(+1.74%) |
Dec 26, 2017 | 3.811 | 3.827 | 3.683 | 3.699 | 95,645 | -0.11(-2.95%) |
Dec 22, 2017 | 3.819 | 3.890 | 3.771 | 3.811 | 79,446 | +0.01(+0.21%) |
Dec 21, 2017 | 3.859 | 3.995 | 3.739 | 3.803 | 109,387 | -0.06(-1.46%) |
Dec 20, 2017 | 3.867 | 3.919 | 3.747 | 3.859 | 67,600 | +0.00(+0.00%) |
Dec 19, 2017 | 3.779 | 3.859 | 3.755 | 3.859 | 100,000 | +0.03(+0.84%) |
Dec 18, 2017 | 3.610 | 3.827 | 3.594 | 3.827 | 137,736 | +0.19(+5.30%) |
Dec 15, 2017 | 3.554 | 3.731 | 3.554 | 3.634 | 480,499 | +0.07(+2.03%) |
Dec 14, 2017 | 3.490 | 3.610 | 3.466 | 3.562 | 68,278 | +0.06(+1.60%) |
Dec 13, 2017 | 3.442 | 3.626 | 3.442 | 3.506 | 207,413 | +0.04(+1.16%) |
Dec 12, 2017 | 3.626 | 3.683 | 3.454 | 3.466 | 222,929 | -0.14(-3.79%) |
Dec 11, 2017 | 3.439 | 3.681 | 3.410 | 3.602 | 168,791 | +0.18(+5.40%) |
Dec 08, 2017 | 3.410 | 3.514 | 3.370 | 3.418 | 120,895 | +0.00(+0.00%) |
Dec 07, 2017 | 3.434 | 3.498 | 3.378 | 116,131 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.522 | 3.522 | 3.402 | 3.418 | 101,643 | -0.06(-1.62%) |
Dec 05, 2017 | 3.498 | 3.554 | 3.430 | 3.474 | 49,341 | -0.03(-0.92%) |
Dec 04, 2017 | 3.514 | 3.514 | 3.514 | 3.506 | 44,472 | +0.02(+0.69%) |
Dec 01, 2017 | 3.474 | 3.570 | 3.354 | 3.482 | 160,261 | +0.01(+0.23%) |
Nov 30, 2017 | 3.514 | 3.546 | 3.458 | 3.474 | 73,545 | -0.04(-1.14%) |
Nov 29, 2017 | 3.410 | 3.634 | 3.410 | 3.514 | 65,148 | +0.05(+1.39%) |
Nov 28, 2017 | 3.490 | 3.530 | 3.442 | 3.466 | 59,675 | -0.06(-1.59%) |
Nov 27, 2017 | 3.594 | 3.638 | 3.498 | 3.522 | 60,877 | -0.07(-2.01%) |
Nov 24, 2017 | 3.562 | 3.650 | 3.546 | 3.594 | 49,445 | +0.02(+0.45%) |
Nov 22, 2017 | 3.482 | 3.626 | 3.410 | 3.578 | 108,677 | +0.11(+3.24%) |
Nov 21, 2017 | 3.506 | 3.554 | 3.430 | 3.466 | 151,414 | -0.02(-0.46%) |
Nov 20, 2017 | 3.763 | 3.763 | 3.466 | 3.482 | 351,803 | -0.42(-10.70%) |
Nov 17, 2017 | 4.020 | 4.052 | 3.749 | 3.899 | 357,836 | -0.46(-10.50%) |
Nov 16, 2017 | 4.316 | 4.417 | 4.221 | 4.356 | 83,674 | +0.03(+0.74%) |
Nov 15, 2017 | 4.389 | 4.501 | 4.236 | 4.324 | 121,155 | -0.03(-0.74%) |
Nov 14, 2017 | 4.092 | 4.445 | 4.092 | 4.356 | 179,955 | +0.22(+5.44%) |
Nov 13, 2017 | 4.405 | 4.413 | 3.963 | 4.132 | 157,055 | -0.26(-5.85%) |
Nov 10, 2017 | 4.589 | 4.589 | 4.365 | 4.389 | 56,765 | -0.14(-3.10%) |
Nov 09, 2017 | 4.656 | 4.710 | 4.474 | 4.529 | 29,102 | -0.08(-1.72%) |
Nov 08, 2017 | 4.553 | 4.672 | 4.458 | 4.608 | 115,376 | +0.17(+3.93%) |
Nov 07, 2017 | 4.394 | 4.580 | 4.260 | 4.434 | 166,200 | +0.19(+4.48%) |
Nov 06, 2017 | 4.434 | 4.561 | 4.220 | 4.244 | 127,809 | -0.17(-3.94%) |
Nov 03, 2017 | 4.228 | 4.691 | 4.073 | 4.418 | 79,427 | +0.18(+4.30%) |
Nov 02, 2017 | 4.284 | 4.410 | 3.976 | 4.236 | 206,858 | +0.02(+0.56%) |
Nov 01, 2017 | 4.592 | 4.592 | 4.185 | 4.212 | 96,976 | -0.32(-6.99%) |
Oct 31, 2017 | 4.347 | 4.652 | 4.347 | 4.529 | 41,830 | +0.15(+3.44%) |
Oct 30, 2017 | 4.474 | 4.552 | 4.236 | 4.379 | 117,024 | -0.08(-1.78%) |
Oct 27, 2017 | 4.569 | 4.569 | 4.442 | 4.458 | 26,463 | -0.11(-2.43%) |
Oct 26, 2017 | 4.537 | 4.656 | 4.537 | 4.569 | 13,097 | +0.04(+0.87%) |
Oct 25, 2017 | 4.624 | 4.624 | 4.474 | 4.529 | 47,324 | -0.10(-2.05%) |
Oct 24, 2017 | 4.648 | 4.735 | 4.577 | 4.624 | 18,771 | -0.02(-0.51%) |
Oct 23, 2017 | 4.798 | 4.838 | 4.632 | 4.648 | 32,482 | -0.14(-2.98%) |
Oct 20, 2017 | 4.885 | 4.891 | 4.711 | 4.790 | 47,812 | -0.03(-0.66%) |
Oct 19, 2017 | 4.949 | 5.004 | 4.806 | 4.822 | 36,905 | -0.15(-3.03%) |
Oct 18, 2017 | 5.028 | 5.083 | 4.949 | 4.972 | 30,139 | -0.09(-1.72%) |
Oct 17, 2017 | 4.988 | 5.170 | 4.959 | 5.059 | 23,495 | +0.03(+0.63%) |
Oct 16, 2017 | 5.067 | 5.185 | 4.988 | 5.028 | 54,914 | +0.00(+0.00%) |
Oct 13, 2017 | 5.075 | 5.166 | 5.004 | 5.028 | 15,664 | -0.04(-0.78%) |
Oct 12, 2017 | 5.234 | 5.328 | 5.028 | 5.067 | 24,183 | -0.17(-3.32%) |
Oct 11, 2017 | 5.234 | 5.345 | 5.234 | 5.242 | 36,134 | -0.02(-0.45%) |
Oct 10, 2017 | 5.242 | 5.305 | 5.186 | 5.265 | 23,021 | +0.04(+0.76%) |
Oct 09, 2017 | 5.194 | 5.329 | 5.194 | 5.226 | 55,330 | +0.00(+0.00%) |
Oct 06, 2017 | 5.194 | 5.345 | 5.178 | 5.226 | 27,587 | +0.00(+0.00%) |
Oct 05, 2017 | 5.265 | 5.321 | 5.163 | 5.226 | 53,464 | +0.05(+0.92%) |
Oct 04, 2017 | 5.234 | 5.423 | 5.166 | 5.178 | 41,046 | -0.03(-0.61%) |
Oct 03, 2017 | 5.242 | 5.487 | 5.162 | 5.210 | 61,247 | -0.04(-0.75%) |
Oct 02, 2017 | 5.234 | 5.250 | 5.147 | 5.250 | 19,939 | +0.06(+1.22%) |
Sep 29, 2017 | 5.432 | 5.499 | 5.170 | 5.186 | 25,346 | -0.19(-3.53%) |
Sep 28, 2017 | 5.495 | 5.503 | 5.147 | 5.376 | 54,019 | -0.14(-2.58%) |
Sep 27, 2017 | 5.653 | 5.653 | 5.281 | 5.519 | 64,338 | -0.06(-0.99%) |
Sep 26, 2017 | 5.424 | 5.677 | 5.316 | 5.574 | 86,541 | +0.16(+2.92%) |
Sep 25, 2017 | 5.440 | 5.479 | 5.281 | 5.416 | 60,630 | +0.05(+0.89%) |
Sep 22, 2017 | 4.941 | 5.384 | 4.941 | 5.368 | 83,221 | +0.44(+8.83%) |
Sep 21, 2017 | 4.893 | 4.941 | 4.782 | 4.933 | 18,573 | +0.06(+1.14%) |
Sep 20, 2017 | 4.743 | 4.885 | 4.743 | 4.877 | 33,737 | +0.12(+2.50%) |
Sep 19, 2017 | 4.809 | 4.822 | 4.691 | 4.759 | 18,435 | -0.02(-0.50%) |
Sep 18, 2017 | 4.790 | 4.877 | 4.751 | 4.782 | 21,241 | -0.01(-0.17%) |
Sep 15, 2017 | 4.806 | 4.946 | 4.751 | 4.790 | 92,545 | -0.01(-0.16%) |
Sep 14, 2017 | 4.790 | 4.814 | 4.751 | 4.798 | 22,589 | +0.02(+0.50%) |
Sep 13, 2017 | 4.719 | 4.854 | 4.719 | 4.774 | 42,231 | +0.04(+0.84%) |
Sep 12, 2017 | 4.869 | 4.908 | 4.679 | 4.735 | 25,128 | -0.17(-3.39%) |
Sep 11, 2017 | 4.885 | 4.972 | 4.877 | 4.901 | 16,421 | +0.01(+0.16%) |
Sep 08, 2017 | 4.838 | 4.957 | 4.777 | 4.893 | 28,391 | +0.00(+0.00%) |
Sep 07, 2017 | 4.782 | 4.958 | 4.782 | 4.893 | 14,645 | +0.11(+2.32%) |
Sep 06, 2017 | 4.822 | 4.842 | 4.719 | 4.782 | 29,192 | +0.02(+0.33%) |
Sep 05, 2017 | 4.743 | 4.806 | 4.675 | 4.767 | 32,078 | +0.06(+1.18%) |
Sep 01, 2017 | 4.846 | 4.925 | 4.672 | 4.711 | 59,035 | -0.16(-3.25%) |
Aug 31, 2017 | 4.885 | 4.980 | 4.837 | 4.869 | 67,903 | -0.02(-0.49%) |
Aug 30, 2017 | 4.679 | 4.893 | 4.618 | 4.893 | 65,919 | +0.22(+4.75%) |
Aug 29, 2017 | 4.695 | 4.742 | 4.632 | 4.672 | 21,993 | -0.03(-0.67%) |
Aug 28, 2017 | 4.687 | 4.790 | 4.481 | 4.703 | 138,296 | +0.02(+0.34%) |
Aug 25, 2017 | 4.869 | 4.869 | 4.672 | 4.687 | 26,487 | -0.12(-2.47%) |
Aug 24, 2017 | 4.679 | 4.822 | 4.679 | 4.806 | 18,910 | +0.12(+2.53%) |
Aug 23, 2017 | 4.735 | 4.767 | 4.636 | 4.687 | 17,370 | -0.06(-1.33%) |
Aug 22, 2017 | 4.600 | 4.767 | 4.529 | 4.751 | 37,463 | +0.21(+4.53%) |
Aug 21, 2017 | 4.577 | 4.703 | 4.474 | 4.545 | 63,841 | -0.01(-0.17%) |
Aug 18, 2017 | 4.545 | 4.679 | 4.537 | 4.553 | 87,547 | -0.06(-1.20%) |
Aug 17, 2017 | 4.687 | 4.767 | 4.561 | 4.608 | 23,008 | -0.10(-2.02%) |
Aug 16, 2017 | 4.822 | 4.901 | 4.648 | 4.703 | 25,576 | -0.04(-0.83%) |
Aug 15, 2017 | 4.830 | 4.830 | 4.608 | 4.743 | 39,097 | -0.06(-1.16%) |
Aug 14, 2017 | 4.664 | 4.964 | 4.664 | 4.798 | 79,968 | +0.13(+2.71%) |
Aug 11, 2017 | 4.600 | 4.695 | 4.600 | 4.672 | 61,121 | -0.05(-1.09%) |
Aug 10, 2017 | 4.731 | 4.782 | 4.692 | 4.723 | 94,550 | -0.02(-0.49%) |
Aug 09, 2017 | 4.778 | 4.816 | 4.707 | 4.746 | 30,541 | -0.05(-0.98%) |
Aug 08, 2017 | 4.864 | 4.926 | 4.786 | 4.793 | 74,236 | -0.05(-0.97%) |
Aug 07, 2017 | 4.817 | 4.961 | 4.788 | 4.840 | 51,999 | +0.02(+0.32%) |
Aug 04, 2017 | 5.036 | 5.098 | 4.809 | 4.825 | 62,006 | -0.20(-3.89%) |
Aug 03, 2017 | 4.918 | 5.153 | 4.896 | 5.020 | 35,018 | -0.05(-1.08%) |
Aug 02, 2017 | 5.169 | 5.169 | 5.016 | 5.075 | 57,117 | -0.09(-1.82%) |
Aug 01, 2017 | 5.137 | 5.278 | 5.137 | 5.169 | 25,623 | -0.02(-0.30%) |
Jul 31, 2017 | 5.216 | 5.286 | 5.122 | 5.184 | 46,788 | +0.00(+0.00%) |
Jul 28, 2017 | 5.372 | 5.388 | 5.169 | 5.184 | 37,003 | -0.12(-2.21%) |
Jul 27, 2017 | 5.356 | 5.356 | 5.161 | 5.302 | 81,661 | -0.05(-0.88%) |
Jul 26, 2017 | 5.356 | 5.591 | 5.309 | 5.349 | 76,275 | -0.01(-0.15%) |
Jul 25, 2017 | 5.145 | 5.591 | 5.114 | 5.356 | 117,379 | +0.20(+3.95%) |
Jul 24, 2017 | 5.200 | 5.263 | 4.965 | 5.153 | 75,907 | -0.20(-3.80%) |
Jul 21, 2017 | 5.489 | 5.489 | 5.286 | 5.356 | 33,807 | -0.01(-0.15%) |
Jul 20, 2017 | 5.364 | 5.442 | 5.317 | 5.364 | 21,635 | +0.01(+0.15%) |
Jul 19, 2017 | 5.216 | 5.372 | 5.192 | 5.356 | 30,452 | +0.15(+2.85%) |
Jul 18, 2017 | 5.309 | 5.337 | 5.200 | 5.208 | 27,618 | -0.06(-1.19%) |
Jul 17, 2017 | 5.278 | 5.317 | 5.137 | 5.270 | 40,650 | +0.05(+1.05%) |
Jul 14, 2017 | 5.208 | 5.285 | 5.051 | 5.216 | 106,685 | +0.01(+0.15%) |
Jul 13, 2017 | 5.325 | 5.372 | 5.161 | 5.208 | 31,769 | -0.14(-2.63%) |
Jul 12, 2017 | 5.270 | 5.372 | 5.223 | 5.349 | 93,161 | +0.10(+1.94%) |
Jul 11, 2017 | 5.380 | 5.380 | 5.130 | 5.247 | 69,147 | -0.13(-2.47%) |
Jul 10, 2017 | 5.270 | 5.497 | 5.270 | 5.380 | 38,095 | -0.04(-0.72%) |
Jul 07, 2017 | 5.528 | 5.528 | 5.356 | 5.419 | 41,443 | -0.10(-1.84%) |
Jul 06, 2017 | 5.341 | 5.622 | 5.278 | 5.521 | 87,059 | +0.16(+2.92%) |
Jul 05, 2017 | 5.591 | 5.591 | 5.320 | 5.364 | 63,414 | -0.23(-4.19%) |
Jul 03, 2017 | 5.951 | 5.951 | 5.560 | 5.599 | 63,955 | -0.36(-6.04%) |
Jun 30, 2017 | 6.013 | 6.021 | 5.896 | 5.958 | 51,613 | -0.03(-0.52%) |
Jun 29, 2017 | 6.084 | 6.084 | 5.919 | 5.990 | 37,020 | -0.09(-1.42%) |
Jun 28, 2017 | 6.037 | 6.186 | 6.005 | 6.076 | 54,523 | +0.10(+1.70%) |
Jun 27, 2017 | 5.904 | 6.005 | 5.865 | 5.974 | 31,438 | +0.07(+1.19%) |
Jun 26, 2017 | 5.990 | 6.044 | 5.904 | 5.904 | 32,908 | -0.10(-1.69%) |
Jun 23, 2017 | 5.794 | 6.052 | 5.794 | 6.005 | 206,837 | +0.20(+3.36%) |
Jun 22, 2017 | 5.654 | 5.919 | 5.646 | 5.810 | 84,255 | +0.16(+2.77%) |
Jun 21, 2017 | 5.982 | 5.982 | 5.505 | 5.654 | 174,736 | -0.47(-7.66%) |
Jun 20, 2017 | 6.099 | 6.154 | 5.957 | 6.123 | 51,377 | +0.02(+0.38%) |
Jun 19, 2017 | 6.115 | 6.138 | 6.044 | 6.099 | 34,296 | -0.08(-1.27%) |
Jun 16, 2017 | 5.927 | 6.193 | 5.927 | 6.177 | 155,005 | +0.13(+2.20%) |
Jun 15, 2017 | 5.951 | 6.058 | 5.880 | 6.044 | 61,367 | +0.02(+0.39%) |
Jun 14, 2017 | 6.170 | 6.193 | 5.966 | 6.021 | 61,955 | -0.15(-2.41%) |
Jun 13, 2017 | 6.081 | 6.185 | 5.943 | 6.170 | 70,627 | +0.13(+2.07%) |
Jun 12, 2017 | 6.193 | 6.263 | 6.005 | 6.044 | 28,650 | -0.16(-2.52%) |
Jun 09, 2017 | 6.076 | 6.240 | 5.958 | 6.201 | 47,252 | +0.13(+2.06%) |
Jun 08, 2017 | 5.878 | 6.256 | 5.867 | 6.076 | 98,513 | +0.13(+2.10%) |
Jun 07, 2017 | 6.099 | 6.099 | 5.888 | 5.951 | 48,147 | -0.15(-2.44%) |
Jun 06, 2017 | 6.060 | 6.170 | 5.904 | 6.099 | 67,914 | +0.02(+0.39%) |
Jun 05, 2017 | 6.232 | 6.232 | 5.982 | 6.076 | 54,302 | -0.16(-2.63%) |
Jun 02, 2017 | 6.177 | 6.256 | 6.099 | 6.240 | 64,307 | +0.07(+1.14%) |