Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.646 | 1.650 | 1.550 | 1.550 | 7,906 | -0.05(-3.13%) |
May 30, 2018 | 1.650 | 1.650 | 1.600 | 1.600 | 1,654 | -0.05(-3.03%) |
May 29, 2018 | 1.658 | 1.658 | 1.650 | 1.650 | 647 | +0.00(+0.00%) |
May 24, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
May 23, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 1,943 | +0.05(+3.02%) |
May 22, 2018 | 1.600 | 1.700 | 1.600 | 1.650 | 8,346 | +0.01(+0.35%) |
May 21, 2018 | 1.700 | 1.750 | 1.600 | 1.644 | 17,492 | -0.04(-2.46%) |
May 18, 2018 | 1.911 | 1.950 | 1.650 | 1.686 | 14,709 | -0.26(-13.55%) |
May 17, 2018 | 1.984 | 1.984 | 1.900 | 1.950 | 1,378 | +0.05(+2.63%) |
May 16, 2018 | 1.950 | 2.100 | 1.900 | 1.900 | 18,852 | -0.20(-9.48%) |
May 15, 2018 | 2.100 | 2.100 | 2.001 | 2.099 | 5,396 | +0.05(+2.39%) |
May 14, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 117 | -0.05(-2.38%) |
May 11, 2018 | 2.050 | 2.100 | 2.050 | 2.100 | 2,845 | +0.00(+0.00%) |
May 10, 2018 | 2.050 | 2.100 | 2.050 | 2.100 | 1,017 | +0.05(+2.44%) |
May 09, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 3,219 | +0.00(+0.00%) |
May 08, 2018 | 2.061 | 2.061 | 2.050 | 2.050 | 1,900 | +0.00(+0.00%) |
May 07, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 4,191 | -0.00(-0.02%) |
May 04, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 4,450 | -0.01(-0.40%) |
May 03, 2018 | 2.089 | 2.100 | 2.054 | 2.059 | 1,413 | +0.01(+0.43%) |
May 02, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 11,702 | +0.00(+0.00%) |
Apr 30, 2018 | 2.050 | 2.050 | 2.050 | 9 | +0.00(+0.00%) | |
Apr 27, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 307 | -0.00(-0.00%) |
Apr 26, 2018 | 2.050 | 2.090 | 2.050 | 2.050 | 1,039 | -0.04(-1.90%) |
Apr 25, 2018 | 2.100 | 2.100 | 2.085 | 2.090 | 5,489 | +0.04(+1.94%) |
Apr 24, 2018 | 2.050 | 2.054 | 2.050 | 2.050 | 4,615 | +0.00(+0.00%) |
Apr 23, 2018 | 2.150 | 2.150 | 2.050 | 2.050 | 2,395 | -0.02(-1.20%) |
Apr 20, 2018 | 2.051 | 2.085 | 2.051 | 2.075 | 2,338 | +0.02(+1.21%) |
Apr 19, 2018 | 2.050 | 2.075 | 2.050 | 2.050 | 4,081 | -0.03(-1.66%) |
Apr 18, 2018 | 2.150 | 2.150 | 2.050 | 2.085 | 1,870 | -0.07(-3.04%) |
Apr 17, 2018 | 2.100 | 2.150 | 2.050 | 2.150 | 4,517 | -0.00(-0.00%) |
Apr 16, 2018 | 2.175 | 2.175 | 2.150 | 2.150 | 3,057 | +0.00(+0.00%) |
Apr 13, 2018 | 2.100 | 2.150 | 2.100 | 2.150 | 500 | -0.05(-2.27%) |
Apr 12, 2018 | 2.050 | 2.200 | 2.050 | 2.200 | 3,203 | +0.15(+7.32%) |
Apr 11, 2018 | 2.050 | 2.050 | 1.850 | 2.050 | 32,790 | -0.01(-0.50%) |
Apr 10, 2018 | 2.150 | 2.150 | 2.000 | 2.060 | 25,498 | -0.05(-2.18%) |
Apr 09, 2018 | 2.250 | 2.250 | 2.106 | 2.106 | 6,099 | -0.14(-6.39%) |
Apr 06, 2018 | 2.251 | 2.262 | 2.250 | 2.250 | 5,202 | -0.05(-2.17%) |
Apr 05, 2018 | 2.250 | 2.300 | 2.250 | 2.300 | 9,501 | +0.05(+2.22%) |
Apr 04, 2018 | 2.227 | 2.261 | 2.200 | 2.250 | 10,298 | +0.00(+0.00%) |
Apr 03, 2018 | 2.301 | 2.306 | 2.250 | 2.250 | 14,867 | -0.10(-4.26%) |
Apr 02, 2018 | 2.300 | 2.350 | 2.290 | 2.350 | 14,288 | +0.10(+4.40%) |
Mar 29, 2018 | 2.251 | 2.251 | 2.251 | 0 | -0.01(-0.46%) | |
Mar 28, 2018 | 2.250 | 2.300 | 2.250 | 2.261 | 1,436 | +0.00(+0.01%) |
Mar 27, 2018 | 2.200 | 2.300 | 2.200 | 2.261 | 12,913 | +0.01(+0.49%) |
Mar 26, 2018 | 2.200 | 2.250 | 2.200 | 2.250 | 2,853 | +0.05(+2.27%) |
Mar 23, 2018 | 2.300 | 2.300 | 2.200 | 2.200 | 6,199 | -0.05(-2.22%) |
Mar 22, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 5,219 | -0.08(-3.62%) |
Mar 21, 2018 | 2.334 | 2.334 | 2.334 | 2.334 | 2,409 | -0.07(-2.73%) |
Mar 20, 2018 | 2.302 | 2.400 | 2.302 | 2.400 | 1,579 | +0.00(+0.00%) |
Mar 19, 2018 | 2.400 | 2.400 | 2.350 | 2.400 | 6,032 | +0.00(+0.00%) |
Mar 16, 2018 | 2.328 | 2.400 | 2.328 | 2.400 | 4,516 | +0.05(+2.13%) |
Mar 15, 2018 | 2.450 | 2.450 | 2.305 | 2.350 | 13,370 | -0.05(-2.08%) |
Mar 14, 2018 | 2.266 | 2.400 | 2.250 | 2.400 | 16,861 | +0.05(+2.17%) |
Mar 13, 2018 | 2.300 | 2.349 | 2.252 | 2.349 | 5,070 | +0.15(+6.77%) |
Mar 12, 2018 | 2.250 | 2.311 | 2.200 | 2.200 | 5,473 | -0.15(-6.38%) |
Mar 09, 2018 | 2.200 | 2.350 | 2.200 | 2.350 | 3,199 | +0.05(+2.17%) |
Mar 08, 2018 | 2.200 | 2.300 | 2.200 | 2.300 | 3,227 | +0.15(+6.98%) |
Mar 07, 2018 | 2.100 | 2.150 | 2.100 | 2.150 | 12,900 | +0.10(+4.88%) |
Mar 06, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 3,025 | +0.00(+0.00%) |
Mar 05, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 2,254 | +0.00(+0.00%) |
Mar 02, 2018 | 2.062 | 2.067 | 2.050 | 2.050 | 2,449 | -0.05(-2.38%) |
Mar 01, 2018 | 2.052 | 2.149 | 2.050 | 2.100 | 1,811 | +0.00(+0.00%) |
Feb 28, 2018 | 2.050 | 2.150 | 2.050 | 2.100 | 3,520 | -0.00(-0.05%) |
Feb 27, 2018 | 2.150 | 2.150 | 2.051 | 2.101 | 22,304 | -0.05(-2.47%) |
Feb 26, 2018 | 2.263 | 2.263 | 2.154 | 2.154 | 5,286 | -0.09(-4.10%) |
Feb 23, 2018 | 2.200 | 2.300 | 2.200 | 2.247 | 14,882 | +0.05(+2.11%) |
Feb 22, 2018 | 2.250 | 2.250 | 2.200 | 2.200 | 911 | -0.05(-2.22%) |
Feb 21, 2018 | 2.200 | 2.250 | 2.200 | 2.250 | 7,348 | +0.00(+0.00%) |
Feb 20, 2018 | 2.350 | 2.350 | 2.200 | 2.250 | 14,585 | -0.05(-2.17%) |
Feb 16, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.10(-4.17%) | |
Feb 15, 2018 | 2.350 | 2.400 | 2.350 | 2.400 | 981 | +0.05(+2.12%) |
Feb 14, 2018 | 2.400 | 2.444 | 2.350 | 2.350 | 5,106 | -0.10(-4.08%) |
Feb 13, 2018 | 2.350 | 2.450 | 2.231 | 2.450 | 16,774 | +0.20(+8.89%) |
Feb 12, 2018 | 2.250 | 2.296 | 2.200 | 2.250 | 23,064 | +0.00(+0.00%) |
Feb 09, 2018 | 2.250 | 2.300 | 2.200 | 2.250 | 20,871 | -0.00(-0.00%) |
Feb 08, 2018 | 2.300 | 2.400 | 2.250 | 2.250 | 11,599 | -0.12(-5.23%) |
Feb 07, 2018 | 2.400 | 2.400 | 2.350 | 2.374 | 1,970 | +0.02(+1.03%) |
Feb 06, 2018 | 2.250 | 2.350 | 2.250 | 2.350 | 29,570 | +0.10(+4.44%) |
Feb 05, 2018 | 2.350 | 2.367 | 2.250 | 2.250 | 52,198 | -0.15(-6.25%) |
Feb 02, 2018 | 2.600 | 3.000 | 2.500 | 2.400 | 130,654 | -0.20(-7.69%) |
Feb 01, 2018 | 2.372 | 2.651 | 2.350 | 2.600 | 243,931 | +0.20(+8.33%) |
Jan 31, 2018 | 2.350 | 2.600 | 2.250 | 2.400 | 59,987 | +0.15(+6.67%) |
Jan 30, 2018 | 2.346 | 2.250 | 2.250 | 13,742 | -0.05(-2.17%) | |
Jan 29, 2018 | 2.250 | 2.300 | 2.250 | 2.300 | 10,377 | +0.05(+2.18%) |
Jan 26, 2018 | 2.250 | 2.300 | 2.250 | 2.251 | 14,115 | -0.04(-1.79%) |
Jan 25, 2018 | 2.320 | 2.342 | 2.292 | 2.292 | 3,957 | -0.06(-2.46%) |
Jan 24, 2018 | 2.250 | 2.350 | 2.250 | 2.350 | 28,004 | +0.08(+3.68%) |
Jan 23, 2018 | 2.250 | 2.299 | 2.250 | 2.267 | 5,267 | +0.02(+0.73%) |
Jan 22, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 3,913 | -0.05(-2.17%) |
Jan 19, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 9,470 | -0.00(-0.00%) |
Jan 18, 2018 | 2.255 | 2.344 | 2.252 | 2.300 | 2,336 | +0.01(+0.54%) |
Jan 17, 2018 | 2.300 | 2.325 | 2.250 | 2.288 | 32,083 | -0.01(-0.53%) |
Jan 16, 2018 | 2.200 | 2.400 | 2.200 | 2.300 | 192,539 | +0.10(+4.54%) |
Jan 12, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.01%) | |
Jan 11, 2018 | 2.200 | 2.200 | 2.151 | 2.200 | 3,934 | -0.01(-0.55%) |
Jan 10, 2018 | 2.247 | 2.250 | 2.150 | 2.212 | 28,177 | +0.01(+0.55%) |
Jan 09, 2018 | 2.200 | 2.245 | 2.200 | 2.200 | 15,812 | +0.00(+0.00%) |
Jan 08, 2018 | 2.300 | 2.300 | 2.150 | 2.200 | 37,298 | +0.05(+2.33%) |
Jan 05, 2018 | 2.250 | 2.250 | 2.150 | 2.150 | 17,426 | -0.05(-2.27%) |
Jan 04, 2018 | 2.050 | 2.325 | 2.050 | 2.200 | 18,934 | +0.05(+2.33%) |
Jan 03, 2018 | 2.151 | 2.249 | 2.100 | 2.150 | 15,845 | -0.05(-2.27%) |
Jan 02, 2018 | 2.150 | 2.350 | 2.150 | 2.200 | 27,024 | +0.05(+2.33%) |
Dec 29, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.38%) | |
Dec 28, 2017 | 2.200 | 2.250 | 2.050 | 2.100 | 82,963 | -0.10(-4.55%) |
Dec 27, 2017 | 2.150 | 2.200 | 2.100 | 2.200 | 74,746 | +0.05(+2.28%) |
Dec 26, 2017 | 2.200 | 2.212 | 2.150 | 2.151 | 33,661 | -0.05(-2.23%) |
Dec 22, 2017 | 2.200 | 2.200 | 2.150 | 2.200 | 21,272 | +0.05(+2.33%) |
Dec 21, 2017 | 2.250 | 2.250 | 2.105 | 2.150 | 13,286 | -0.07(-3.09%) |
Dec 20, 2017 | 2.350 | 2.350 | 2.200 | 2.219 | 5,633 | -0.13(-5.60%) |
Dec 19, 2017 | 2.200 | 2.400 | 2.000 | 2.350 | 39,732 | +0.10(+4.44%) |
Dec 18, 2017 | 2.400 | 2.400 | 2.200 | 2.250 | 57,498 | +0.00(+0.00%) |
Dec 15, 2017 | 2.400 | 2.450 | 2.250 | 2.250 | 29,549 | -0.15(-6.25%) |
Dec 14, 2017 | 2.350 | 2.450 | 2.350 | 2.400 | 7,788 | +0.00(+0.00%) |
Dec 13, 2017 | 2.500 | 2.500 | 2.500 | 2.400 | 31,709 | +0.00(+0.00%) |
Dec 12, 2017 | 2.307 | 2.800 | 2.302 | 2.400 | 156,640 | +0.11(+4.69%) |
Dec 11, 2017 | 2.350 | 2.374 | 2.250 | 2.292 | 14,365 | -0.06(-2.45%) |
Dec 08, 2017 | 2.400 | 2.400 | 2.300 | 2.350 | 6,992 | +0.04(+1.67%) |
Dec 07, 2017 | 2.350 | 2.395 | 2.200 | 2.312 | 34,296 | +0.06(+2.73%) |
Dec 06, 2017 | 2.249 | 2.438 | 2.225 | 2.250 | 59,740 | +0.01(+0.35%) |
Dec 05, 2017 | 2.200 | 2.339 | 2.200 | 2.242 | 21,570 | +0.04(+1.87%) |
Dec 04, 2017 | 2.500 | 2.537 | 2.200 | 2.201 | 77,630 | -0.20(-8.29%) |
Dec 01, 2017 | 2.420 | 2.500 | 2.400 | 2.400 | 6,875 | -0.09(-3.50%) |
Nov 30, 2017 | 2.550 | 2.580 | 2.450 | 2.487 | 37,344 | -0.03(-1.01%) |
Nov 29, 2017 | 2.538 | 2.649 | 2.458 | 2.513 | 17,982 | +0.01(+0.50%) |
Nov 28, 2017 | 2.600 | 2.600 | 2.488 | 2.500 | 19,580 | -0.10(-3.85%) |
Nov 27, 2017 | 2.590 | 2.700 | 2.540 | 2.600 | 18,398 | -0.05(-1.89%) |
Nov 24, 2017 | 2.687 | 2.687 | 2.550 | 2.650 | 10,339 | +0.03(+0.99%) |
Nov 22, 2017 | 2.650 | 2.750 | 2.538 | 2.624 | 16,852 | -0.03(-0.98%) |
Nov 21, 2017 | 2.650 | 2.650 | 2.500 | 2.650 | 50,129 | +0.07(+2.67%) |
Nov 20, 2017 | 2.750 | 2.750 | 2.575 | 2.581 | 11,694 | -0.02(-0.73%) |
Nov 17, 2017 | 2.707 | 2.800 | 2.500 | 2.600 | 30,487 | -0.15(-5.45%) |
Nov 16, 2017 | 3.000 | 3.000 | 2.661 | 2.750 | 22,848 | -0.25(-8.33%) |
Nov 15, 2017 | 3.200 | 3.200 | 2.300 | 3.000 | 178,038 | -0.30(-9.09%) |
Nov 14, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 4,588 | +0.05(+1.54%) |
Nov 13, 2017 | 3.050 | 3.400 | 3.050 | 3.250 | 24,016 | +0.02(+0.78%) |
Nov 10, 2017 | 3.350 | 3.350 | 3.000 | 3.225 | 37,353 | -0.07(-2.27%) |
Nov 09, 2017 | 3.400 | 3.450 | 3.300 | 3.300 | 22,906 | -0.10(-2.94%) |
Nov 08, 2017 | 3.450 | 3.750 | 3.300 | 3.400 | 19,832 | +0.05(+1.49%) |
Nov 07, 2017 | 3.200 | 3.467 | 3.157 | 3.350 | 19,734 | +0.15(+4.69%) |
Nov 06, 2017 | 3.300 | 3.300 | 3.150 | 3.200 | 13,659 | +0.00(+0.00%) |
Nov 03, 2017 | 3.250 | 3.250 | 3.150 | 3.200 | 9,233 | +0.00(+0.00%) |
Nov 02, 2017 | 3.100 | 3.200 | 3.050 | 3.200 | 6,476 | +0.10(+3.22%) |
Nov 01, 2017 | 3.105 | 3.200 | 3.050 | 3.100 | 6,055 | +0.00(+0.00%) |
Oct 31, 2017 | 3.100 | 3.200 | 3.050 | 3.100 | 5,706 | +0.00(+0.00%) |
Oct 30, 2017 | 3.350 | 3.350 | 3.050 | 3.100 | 59,652 | +0.00(+0.00%) |
Oct 27, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 25,060 | -0.10(-3.13%) |
Oct 26, 2017 | 3.300 | 3.300 | 3.150 | 3.200 | 4,611 | -0.05(-1.54%) |
Oct 25, 2017 | 3.300 | 3.521 | 3.250 | 3.250 | 10,907 | +0.00(+0.00%) |
Oct 24, 2017 | 3.350 | 3.450 | 3.250 | 3.250 | 11,431 | -0.05(-1.52%) |
Oct 23, 2017 | 3.650 | 3.650 | 3.250 | 3.300 | 45,281 | -0.35(-9.59%) |
Oct 20, 2017 | 3.800 | 3.800 | 3.561 | 3.650 | 11,387 | -0.05(-1.35%) |
Oct 19, 2017 | 3.750 | 3.750 | 3.650 | 3.700 | 9,504 | +0.00(+0.00%) |
Oct 18, 2017 | 4.000 | 4.149 | 3.700 | 3.700 | 26,262 | -0.25(-6.33%) |
Oct 17, 2017 | 4.100 | 4.216 | 3.900 | 3.950 | 11,018 | -0.10(-2.47%) |
Oct 16, 2017 | 4.000 | 4.189 | 3.950 | 4.050 | 26,996 | -0.10(-2.41%) |
Oct 13, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 12,911 | +0.10(+2.47%) |
Oct 12, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 11,928 | +0.00(+0.00%) |
Oct 11, 2017 | 4.000 | 4.115 | 4.000 | 4.050 | 16,982 | +0.15(+3.85%) |
Oct 10, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 21,244 | +0.00(+0.00%) |
Oct 09, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 13,330 | +0.05(+1.30%) |
Oct 06, 2017 | 3.900 | 4.000 | 3.750 | 3.850 | 17,433 | -0.00(-0.00%) |
Oct 05, 2017 | 3.791 | 3.900 | 3.684 | 3.850 | 16,239 | +0.18(+4.76%) |
Oct 04, 2017 | 3.700 | 3.800 | 3.550 | 3.675 | 22,012 | +0.02(+0.68%) |
Oct 03, 2017 | 3.550 | 3.744 | 3.550 | 3.650 | 27,039 | +0.05(+1.39%) |
Oct 02, 2017 | 3.600 | 3.700 | 3.358 | 3.600 | 107,644 | -0.30(-7.69%) |
Sep 29, 2017 | 4.300 | 4.300 | 3.750 | 3.900 | 111,472 | -0.45(-10.34%) |
Sep 28, 2017 | 4.400 | 4.500 | 4.300 | 4.350 | 27,739 | -0.05(-1.14%) |
Sep 27, 2017 | 4.500 | 4.500 | 4.300 | 4.400 | 37,834 | +0.00(+0.00%) |
Sep 26, 2017 | 4.550 | 4.551 | 4.300 | 4.400 | 77,376 | -0.25(-5.38%) |
Sep 25, 2017 | 4.900 | 4.900 | 4.550 | 4.650 | 53,452 | -0.35(-7.00%) |
Sep 22, 2017 | 5.001 | 5.001 | 4.798 | 5.000 | 16,578 | -0.05(-0.99%) |
Sep 21, 2017 | 4.900 | 5.150 | 4.750 | 5.050 | 39,268 | +0.22(+4.55%) |
Sep 20, 2017 | 4.610 | 4.830 | 4.586 | 4.830 | 46,203 | +0.29(+6.45%) |
Sep 19, 2017 | 4.684 | 4.684 | 4.537 | 4.537 | 36,965 | +0.00(+0.00%) |
Sep 18, 2017 | 4.879 | 4.879 | 4.488 | 4.537 | 33,263 | -0.29(-6.06%) |
Sep 15, 2017 | 4.879 | 5.025 | 4.781 | 4.830 | 7,100 | -0.15(-2.94%) |
Sep 14, 2017 | 5.025 | 5.025 | 4.391 | 4.976 | 35,302 | +0.00(+0.00%) |
Sep 13, 2017 | 4.806 | 5.074 | 4.806 | 4.976 | 26,219 | +0.10(+2.00%) |
Sep 12, 2017 | 4.830 | 4.976 | 4.830 | 4.879 | 36,119 | -0.10(-1.96%) |
Sep 11, 2017 | 5.611 | 5.659 | 4.830 | 4.976 | 213,069 | +0.24(+5.16%) |
Sep 08, 2017 | 4.732 | 5.172 | 4.440 | 4.732 | 66,831 | +0.12(+2.65%) |
Sep 07, 2017 | 4.684 | 4.879 | 4.431 | 4.610 | 79,616 | -0.17(-3.57%) |
Sep 06, 2017 | 4.684 | 4.879 | 4.391 | 4.781 | 61,735 | +0.10(+2.10%) |
Sep 05, 2017 | 5.464 | 5.611 | 4.245 | 4.683 | 109,511 | -0.78(-14.30%) |
Sep 01, 2017 | 5.611 | 5.757 | 5.464 | 5.464 | 13,776 | -0.17(-2.94%) |
Aug 31, 2017 | 5.659 | 5.788 | 5.611 | 5.630 | 9,274 | +0.02(+0.34%) |
Aug 30, 2017 | 5.513 | 5.611 | 5.513 | 5.611 | 6,996 | +0.20(+3.60%) |
Aug 29, 2017 | 5.367 | 5.415 | 5.367 | 5.415 | 1,591 | +0.05(+0.91%) |
Aug 28, 2017 | 5.806 | 5.806 | 5.367 | 5.367 | 19,281 | -0.29(-5.17%) |
Aug 25, 2017 | 5.708 | 5.806 | 5.659 | 5.659 | 7,370 | -0.05(-0.85%) |
Aug 24, 2017 | 5.708 | 5.708 | 5.708 | 5.708 | 1,370 | +0.04(+0.74%) |
Aug 23, 2017 | 5.664 | 5.666 | 5.664 | 5.666 | 3,735 | +0.10(+1.87%) |
Aug 22, 2017 | 5.562 | 5.611 | 5.562 | 5.562 | 3,372 | +0.05(+0.89%) |
Aug 21, 2017 | 5.562 | 5.562 | 5.464 | 5.513 | 4,945 | +0.05(+0.89%) |
Aug 18, 2017 | 5.464 | 5.513 | 5.464 | 5.464 | 2,597 | +0.05(+0.90%) |
Aug 17, 2017 | 5.464 | 5.465 | 5.400 | 5.415 | 5,157 | +0.00(+0.00%) |
Aug 16, 2017 | 5.513 | 5.562 | 5.415 | 5.415 | 21,330 | +0.05(+0.91%) |
Aug 15, 2017 | 5.415 | 5.494 | 5.367 | 5.367 | 1,118 | -0.05(-0.90%) |
Aug 14, 2017 | 5.513 | 5.562 | 5.415 | 5.415 | 2,599 | +0.05(+0.91%) |
Aug 11, 2017 | 5.415 | 5.426 | 5.367 | 5.367 | 2,585 | +0.00(+0.00%) |
Aug 10, 2017 | 5.367 | 5.408 | 5.367 | 5.367 | 6,824 | -0.07(-1.22%) |
Aug 09, 2017 | 5.658 | 5.658 | 5.433 | 5.433 | 4,656 | -0.01(-0.20%) |
Aug 08, 2017 | 5.513 | 5.562 | 5.415 | 5.444 | 4,085 | -0.02(-0.37%) |
Aug 07, 2017 | 5.513 | 5.559 | 5.415 | 5.464 | 5,075 | -0.06(-1.01%) |
Aug 04, 2017 | 5.464 | 5.566 | 5.464 | 5.520 | 4,993 | +0.06(+1.02%) |
Aug 03, 2017 | 5.513 | 5.513 | 5.464 | 5.464 | 12,196 | -0.05(-0.88%) |
Aug 02, 2017 | 5.562 | 5.562 | 5.464 | 5.513 | 7,686 | -0.03(-0.58%) |
Aug 01, 2017 | 5.513 | 5.545 | 5.513 | 5.545 | 2,784 | +0.03(+0.45%) |
Jul 31, 2017 | 5.520 | 5.520 | 5.520 | 5.520 | 635 | -0.04(-0.75%) |
Jul 27, 2017 | 5.562 | 5.562 | 5.562 | 81 | -0.07(-1.29%) | |
Jul 26, 2017 | 5.465 | 5.635 | 5.465 | 5.635 | 2,875 | +0.02(+0.43%) |
Jul 25, 2017 | 5.611 | 5.707 | 5.513 | 5.611 | 8,072 | -0.10(-1.71%) |
Jul 24, 2017 | 5.757 | 5.805 | 5.708 | 5.708 | 5,883 | -0.10(-1.68%) |
Jul 21, 2017 | 5.806 | 5.806 | 5.806 | 5.806 | 514 | +0.10(+1.71%) |
Jul 20, 2017 | 5.659 | 5.708 | 5.659 | 5.708 | 417 | +0.00(+0.00%) |
Jul 19, 2017 | 5.781 | 5.805 | 5.659 | 5.708 | 6,472 | +0.00(+0.00%) |
Jul 18, 2017 | 5.708 | 5.708 | 5.562 | 5.708 | 7,042 | +0.10(+1.74%) |
Jul 17, 2017 | 5.855 | 5.855 | 5.562 | 5.611 | 39,925 | -0.15(-2.54%) |
Jul 14, 2017 | 5.764 | 5.659 | 5.757 | 46,444 | +0.10(+1.74%) | |
Jul 13, 2017 | 5.708 | 5.708 | 5.611 | 5.659 | 6,150 | +0.02(+0.44%) |
Jul 12, 2017 | 5.703 | 5.703 | 5.611 | 5.634 | 4,669 | -0.03(-0.45%) |
Jul 11, 2017 | 5.635 | 5.659 | 5.635 | 5.659 | 1,661 | -0.05(-0.85%) |
Jul 07, 2017 | 5.708 | 5.708 | 5.708 | 87 | +0.09(+1.59%) | |
Jul 05, 2017 | 5.619 | 5.619 | 5.619 | 14 | +0.01(+0.15%) | |
Jul 03, 2017 | 5.659 | 5.659 | 5.562 | 5.611 | 5,255 | +0.10(+1.72%) |
Jun 30, 2017 | 5.611 | 5.611 | 5.515 | 5.515 | 673 | +0.05(+0.94%) |
Jun 29, 2017 | 5.441 | 5.579 | 5.415 | 5.464 | 3,823 | -0.15(-2.61%) |
Jun 28, 2017 | 5.562 | 5.659 | 5.562 | 5.611 | 1,032 | +0.01(+0.13%) |
Jun 27, 2017 | 5.659 | 5.659 | 5.513 | 5.604 | 3,730 | +0.01(+0.26%) |
Jun 26, 2017 | 5.659 | 5.659 | 5.562 | 5.589 | 5,639 | -0.07(-1.24%) |
Jun 23, 2017 | 5.659 | 5.659 | 5.565 | 5.659 | 5,678 | +0.03(+0.52%) |
Jun 22, 2017 | 5.708 | 5.708 | 5.611 | 5.630 | 6,128 | -0.03(-0.50%) |
Jun 21, 2017 | 5.513 | 5.659 | 5.513 | 5.659 | 16,436 | +0.07(+1.24%) |
Jun 20, 2017 | 5.687 | 5.687 | 5.543 | 5.590 | 14,308 | -0.05(-0.87%) |
Jun 19, 2017 | 5.687 | 5.687 | 5.591 | 5.639 | 17,836 | -0.05(-0.84%) |
Jun 16, 2017 | 5.591 | 5.687 | 5.543 | 5.687 | 13,702 | +0.10(+1.71%) |
Jun 15, 2017 | 5.591 | 5.591 | 5.591 | 5.591 | 2,164 | +0.04(+0.69%) |
Jun 14, 2017 | 5.591 | 5.591 | 5.553 | 5.553 | 978 | -0.09(-1.52%) |
Jun 13, 2017 | 5.495 | 5.639 | 5.495 | 5.639 | 750 | -0.00(-0.00%) |
Jun 12, 2017 | 5.687 | 5.687 | 5.639 | 5.639 | 5,358 | -0.05(-0.84%) |
Jun 09, 2017 | 5.639 | 5.687 | 5.638 | 5.687 | 27,420 | +0.05(+0.85%) |
Jun 08, 2017 | 5.400 | 5.671 | 5.400 | 5.639 | 2,126 | +0.10(+1.72%) |
Jun 07, 2017 | 5.543 | 5.686 | 5.400 | 5.543 | 18,899 | +0.05(+0.87%) |
Jun 06, 2017 | 5.495 | 5.543 | 5.304 | 5.496 | 2,972 | -0.05(-0.86%) |
Jun 05, 2017 | 5.448 | 5.543 | 5.448 | 5.543 | 9,267 | +0.05(+0.87%) |
Jun 02, 2017 | 5.495 | 5.543 | 5.448 | 5.495 | 8,416 | -0.05(-0.86%) |