Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.670 | 3.831 | 3.589 | 3.589 | 52,222 | -0.09(-2.41%) |
Feb 27, 2018 | 3.670 | 3.732 | 3.625 | 3.678 | 45,048 | +0.02(+0.66%) |
Feb 26, 2018 | 3.750 | 3.782 | 3.621 | 3.653 | 50,567 | -0.03(-0.88%) |
Feb 23, 2018 | 3.726 | 3.766 | 3.653 | 3.686 | 22,287 | -0.02(-0.44%) |
Feb 22, 2018 | 3.678 | 3.822 | 3.661 | 3.702 | 69,533 | +0.06(+1.55%) |
Feb 21, 2018 | 3.589 | 3.779 | 3.589 | 3.645 | 75,615 | +0.08(+2.26%) |
Feb 20, 2018 | 3.565 | 3.661 | 3.557 | 3.565 | 30,833 | +0.00(+0.00%) |
Feb 16, 2018 | 3.565 | 3.565 | 3.565 | 0 | +0.08(+2.31%) | |
Feb 15, 2018 | 3.549 | 3.549 | 3.395 | 3.484 | 165,343 | -0.02(-0.46%) |
Feb 14, 2018 | 3.541 | 3.565 | 3.428 | 3.500 | 128,226 | -0.02(-0.69%) |
Feb 13, 2018 | 3.532 | 3.589 | 3.460 | 3.524 | 106,878 | +0.01(+0.23%) |
Feb 12, 2018 | 3.444 | 3.629 | 3.411 | 3.516 | 67,451 | +0.08(+2.35%) |
Feb 09, 2018 | 3.371 | 3.490 | 3.307 | 3.436 | 50,453 | +0.08(+2.40%) |
Feb 08, 2018 | 3.460 | 3.565 | 3.355 | 3.355 | 38,290 | -0.11(-3.26%) |
Feb 07, 2018 | 3.371 | 3.629 | 3.323 | 3.468 | 78,681 | +0.09(+2.63%) |
Feb 06, 2018 | 3.299 | 3.452 | 3.299 | 3.379 | 106,602 | -0.01(-0.24%) |
Feb 05, 2018 | 3.371 | 3.508 | 3.355 | 3.387 | 122,477 | +0.02(+0.48%) |
Feb 02, 2018 | 3.452 | 3.492 | 3.355 | 3.371 | 181,968 | -0.10(-3.02%) |
Feb 01, 2018 | 3.468 | 3.605 | 3.452 | 3.476 | 125,475 | -0.05(-1.37%) |
Jan 31, 2018 | 3.508 | 3.549 | 3.452 | 3.524 | 143,620 | +0.00(+0.00%) |
Jan 30, 2018 | 3.565 | 3.613 | 3.452 | 3.524 | 161,421 | -0.04(-1.13%) |
Jan 29, 2018 | 3.532 | 3.621 | 3.469 | 3.565 | 41,003 | +0.00(+0.00%) |
Jan 26, 2018 | 3.605 | 3.605 | 3.524 | 3.565 | 35,018 | +0.01(+0.23%) |
Jan 25, 2018 | 3.524 | 3.686 | 3.468 | 3.557 | 187,473 | +0.03(+0.92%) |
Jan 24, 2018 | 3.718 | 3.718 | 3.508 | 3.524 | 132,450 | -0.16(-4.38%) |
Jan 23, 2018 | 3.791 | 3.831 | 3.637 | 3.686 | 93,383 | -0.14(-3.59%) |
Jan 22, 2018 | 3.863 | 3.887 | 3.766 | 3.823 | 43,123 | -0.02(-0.42%) |
Jan 19, 2018 | 3.557 | 3.847 | 3.549 | 3.839 | 126,590 | +0.25(+6.97%) |
Jan 18, 2018 | 3.621 | 3.653 | 3.484 | 3.589 | 97,911 | -0.03(-0.89%) |
Jan 17, 2018 | 3.581 | 3.686 | 3.579 | 3.621 | 68,778 | +0.05(+1.35%) |
Jan 16, 2018 | 3.702 | 3.726 | 3.496 | 3.573 | 87,673 | -0.14(-3.70%) |
Jan 12, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.02(+0.66%) | |
Jan 11, 2018 | 3.532 | 3.774 | 3.532 | 3.686 | 131,755 | +0.15(+4.10%) |
Jan 10, 2018 | 3.549 | 3.573 | 3.468 | 3.541 | 46,789 | -0.02(-0.45%) |
Jan 09, 2018 | 3.573 | 3.621 | 3.515 | 3.557 | 71,923 | -0.02(-0.45%) |
Jan 08, 2018 | 3.637 | 3.637 | 3.468 | 3.573 | 93,698 | -0.08(-2.21%) |
Jan 05, 2018 | 3.645 | 3.782 | 3.589 | 3.653 | 79,884 | +0.00(+0.00%) |
Jan 04, 2018 | 3.589 | 3.694 | 3.516 | 3.653 | 111,083 | +0.07(+2.03%) |
Jan 03, 2018 | 3.702 | 3.702 | 3.525 | 3.581 | 103,645 | -0.15(-4.10%) |
Jan 02, 2018 | 3.581 | 3.815 | 3.565 | 3.734 | 95,994 | +0.22(+6.19%) |
Dec 29, 2017 | 3.516 | 3.516 | 3.516 | 0 | -0.30(-7.82%) | |
Dec 28, 2017 | 3.782 | 3.952 | 3.758 | 3.815 | 152,340 | +0.03(+0.85%) |
Dec 27, 2017 | 3.734 | 3.831 | 3.686 | 3.782 | 83,415 | +0.06(+1.74%) |
Dec 26, 2017 | 3.831 | 3.847 | 3.702 | 3.718 | 95,149 | -0.11(-2.95%) |
Dec 22, 2017 | 3.839 | 3.910 | 3.791 | 3.831 | 79,033 | +0.01(+0.21%) |
Dec 21, 2017 | 3.879 | 4.016 | 3.758 | 3.823 | 108,819 | -0.06(-1.46%) |
Dec 20, 2017 | 3.887 | 3.940 | 3.766 | 3.879 | 67,249 | +0.00(+0.00%) |
Dec 19, 2017 | 3.799 | 3.879 | 3.774 | 3.879 | 99,481 | +0.03(+0.84%) |
Dec 18, 2017 | 3.629 | 3.847 | 3.613 | 3.847 | 137,020 | +0.19(+5.30%) |
Dec 15, 2017 | 3.573 | 3.750 | 3.573 | 3.653 | 478,003 | +0.07(+2.03%) |
Dec 14, 2017 | 3.508 | 3.629 | 3.484 | 3.581 | 67,923 | +0.06(+1.60%) |
Dec 13, 2017 | 3.460 | 3.645 | 3.460 | 3.524 | 206,335 | +0.04(+1.16%) |
Dec 12, 2017 | 3.645 | 3.702 | 3.472 | 3.484 | 221,771 | -0.14(-3.79%) |
Dec 11, 2017 | 3.457 | 3.701 | 3.428 | 3.621 | 167,914 | +0.19(+5.40%) |
Dec 08, 2017 | 3.428 | 3.532 | 3.387 | 3.436 | 120,267 | +0.00(+0.00%) |
Dec 07, 2017 | 3.452 | 3.516 | 3.395 | 115,528 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.541 | 3.541 | 3.420 | 3.436 | 101,115 | -0.06(-1.62%) |
Dec 05, 2017 | 3.516 | 3.573 | 3.448 | 3.492 | 49,085 | -0.03(-0.92%) |
Dec 04, 2017 | 3.532 | 3.532 | 3.532 | 3.524 | 44,241 | +0.02(+0.69%) |
Dec 01, 2017 | 3.492 | 3.589 | 3.371 | 3.500 | 159,428 | +0.01(+0.23%) |
Nov 30, 2017 | 3.532 | 3.565 | 3.476 | 3.492 | 73,163 | -0.04(-1.14%) |
Nov 29, 2017 | 3.428 | 3.653 | 3.428 | 3.532 | 64,810 | +0.05(+1.39%) |
Nov 28, 2017 | 3.508 | 3.549 | 3.460 | 3.484 | 59,365 | -0.06(-1.59%) |
Nov 27, 2017 | 3.613 | 3.657 | 3.516 | 3.541 | 60,561 | -0.07(-2.01%) |
Nov 24, 2017 | 3.581 | 3.670 | 3.565 | 3.613 | 49,188 | +0.02(+0.45%) |
Nov 22, 2017 | 3.500 | 3.645 | 3.428 | 3.597 | 108,112 | +0.11(+3.24%) |
Nov 21, 2017 | 3.524 | 3.573 | 3.448 | 3.484 | 150,627 | -0.02(-0.46%) |
Nov 20, 2017 | 3.782 | 3.782 | 3.484 | 3.500 | 349,976 | -0.42(-10.70%) |
Nov 17, 2017 | 4.041 | 4.073 | 3.769 | 3.920 | 355,977 | -0.46(-10.50%) |
Nov 16, 2017 | 4.339 | 4.440 | 4.243 | 4.379 | 83,239 | +0.03(+0.74%) |
Nov 15, 2017 | 4.412 | 4.524 | 4.258 | 4.347 | 120,525 | -0.03(-0.74%) |
Nov 14, 2017 | 4.113 | 4.468 | 4.113 | 4.379 | 179,021 | +0.23(+5.44%) |
Nov 13, 2017 | 4.428 | 4.436 | 3.984 | 4.153 | 156,239 | -0.26(-5.85%) |
Nov 10, 2017 | 4.613 | 4.613 | 4.387 | 4.412 | 56,470 | -0.14(-3.10%) |
Nov 09, 2017 | 4.680 | 4.735 | 4.497 | 4.553 | 28,951 | -0.08(-1.72%) |
Nov 08, 2017 | 4.577 | 4.696 | 4.481 | 4.632 | 114,777 | +0.18(+3.93%) |
Nov 07, 2017 | 4.417 | 4.604 | 4.282 | 4.457 | 165,337 | +0.19(+4.48%) |
Nov 06, 2017 | 4.457 | 4.584 | 4.242 | 4.266 | 127,145 | -0.18(-3.94%) |
Nov 03, 2017 | 4.250 | 4.716 | 4.095 | 4.441 | 79,014 | +0.18(+4.30%) |
Nov 02, 2017 | 4.306 | 4.433 | 3.996 | 4.258 | 205,784 | +0.02(+0.56%) |
Nov 01, 2017 | 4.616 | 4.616 | 4.206 | 4.234 | 96,472 | -0.32(-6.99%) |
Oct 31, 2017 | 4.370 | 4.676 | 4.370 | 4.553 | 41,613 | +0.15(+3.44%) |
Oct 30, 2017 | 4.497 | 4.576 | 4.258 | 4.401 | 116,416 | -0.08(-1.78%) |
Oct 27, 2017 | 4.592 | 4.592 | 4.465 | 4.481 | 26,325 | -0.11(-2.43%) |
Oct 26, 2017 | 4.561 | 4.680 | 4.561 | 4.592 | 13,028 | +0.04(+0.87%) |
Oct 25, 2017 | 4.648 | 4.648 | 4.497 | 4.553 | 47,079 | -0.10(-2.05%) |
Oct 24, 2017 | 4.672 | 4.760 | 4.600 | 4.648 | 18,674 | -0.02(-0.51%) |
Oct 23, 2017 | 4.823 | 4.863 | 4.656 | 4.672 | 32,313 | -0.14(-2.98%) |
Oct 20, 2017 | 4.911 | 4.917 | 4.736 | 4.815 | 47,564 | -0.03(-0.66%) |
Oct 19, 2017 | 4.974 | 5.030 | 4.831 | 4.847 | 36,713 | -0.15(-3.03%) |
Oct 18, 2017 | 5.054 | 5.110 | 4.974 | 4.998 | 29,983 | -0.09(-1.72%) |
Oct 17, 2017 | 5.014 | 5.197 | 4.985 | 5.086 | 23,373 | +0.03(+0.63%) |
Oct 16, 2017 | 5.094 | 5.212 | 5.014 | 5.054 | 54,628 | +0.00(+0.00%) |
Oct 13, 2017 | 5.102 | 5.193 | 5.030 | 5.054 | 15,583 | -0.04(-0.78%) |
Oct 12, 2017 | 5.261 | 5.356 | 5.054 | 5.094 | 24,057 | -0.18(-3.32%) |
Oct 11, 2017 | 5.261 | 5.372 | 5.261 | 5.269 | 35,947 | -0.02(-0.45%) |
Oct 10, 2017 | 5.269 | 5.333 | 5.213 | 5.293 | 22,901 | +0.04(+0.76%) |
Oct 09, 2017 | 5.221 | 5.357 | 5.221 | 5.253 | 55,043 | +0.00(+0.00%) |
Oct 06, 2017 | 5.221 | 5.372 | 5.205 | 5.253 | 27,443 | +0.00(+0.00%) |
Oct 05, 2017 | 5.293 | 5.349 | 5.190 | 5.253 | 53,186 | +0.05(+0.92%) |
Oct 04, 2017 | 5.261 | 5.451 | 5.193 | 5.205 | 40,833 | -0.03(-0.61%) |
Oct 03, 2017 | 5.269 | 5.516 | 5.189 | 5.237 | 60,929 | -0.04(-0.75%) |
Oct 02, 2017 | 5.261 | 5.277 | 5.173 | 5.277 | 19,836 | +0.06(+1.22%) |
Sep 29, 2017 | 5.460 | 5.528 | 5.197 | 5.213 | 25,214 | -0.19(-3.53%) |
Sep 28, 2017 | 5.524 | 5.532 | 5.173 | 5.404 | 53,739 | -0.14(-2.58%) |
Sep 27, 2017 | 5.683 | 5.683 | 5.309 | 5.548 | 64,004 | -0.06(-0.99%) |
Sep 26, 2017 | 5.452 | 5.707 | 5.344 | 5.603 | 86,091 | +0.16(+2.92%) |
Sep 25, 2017 | 5.468 | 5.508 | 5.308 | 5.444 | 60,315 | +0.05(+0.88%) |
Sep 22, 2017 | 4.967 | 5.412 | 4.967 | 5.396 | 82,788 | +0.44(+8.83%) |
Sep 21, 2017 | 4.919 | 4.967 | 4.807 | 4.959 | 18,476 | +0.06(+1.14%) |
Sep 20, 2017 | 4.768 | 4.911 | 4.768 | 4.903 | 33,562 | +0.12(+2.50%) |
Sep 19, 2017 | 4.834 | 4.847 | 4.716 | 4.783 | 18,339 | -0.02(-0.50%) |
Sep 18, 2017 | 4.815 | 4.903 | 4.776 | 4.807 | 21,131 | -0.01(-0.17%) |
Sep 15, 2017 | 4.831 | 4.972 | 4.776 | 4.815 | 92,064 | -0.01(-0.17%) |
Sep 14, 2017 | 4.815 | 4.839 | 4.776 | 4.823 | 22,472 | +0.02(+0.50%) |
Sep 13, 2017 | 4.744 | 4.879 | 4.744 | 4.799 | 42,011 | +0.04(+0.84%) |
Sep 12, 2017 | 4.895 | 4.934 | 4.704 | 4.760 | 24,997 | -0.17(-3.39%) |
Sep 11, 2017 | 4.911 | 4.998 | 4.903 | 4.927 | 16,335 | +0.01(+0.16%) |
Sep 08, 2017 | 4.863 | 4.982 | 4.802 | 4.919 | 28,244 | +0.00(+0.00%) |
Sep 07, 2017 | 4.807 | 4.984 | 4.807 | 4.919 | 14,569 | +0.11(+2.32%) |
Sep 06, 2017 | 4.847 | 4.867 | 4.744 | 4.807 | 29,040 | +0.02(+0.33%) |
Sep 05, 2017 | 4.768 | 4.831 | 4.699 | 4.791 | 31,911 | +0.06(+1.18%) |
Sep 01, 2017 | 4.871 | 4.951 | 4.696 | 4.736 | 58,728 | -0.16(-3.25%) |
Aug 31, 2017 | 4.911 | 5.006 | 4.863 | 4.895 | 67,551 | -0.02(-0.49%) |
Aug 30, 2017 | 4.704 | 4.919 | 4.643 | 4.919 | 65,577 | +0.22(+4.75%) |
Aug 29, 2017 | 4.720 | 4.767 | 4.656 | 4.696 | 21,879 | -0.03(-0.67%) |
Aug 28, 2017 | 4.712 | 4.815 | 4.505 | 4.728 | 137,578 | +0.02(+0.34%) |
Aug 25, 2017 | 4.895 | 4.895 | 4.696 | 4.712 | 26,349 | -0.12(-2.47%) |
Aug 24, 2017 | 4.704 | 4.847 | 4.704 | 4.831 | 18,812 | +0.12(+2.53%) |
Aug 23, 2017 | 4.760 | 4.791 | 4.660 | 4.712 | 17,280 | -0.06(-1.33%) |
Aug 22, 2017 | 4.624 | 4.791 | 4.553 | 4.776 | 37,268 | +0.21(+4.53%) |
Aug 21, 2017 | 4.600 | 4.728 | 4.497 | 4.569 | 63,510 | -0.01(-0.17%) |
Aug 18, 2017 | 4.569 | 4.704 | 4.561 | 4.577 | 87,093 | -0.06(-1.20%) |
Aug 17, 2017 | 4.712 | 4.791 | 4.585 | 4.632 | 22,889 | -0.10(-2.02%) |
Aug 16, 2017 | 4.847 | 4.927 | 4.672 | 4.728 | 25,443 | -0.04(-0.83%) |
Aug 15, 2017 | 4.855 | 4.855 | 4.632 | 4.768 | 38,894 | -0.06(-1.16%) |
Aug 14, 2017 | 4.688 | 4.990 | 4.688 | 4.823 | 79,553 | +0.13(+2.71%) |
Aug 11, 2017 | 4.624 | 4.720 | 4.624 | 4.696 | 60,804 | -0.05(-1.09%) |
Aug 10, 2017 | 4.755 | 4.807 | 4.716 | 4.748 | 94,059 | -0.02(-0.49%) |
Aug 09, 2017 | 4.803 | 4.841 | 4.732 | 4.771 | 30,382 | -0.05(-0.98%) |
Aug 08, 2017 | 4.889 | 4.952 | 4.811 | 4.818 | 73,850 | -0.05(-0.97%) |
Aug 07, 2017 | 4.842 | 4.987 | 4.813 | 4.866 | 51,729 | +0.02(+0.32%) |
Aug 04, 2017 | 5.062 | 5.125 | 4.834 | 4.850 | 61,684 | -0.20(-3.89%) |
Aug 03, 2017 | 4.944 | 5.180 | 4.921 | 5.046 | 34,836 | -0.06(-1.08%) |
Aug 02, 2017 | 5.196 | 5.196 | 5.042 | 5.101 | 56,820 | -0.09(-1.82%) |
Aug 01, 2017 | 5.164 | 5.306 | 5.164 | 5.196 | 25,489 | -0.02(-0.30%) |
Jul 31, 2017 | 5.243 | 5.314 | 5.149 | 5.211 | 46,545 | +0.00(+0.00%) |
Jul 28, 2017 | 5.400 | 5.416 | 5.196 | 5.211 | 36,811 | -0.12(-2.21%) |
Jul 27, 2017 | 5.384 | 5.384 | 5.188 | 5.329 | 81,236 | -0.05(-0.88%) |
Jul 26, 2017 | 5.384 | 5.620 | 5.337 | 5.376 | 75,879 | -0.01(-0.15%) |
Jul 25, 2017 | 5.172 | 5.620 | 5.141 | 5.384 | 116,769 | +0.20(+3.95%) |
Jul 24, 2017 | 5.227 | 5.290 | 4.991 | 5.180 | 75,513 | -0.20(-3.80%) |
Jul 21, 2017 | 5.518 | 5.518 | 5.314 | 5.384 | 33,632 | -0.01(-0.15%) |
Jul 20, 2017 | 5.392 | 5.471 | 5.345 | 5.392 | 21,523 | +0.01(+0.15%) |
Jul 19, 2017 | 5.243 | 5.400 | 5.219 | 5.384 | 30,293 | +0.15(+2.85%) |
Jul 18, 2017 | 5.337 | 5.365 | 5.227 | 5.235 | 27,474 | -0.06(-1.19%) |
Jul 17, 2017 | 5.306 | 5.345 | 5.164 | 5.298 | 40,439 | +0.06(+1.05%) |
Jul 14, 2017 | 5.235 | 5.312 | 5.078 | 5.243 | 106,131 | +0.01(+0.15%) |
Jul 13, 2017 | 5.353 | 5.400 | 5.188 | 5.235 | 31,604 | -0.14(-2.63%) |
Jul 12, 2017 | 5.298 | 5.400 | 5.251 | 5.376 | 92,677 | +0.10(+1.94%) |
Jul 11, 2017 | 5.408 | 5.408 | 5.156 | 5.274 | 68,788 | -0.13(-2.47%) |
Jul 10, 2017 | 5.298 | 5.526 | 5.298 | 5.408 | 37,897 | -0.04(-0.72%) |
Jul 07, 2017 | 5.557 | 5.557 | 5.384 | 5.447 | 41,228 | -0.10(-1.84%) |
Jul 06, 2017 | 5.369 | 5.652 | 5.306 | 5.549 | 86,606 | +0.16(+2.92%) |
Jul 05, 2017 | 5.620 | 5.620 | 5.348 | 5.392 | 63,085 | -0.24(-4.19%) |
Jul 03, 2017 | 5.982 | 5.982 | 5.589 | 5.628 | 63,623 | -0.36(-6.04%) |
Jun 30, 2017 | 6.045 | 6.052 | 5.927 | 5.990 | 51,345 | -0.03(-0.52%) |
Jun 29, 2017 | 6.115 | 6.115 | 5.950 | 6.021 | 36,827 | -0.09(-1.42%) |
Jun 28, 2017 | 6.068 | 6.218 | 6.037 | 6.107 | 54,240 | +0.10(+1.70%) |
Jun 27, 2017 | 5.935 | 6.037 | 5.895 | 6.005 | 31,274 | +0.07(+1.19%) |
Jun 26, 2017 | 6.021 | 6.076 | 5.935 | 5.935 | 32,737 | -0.10(-1.69%) |
Jun 23, 2017 | 5.825 | 6.084 | 5.825 | 6.037 | 205,763 | +0.20(+3.36%) |
Jun 22, 2017 | 5.683 | 5.950 | 5.675 | 5.840 | 83,818 | +0.16(+2.77%) |
Jun 21, 2017 | 6.013 | 6.013 | 5.534 | 5.683 | 173,828 | -0.47(-7.66%) |
Jun 20, 2017 | 6.131 | 6.186 | 5.989 | 6.155 | 51,111 | +0.02(+0.38%) |
Jun 19, 2017 | 6.147 | 6.170 | 6.076 | 6.131 | 34,118 | -0.08(-1.27%) |
Jun 16, 2017 | 5.958 | 6.225 | 5.958 | 6.210 | 154,200 | +0.13(+2.20%) |
Jun 15, 2017 | 5.982 | 6.090 | 5.911 | 6.076 | 61,048 | +0.02(+0.39%) |
Jun 14, 2017 | 6.202 | 6.225 | 5.997 | 6.052 | 61,633 | -0.15(-2.41%) |
Jun 13, 2017 | 6.113 | 6.218 | 5.974 | 6.202 | 70,260 | +0.13(+2.07%) |
Jun 12, 2017 | 6.225 | 6.296 | 6.037 | 6.076 | 28,501 | -0.16(-2.52%) |
Jun 09, 2017 | 6.107 | 6.273 | 5.990 | 6.233 | 47,006 | +0.13(+2.06%) |
Jun 08, 2017 | 5.909 | 6.288 | 5.898 | 6.107 | 98,002 | +0.13(+2.10%) |
Jun 07, 2017 | 6.131 | 6.131 | 5.919 | 5.982 | 47,897 | -0.15(-2.44%) |
Jun 06, 2017 | 6.092 | 6.202 | 5.935 | 6.131 | 67,561 | +0.02(+0.39%) |
Jun 05, 2017 | 6.265 | 6.265 | 6.013 | 6.107 | 54,020 | -0.17(-2.63%) |
Jun 02, 2017 | 6.210 | 6.288 | 6.131 | 6.273 | 63,973 | +0.07(+1.14%) |
Jun 01, 2017 | 6.060 | 6.273 | 5.933 | 6.202 | 58,771 | +0.16(+2.60%) |
May 31, 2017 | 6.210 | 6.280 | 6.029 | 6.045 | 22,789 | -0.13(-2.04%) |
May 30, 2017 | 6.139 | 6.202 | 6.123 | 6.170 | 88,333 | -0.06(-0.88%) |
May 26, 2017 | 6.076 | 6.233 | 5.997 | 6.225 | 136,985 | +0.14(+2.33%) |
May 25, 2017 | 5.997 | 6.092 | 5.983 | 6.084 | 84,431 | +0.07(+1.18%) |
May 24, 2017 | 6.076 | 6.092 | 5.966 | 6.013 | 135,280 | -0.04(-0.65%) |
May 23, 2017 | 5.935 | 6.100 | 5.935 | 6.052 | 142,169 | +0.14(+2.39%) |
May 22, 2017 | 5.864 | 5.911 | 5.859 | 5.911 | 54,297 | +0.06(+1.08%) |
May 19, 2017 | 5.840 | 5.895 | 5.777 | 5.848 | 136,073 | +0.02(+0.40%) |
May 18, 2017 | 5.817 | 5.895 | 5.746 | 5.825 | 32,623 | -0.02(-0.27%) |
May 17, 2017 | 5.777 | 5.911 | 5.730 | 5.840 | 102,962 | -0.02(-0.27%) |
May 16, 2017 | 5.817 | 5.895 | 5.667 | 5.856 | 111,907 | +0.00(+0.00%) |
May 15, 2017 | 5.801 | 6.012 | 5.801 | 5.856 | 58,735 | +0.06(+0.95%) |
May 12, 2017 | 5.856 | 5.868 | 5.777 | 5.801 | 33,821 | -0.06(-1.07%) |
May 11, 2017 | 5.840 | 5.950 | 5.730 | 5.864 | 59,488 | -0.00(-0.07%) |
May 10, 2017 | 6.093 | 6.148 | 5.837 | 5.868 | 67,808 | -0.21(-3.46%) |
May 09, 2017 | 6.070 | 6.210 | 6.016 | 6.078 | 46,989 | +0.08(+1.30%) |
May 08, 2017 | 5.704 | 6.023 | 5.704 | 6.000 | 129,072 | +0.31(+5.47%) |
May 05, 2017 | 5.619 | 5.735 | 5.541 | 5.689 | 102,377 | +0.05(+0.83%) |
May 04, 2017 | 5.805 | 5.907 | 5.556 | 5.642 | 75,892 | -0.18(-3.07%) |
May 03, 2017 | 5.860 | 5.931 | 5.689 | 5.821 | 171,727 | -0.08(-1.32%) |
May 02, 2017 | 6.241 | 6.265 | 5.720 | 5.899 | 129,843 | -0.40(-6.30%) |
May 01, 2017 | 6.218 | 6.304 | 6.202 | 6.296 | 104,959 | +0.11(+1.76%) |
Apr 28, 2017 | 6.288 | 6.319 | 5.984 | 6.187 | 105,470 | -0.09(-1.49%) |
Apr 27, 2017 | 6.272 | 6.466 | 6.139 | 6.280 | 148,691 | +0.02(+0.37%) |
Apr 26, 2017 | 6.210 | 6.366 | 6.125 | 6.257 | 172,900 | +0.05(+0.88%) |
Apr 25, 2017 | 6.374 | 6.444 | 5.957 | 6.202 | 305,268 | -0.12(-1.97%) |
Apr 24, 2017 | 6.389 | 6.389 | 6.148 | 6.327 | 121,943 | +0.05(+0.74%) |
Apr 21, 2017 | 6.086 | 6.381 | 6.086 | 6.280 | 114,219 | +0.19(+3.20%) |
Apr 20, 2017 | 5.977 | 6.163 | 5.959 | 6.086 | 48,647 | +0.09(+1.56%) |
Apr 19, 2017 | 6.008 | 6.140 | 5.942 | 5.992 | 188,237 | -0.02(-0.26%) |
Apr 18, 2017 | 6.047 | 6.086 | 5.891 | 6.008 | 63,032 | -0.04(-0.64%) |
Apr 17, 2017 | 5.588 | 6.101 | 5.588 | 6.047 | 125,055 | +0.44(+7.77%) |
Apr 13, 2017 | 5.627 | 5.759 | 5.510 | 5.611 | 84,979 | +0.00(+0.00%) |
Apr 12, 2017 | 5.813 | 5.822 | 5.556 | 5.611 | 48,164 | -0.21(-3.61%) |
Apr 11, 2017 | 5.650 | 5.829 | 5.580 | 5.821 | 111,064 | +0.19(+3.46%) |
Apr 10, 2017 | 5.673 | 5.790 | 5.603 | 5.627 | 103,583 | -0.02(-0.28%) |
Apr 07, 2017 | 5.735 | 5.805 | 5.642 | 5.642 | 31,758 | +0.02(+0.28%) |
Apr 06, 2017 | 5.549 | 5.748 | 5.424 | 5.627 | 164,368 | +0.05(+0.84%) |
Apr 05, 2017 | 5.829 | 5.829 | 5.541 | 5.580 | 76,554 | -0.20(-3.50%) |
Apr 04, 2017 | 5.743 | 5.844 | 5.692 | 5.782 | 255,097 | +0.02(+0.41%) |
Apr 03, 2017 | 5.627 | 5.805 | 5.572 | 5.759 | 289,076 | +0.12(+2.21%) |
Mar 31, 2017 | 5.541 | 5.720 | 5.448 | 5.634 | 190,056 | +0.12(+2.12%) |
Mar 30, 2017 | 5.292 | 5.603 | 5.012 | 5.518 | 200,097 | +0.16(+2.90%) |
Mar 29, 2017 | 4.825 | 5.370 | 4.770 | 5.362 | 327,532 | +0.50(+10.24%) |
Mar 28, 2017 | 4.809 | 4.879 | 4.716 | 4.864 | 112,885 | +0.05(+1.13%) |
Mar 27, 2017 | 4.630 | 4.833 | 4.529 | 4.809 | 313,349 | +0.20(+4.39%) |
Mar 24, 2017 | 4.459 | 4.623 | 4.327 | 4.607 | 72,522 | +0.17(+3.86%) |
Mar 23, 2017 | 4.304 | 4.486 | 4.304 | 4.436 | 36,479 | +0.12(+2.89%) |
Mar 22, 2017 | 4.576 | 4.654 | 4.257 | 4.311 | 113,280 | -0.26(-5.78%) |
Mar 21, 2017 | 4.669 | 4.684 | 4.537 | 4.576 | 109,414 | -0.09(-1.84%) |
Mar 20, 2017 | 4.646 | 4.739 | 4.537 | 4.662 | 102,003 | -0.04(-0.83%) |
Mar 17, 2017 | 4.693 | 4.809 | 4.630 | 4.700 | 184,379 | +0.01(+0.17%) |
Mar 16, 2017 | 4.599 | 4.732 | 4.584 | 4.693 | 28,370 | +0.09(+1.94%) |
Mar 15, 2017 | 4.619 | 4.619 | 4.496 | 4.603 | 51,241 | +0.04(+0.84%) |
Mar 14, 2017 | 4.565 | 4.649 | 4.496 | 4.565 | 76,351 | +0.01(+0.17%) |
Mar 13, 2017 | 4.741 | 4.741 | 4.542 | 4.557 | 30,157 | -0.18(-3.89%) |
Mar 10, 2017 | 4.611 | 4.772 | 4.486 | 4.741 | 74,689 | +0.13(+2.83%) |
Mar 09, 2017 | 4.626 | 4.642 | 4.473 | 4.611 | 128,510 | +0.00(+0.00%) |
Mar 08, 2017 | 4.373 | 4.803 | 4.227 | 4.611 | 164,076 | +0.47(+11.32%) |
Mar 07, 2017 | 4.034 | 4.190 | 4.034 | 4.142 | 50,398 | +0.06(+1.51%) |
Mar 06, 2017 | 4.157 | 4.173 | 4.050 | 4.081 | 52,219 | -0.08(-1.85%) |
Mar 03, 2017 | 4.165 | 4.204 | 4.103 | 4.157 | 39,775 | +0.02(+0.56%) |
Mar 02, 2017 | 4.250 | 4.257 | 4.123 | 4.134 | 45,099 | -0.12(-2.89%) |