Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.190 | 5.190 | 5.190 | 0 | +0.03(+0.58%) | |
Mar 28, 2018 | 5.270 | 5.300 | 5.140 | 5.160 | 3,179,617 | -0.14(-2.64%) |
Mar 27, 2018 | 5.310 | 5.350 | 5.220 | 5.300 | 5,320,423 | -0.06(-1.12%) |
Mar 26, 2018 | 5.280 | 5.380 | 5.265 | 5.360 | 3,736,153 | +0.12(+2.29%) |
Mar 23, 2018 | 5.330 | 5.350 | 5.220 | 5.240 | 4,870,420 | +0.08(+1.55%) |
Mar 22, 2018 | 5.220 | 5.310 | 5.150 | 5.160 | 3,661,716 | -0.11(-2.09%) |
Mar 21, 2018 | 5.170 | 5.305 | 5.130 | 5.270 | 5,396,692 | +0.15(+2.93%) |
Mar 20, 2018 | 5.000 | 5.145 | 5.000 | 5.120 | 4,858,652 | +0.11(+2.20%) |
Mar 19, 2018 | 4.910 | 5.035 | 4.880 | 5.010 | 4,064,588 | +0.11(+2.24%) |
Mar 16, 2018 | 4.900 | 4.960 | 4.830 | 4.900 | 7,920,439 | +0.00(+0.00%) |
Mar 15, 2018 | 4.860 | 4.950 | 4.810 | 4.900 | 3,442,224 | -0.01(-0.20%) |
Mar 14, 2018 | 4.910 | 4.960 | 4.800 | 4.910 | 5,718,720 | -0.02(-0.41%) |
Mar 13, 2018 | 5.020 | 5.070 | 4.900 | 4.930 | 6,132,260 | -0.09(-1.79%) |
Mar 12, 2018 | 5.070 | 5.070 | 4.920 | 5.020 | 6,699,243 | -0.06(-1.18%) |
Mar 09, 2018 | 5.190 | 5.240 | 5.080 | 5.080 | 4,253,969 | -0.10(-1.93%) |
Mar 08, 2018 | 5.150 | 5.210 | 5.110 | 5.180 | 2,796,612 | +0.04(+0.78%) |
Mar 07, 2018 | 5.130 | 5.140 | 3,600,598 | -0.21(-3.93%) | ||
Mar 06, 2018 | 5.400 | 5.430 | 5.330 | 5.350 | 3,217,274 | +0.04(+0.75%) |
Mar 05, 2018 | 5.290 | 5.360 | 5.220 | 5.310 | 3,532,714 | +0.01(+0.19%) |
Mar 02, 2018 | 5.370 | 5.425 | 5.280 | 5.300 | 3,931,517 | +0.00(+0.00%) |
Mar 01, 2018 | 5.200 | 5.330 | 5.090 | 5.300 | 5,518,756 | +0.04(+0.76%) |
Feb 28, 2018 | 5.270 | 5.360 | 5.250 | 5.260 | 3,239,680 | -0.01(-0.19%) |
Feb 27, 2018 | 5.400 | 5.400 | 5.150 | 5.270 | 4,539,009 | -0.16(-2.95%) |
Feb 26, 2018 | 5.460 | 5.462 | 5.360 | 5.430 | 3,232,644 | +0.00(+0.00%) |
Feb 23, 2018 | 5.340 | 5.450 | 5.330 | 5.430 | 2,456,657 | +0.09(+1.69%) |
Feb 22, 2018 | 5.270 | 5.340 | 9,706,992 | -0.52(-8.87%) | ||
Feb 21, 2018 | 5.910 | 6.110 | 5.803 | 5.860 | 6,903,866 | +0.07(+1.21%) |
Feb 20, 2018 | 5.770 | 5.880 | 5.720 | 5.790 | 4,351,402 | -0.09(-1.53%) |
Feb 16, 2018 | 5.880 | 5.880 | 5.880 | 0 | -0.29(-4.70%) | |
Feb 15, 2018 | 6.180 | 6.180 | 5.940 | 6.170 | 6,455,135 | +0.03(+0.49%) |
Feb 14, 2018 | 5.630 | 6.190 | 5.580 | 6.140 | 7,618,343 | +0.53(+9.45%) |
Feb 13, 2018 | 5.580 | 5.705 | 5.540 | 5.610 | 3,102,961 | +0.07(+1.26%) |
Feb 12, 2018 | 5.280 | 5.590 | 5.270 | 5.540 | 4,916,933 | +0.28(+5.32%) |
Feb 09, 2018 | 5.380 | 5.400 | 5.105 | 5.260 | 5,776,238 | -0.12(-2.23%) |
Feb 08, 2018 | 5.320 | 5.480 | 5.300 | 5.380 | 5,081,185 | +0.07(+1.32%) |
Feb 07, 2018 | 5.380 | 5.520 | 5.270 | 5.310 | 4,224,858 | -0.10(-1.85%) |
Feb 06, 2018 | 5.500 | 5.590 | 5.410 | 5.410 | 5,719,570 | -0.21(-3.82%) |
Feb 05, 2018 | 5.580 | 5.670 | 5.515 | 5.625 | 4,136,092 | +0.03(+0.45%) |
Feb 02, 2018 | 5.750 | 5.810 | 5.580 | 5.600 | 5,208,518 | -0.33(-5.56%) |
Feb 01, 2018 | 5.810 | 5.917 | 5.780 | 5.930 | 3,631,623 | +0.05(+0.85%) |
Jan 31, 2018 | 5.870 | 5.920 | 5.680 | 5.880 | 4,259,096 | +0.09(+1.55%) |
Jan 30, 2018 | 5.900 | 5.920 | 5.760 | 5.790 | 4,756,567 | -0.03(-0.52%) |
Jan 29, 2018 | 6.120 | 6.140 | 5.804 | 5.820 | 5,219,143 | -0.36(-5.83%) |
Jan 26, 2018 | 6.040 | 6.265 | 6.040 | 6.180 | 4,495,050 | +0.15(+2.49%) |
Jan 25, 2018 | 6.410 | 6.410 | 5.990 | 6.030 | 7,848,235 | -0.33(-5.19%) |
Jan 24, 2018 | 6.460 | 6.520 | 6.320 | 6.360 | 4,775,880 | +0.04(+0.63%) |
Jan 23, 2018 | 6.140 | 6.340 | 6.050 | 6.320 | 3,897,818 | +0.15(+2.43%) |
Jan 22, 2018 | 6.190 | 6.240 | 6.050 | 6.170 | 3,704,764 | +0.01(+0.16%) |
Jan 19, 2018 | 6.240 | 6.290 | 6.150 | 6.160 | 2,277,684 | +0.01(+0.16%) |
Jan 18, 2018 | 6.220 | 6.275 | 6.110 | 6.150 | 4,710,617 | -0.01(-0.16%) |
Jan 17, 2018 | 6.240 | 6.460 | 6.150 | 6.160 | 8,387,973 | +0.05(+0.82%) |
Jan 16, 2018 | 6.080 | 6.110 | 5.970 | 6.110 | 4,771,559 | +0.03(+0.49%) |
Jan 12, 2018 | 6.080 | 6.080 | 6.080 | 0 | +0.29(+5.01%) | |
Jan 11, 2018 | 5.800 | 5.810 | 5.710 | 5.790 | 3,464,316 | +0.01(+0.17%) |
Jan 10, 2018 | 5.850 | 5.890 | 5.740 | 5.780 | 4,607,418 | -0.04(-0.69%) |
Jan 09, 2018 | 5.790 | 5.900 | 5.650 | 5.820 | 6,528,219 | -0.03(-0.51%) |
Jan 08, 2018 | 5.960 | 5.960 | 5.790 | 5.850 | 4,658,309 | -0.13(-2.17%) |
Jan 05, 2018 | 6.070 | 6.090 | 5.920 | 5.980 | 4,053,510 | -0.12(-1.97%) |
Jan 04, 2018 | 6.060 | 6.140 | 5.910 | 6.100 | 4,633,766 | +0.06(+0.99%) |
Jan 03, 2018 | 6.130 | 6.140 | 5.890 | 6.040 | 6,524,088 | -0.08(-1.31%) |
Jan 02, 2018 | 5.920 | 6.135 | 5.890 | 6.120 | 4,703,185 | +0.29(+4.97%) |
Dec 29, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.870 | 5.960 | 5.790 | 5.830 | 3,864,553 | +0.01(+0.17%) |
Dec 27, 2017 | 5.900 | 5.920 | 5.740 | 5.820 | 4,095,597 | -0.07(-1.19%) |
Dec 26, 2017 | 5.880 | 5.945 | 5.830 | 5.890 | 1,684,367 | +0.03(+0.51%) |
Dec 22, 2017 | 5.790 | 5.860 | 5.735 | 5.860 | 2,350,750 | +0.09(+1.56%) |
Dec 21, 2017 | 5.750 | 5.800 | 5.640 | 5.770 | 2,498,649 | +0.01(+0.17%) |
Dec 20, 2017 | 5.610 | 5.785 | 5.580 | 5.760 | 3,247,062 | +0.17(+3.04%) |
Dec 19, 2017 | 5.570 | 5.635 | 5.530 | 5.590 | 2,744,138 | +0.00(+0.00%) |
Dec 18, 2017 | 5.560 | 5.600 | 5.505 | 5.590 | 2,797,583 | +0.09(+1.64%) |
Dec 15, 2017 | 5.520 | 5.560 | 5.445 | 5.500 | 7,087,225 | +0.01(+0.18%) |
Dec 14, 2017 | 5.470 | 5.525 | 5.360 | 5.490 | 4,773,328 | +0.01(+0.18%) |
Dec 13, 2017 | 5.270 | 5.537 | 5.230 | 5.480 | 6,401,297 | +0.22(+4.18%) |
Dec 12, 2017 | 5.220 | 5.320 | 5.200 | 5.260 | 4,152,792 | +0.03(+0.57%) |
Dec 11, 2017 | 5.090 | 5.420 | 5.060 | 5.230 | 6,313,039 | +0.18(+3.56%) |
Dec 08, 2017 | 5.070 | 5.150 | 5.015 | 5.050 | 2,905,190 | -0.03(-0.59%) |
Dec 07, 2017 | 4.990 | 5.110 | 4.890 | 5.080 | 3,399,287 | +0.01(+0.20%) |
Dec 06, 2017 | 5.205 | 5.070 | 5.070 | 3,199,275 | -0.16(-3.06%) | |
Dec 05, 2017 | 5.240 | 5.320 | 5.160 | 5.230 | 2,392,289 | -0.04(-0.76%) |
Dec 04, 2017 | 5.320 | 5.360 | 5.235 | 5.270 | 2,672,165 | -0.10(-1.86%) |
Dec 01, 2017 | 5.410 | 5.490 | 5.315 | 5.370 | 4,135,914 | -0.06(-1.10%) |
Nov 30, 2017 | 5.380 | 5.470 | 5.340 | 5.430 | 3,308,652 | -0.02(-0.37%) |
Nov 29, 2017 | 5.550 | 5.580 | 5.431 | 5.450 | 2,935,547 | -0.19(-3.37%) |
Nov 28, 2017 | 5.650 | 5.700 | 5.580 | 5.640 | 3,019,802 | -0.02(-0.35%) |
Nov 27, 2017 | 5.600 | 5.670 | 5.560 | 5.660 | 2,293,790 | +0.11(+1.98%) |
Nov 24, 2017 | 5.690 | 5.700 | 5.530 | 5.550 | 1,902,633 | -0.07(-1.25%) |
Nov 22, 2017 | 5.700 | 5.700 | 5.530 | 5.620 | 4,051,305 | +0.02(+0.36%) |
Nov 21, 2017 | 5.680 | 5.700 | 5.590 | 5.600 | 2,546,954 | -0.07(-1.23%) |
Nov 20, 2017 | 5.710 | 5.740 | 5.640 | 5.670 | 2,834,280 | -0.08(-1.39%) |
Nov 17, 2017 | 5.810 | 5.850 | 5.690 | 5.750 | 8,816,504 | -0.02(-0.35%) |
Nov 16, 2017 | 5.840 | 5.840 | 5.690 | 5.770 | 5,576,094 | -0.06(-1.03%) |
Nov 15, 2017 | 5.830 | 5.840 | 5.705 | 5.830 | 5,443,058 | +0.05(+0.87%) |
Nov 14, 2017 | 5.680 | 5.860 | 5.600 | 5.780 | 4,871,706 | +0.04(+0.70%) |
Nov 13, 2017 | 5.920 | 5.920 | 5.700 | 5.740 | 4,457,883 | -0.17(-2.88%) |
Nov 10, 2017 | 6.030 | 6.095 | 5.875 | 5.910 | 4,657,454 | -0.12(-1.99%) |
Nov 09, 2017 | 6.250 | 6.290 | 5.970 | 6.030 | 5,527,827 | -0.12(-1.95%) |
Nov 08, 2017 | 5.950 | 6.350 | 5.930 | 6.150 | 8,041,382 | +0.40(+6.96%) |
Nov 07, 2017 | 5.720 | 5.810 | 5.670 | 5.750 | 4,047,037 | +0.00(+0.00%) |
Nov 06, 2017 | 5.600 | 5.790 | 5.560 | 5.750 | 3,409,177 | +0.14(+2.50%) |
Nov 03, 2017 | 5.640 | 5.690 | 5.560 | 5.610 | 3,633,787 | +0.01(+0.18%) |
Nov 02, 2017 | 5.550 | 5.660 | 5.520 | 5.600 | 2,351,908 | +0.07(+1.27%) |
Nov 01, 2017 | 5.540 | 5.640 | 5.500 | 5.530 | 2,993,912 | +0.04(+0.73%) |
Oct 31, 2017 | 5.570 | 5.570 | 5.450 | 5.490 | 1,828,068 | -0.12(-2.14%) |
Oct 30, 2017 | 5.550 | 5.650 | 5.530 | 5.610 | 2,356,530 | +0.04(+0.72%) |
Oct 27, 2017 | 5.400 | 5.600 | 5.350 | 5.570 | 3,010,827 | +0.14(+2.58%) |
Oct 26, 2017 | 5.530 | 5.580 | 5.420 | 5.430 | 4,136,407 | -0.09(-1.63%) |
Oct 25, 2017 | 5.600 | 5.610 | 5.500 | 5.520 | 2,928,842 | -0.07(-1.25%) |
Oct 24, 2017 | 5.670 | 5.695 | 5.565 | 5.590 | 2,897,550 | -0.14(-2.44%) |
Oct 23, 2017 | 5.650 | 5.790 | 5.640 | 5.730 | 3,121,067 | -0.01(-0.17%) |
Oct 20, 2017 | 5.680 | 5.810 | 5.651 | 5.740 | 3,478,318 | -0.03(-0.52%) |
Oct 19, 2017 | 5.750 | 5.870 | 5.740 | 5.770 | 3,391,723 | +0.07(+1.23%) |
Oct 18, 2017 | 5.600 | 5.780 | 5.580 | 5.700 | 6,738,681 | +0.04(+0.71%) |
Oct 17, 2017 | 5.910 | 5.960 | 5.520 | 5.660 | 16,326,681 | -0.33(-5.51%) |
Oct 16, 2017 | 6.130 | 6.190 | 5.940 | 5.990 | 4,637,433 | -0.16(-2.60%) |
Oct 13, 2017 | 6.280 | 6.280 | 6.010 | 6.150 | 3,547,263 | -0.05(-0.81%) |
Oct 12, 2017 | 6.230 | 6.300 | 6.160 | 6.200 | 2,854,547 | -0.05(-0.80%) |
Oct 11, 2017 | 6.210 | 6.300 | 6.114 | 6.250 | 4,897,189 | +0.07(+1.13%) |
Oct 10, 2017 | 6.360 | 6.380 | 6.160 | 6.180 | 4,187,147 | -0.19(-2.98%) |
Oct 09, 2017 | 6.190 | 6.420 | 6.180 | 6.370 | 2,777,407 | +0.24(+3.92%) |
Oct 06, 2017 | 5.980 | 6.165 | 5.890 | 6.130 | 3,833,540 | +0.13(+2.17%) |
Oct 05, 2017 | 6.190 | 6.200 | 5.950 | 6.000 | 5,339,297 | -0.22(-3.54%) |
Oct 04, 2017 | 6.270 | 6.340 | 6.120 | 6.220 | 3,874,020 | -0.01(-0.16%) |
Oct 03, 2017 | 6.190 | 6.320 | 6.180 | 6.230 | 5,426,375 | +0.05(+0.81%) |
Oct 02, 2017 | 6.030 | 6.205 | 5.930 | 6.180 | 5,345,788 | +0.08(+1.31%) |
Sep 29, 2017 | 6.630 | 6.636 | 6.100 | 6.100 | 6,941,883 | -0.56(-8.41%) |
Sep 28, 2017 | 6.370 | 6.730 | 6.370 | 6.660 | 5,967,554 | +0.28(+4.39%) |
Sep 27, 2017 | 6.270 | 6.450 | 6.250 | 6.380 | 3,373,293 | +0.00(+0.00%) |
Sep 26, 2017 | 6.400 | 6.540 | 6.370 | 6.380 | 3,826,764 | -0.11(-1.69%) |
Sep 25, 2017 | 6.310 | 6.520 | 6.260 | 6.490 | 5,629,999 | +0.18(+2.85%) |
Sep 22, 2017 | 6.310 | 6.460 | 6.230 | 6.310 | 9,455,313 | +0.06(+0.96%) |
Sep 21, 2017 | 6.070 | 6.390 | 6.030 | 6.250 | 5,873,092 | +0.04(+0.64%) |
Sep 20, 2017 | 6.390 | 6.520 | 6.130 | 6.210 | 5,978,836 | -0.15(-2.36%) |
Sep 19, 2017 | 6.350 | 6.470 | 6.280 | 6.360 | 3,716,720 | +0.03(+0.47%) |
Sep 18, 2017 | 6.470 | 6.510 | 6.300 | 6.330 | 7,230,284 | -0.24(-3.65%) |
Sep 15, 2017 | 6.700 | 6.715 | 6.570 | 6.570 | 8,310,062 | -0.09(-1.35%) |
Sep 14, 2017 | 6.640 | 6.760 | 6.450 | 6.660 | 7,405,895 | +0.00(+0.00%) |
Sep 13, 2017 | 6.860 | 6.880 | 6.610 | 6.660 | 7,846,024 | -0.22(-3.20%) |
Sep 12, 2017 | 6.800 | 6.970 | 6.760 | 6.880 | 5,080,122 | +0.04(+0.58%) |
Sep 11, 2017 | 6.750 | 7.000 | 6.710 | 6.840 | 6,989,320 | -0.19(-2.70%) |
Sep 08, 2017 | 7.230 | 7.250 | 6.910 | 7.030 | 9,826,325 | -0.18(-2.50%) |
Sep 07, 2017 | 7.040 | 7.220 | 7.020 | 7.210 | 6,495,803 | +0.30(+4.34%) |
Sep 06, 2017 | 6.970 | 7.080 | 6.740 | 6.910 | 11,175,804 | -0.02(-0.29%) |
Sep 05, 2017 | 6.780 | 6.930 | 6.760 | 6.930 | 6,381,728 | +0.22(+3.28%) |
Sep 01, 2017 | 6.700 | 6.730 | 6.564 | 6.710 | 5,429,287 | +0.07(+1.05%) |
Aug 31, 2017 | 6.450 | 6.650 | 6.450 | 6.640 | 4,300,432 | +0.19(+2.95%) |
Aug 30, 2017 | 6.360 | 6.470 | 6.350 | 6.450 | 4,796,642 | +0.04(+0.62%) |
Aug 29, 2017 | 6.570 | 6.590 | 6.300 | 6.410 | 6,505,451 | +0.08(+1.26%) |
Aug 28, 2017 | 6.200 | 6.350 | 6.100 | 6.330 | 7,164,651 | +0.21(+3.43%) |
Aug 25, 2017 | 6.210 | 6.290 | 6.010 | 6.120 | 6,702,804 | -0.07(-1.13%) |
Aug 24, 2017 | 5.950 | 6.190 | 5.930 | 6.190 | 6,292,071 | +0.23(+3.86%) |
Aug 23, 2017 | 5.940 | 6.020 | 5.870 | 5.960 | 9,716,982 | +0.20(+3.47%) |
Aug 22, 2017 | 5.830 | 5.870 | 5.730 | 5.760 | 4,106,749 | -0.11(-1.87%) |
Aug 21, 2017 | 5.770 | 5.910 | 5.740 | 5.870 | 4,488,696 | +0.17(+2.98%) |
Aug 18, 2017 | 5.790 | 5.935 | 5.630 | 5.700 | 7,293,758 | +0.03(+0.53%) |
Aug 17, 2017 | 5.670 | 5.750 | 5.590 | 5.670 | 3,799,410 | +0.03(+0.53%) |
Aug 16, 2017 | 5.380 | 5.665 | 5.380 | 5.640 | 5,489,099 | +0.27(+5.03%) |
Aug 15, 2017 | 5.300 | 5.410 | 5.260 | 5.370 | 3,452,954 | -0.05(-0.92%) |
Aug 14, 2017 | 5.380 | 5.540 | 5.380 | 5.420 | 4,114,441 | -0.03(-0.55%) |
Aug 11, 2017 | 5.230 | 5.480 | 5.230 | 5.450 | 4,779,433 | +0.23(+4.41%) |
Aug 10, 2017 | 5.400 | 5.430 | 5.120 | 5.220 | 5,976,695 | -0.06(-1.14%) |
Aug 09, 2017 | 5.460 | 5.460 | 5.280 | 5.280 | 3,869,502 | +0.00(+0.00%) |
Aug 08, 2017 | 5.270 | 5.320 | 5.175 | 5.280 | 3,676,024 | +0.06(+1.15%) |
Aug 07, 2017 | 5.170 | 5.300 | 5.150 | 5.220 | 2,164,566 | +0.00(+0.00%) |
Aug 04, 2017 | 5.370 | 5.410 | 5.190 | 5.220 | 5,199,027 | -0.22(-4.04%) |
Aug 03, 2017 | 5.470 | 5.540 | 5.400 | 5.440 | 3,091,971 | -0.04(-0.73%) |
Aug 02, 2017 | 5.460 | 5.550 | 5.410 | 5.480 | 3,933,651 | -0.04(-0.72%) |
Aug 01, 2017 | 5.360 | 5.600 | 5.350 | 5.520 | 3,707,191 | +0.12(+2.22%) |
Jul 31, 2017 | 5.400 | 5.510 | 5.390 | 5.400 | 3,176,427 | -0.02(-0.37%) |
Jul 28, 2017 | 5.170 | 5.430 | 5.170 | 5.420 | 4,431,875 | +0.31(+6.07%) |
Jul 27, 2017 | 5.280 | 5.370 | 5.110 | 5.110 | 6,892,937 | -0.14(-2.67%) |
Jul 26, 2017 | 4.980 | 5.270 | 4.980 | 5.250 | 5,494,326 | +0.24(+4.79%) |
Jul 25, 2017 | 5.020 | 5.080 | 4.960 | 5.010 | 3,676,595 | +0.01(+0.20%) |
Jul 24, 2017 | 5.180 | 5.190 | 4.980 | 5.000 | 2,658,401 | -0.18(-3.47%) |
Jul 21, 2017 | 5.210 | 5.230 | 5.130 | 5.180 | 3,312,723 | +0.01(+0.19%) |
Jul 20, 2017 | 5.160 | 5.205 | 5.095 | 5.170 | 3,159,125 | +0.01(+0.19%) |
Jul 19, 2017 | 5.190 | 5.220 | 5.100 | 5.160 | 3,054,001 | -0.03(-0.58%) |
Jul 18, 2017 | 5.240 | 5.260 | 5.180 | 5.190 | 4,376,126 | +0.01(+0.19%) |
Jul 17, 2017 | 5.140 | 5.220 | 5.130 | 5.180 | 4,796,441 | +0.09(+1.77%) |
Jul 14, 2017 | 5.140 | 5.180 | 5.080 | 5.090 | 4,957,550 | +0.08(+1.60%) |
Jul 13, 2017 | 5.090 | 5.140 | 4.970 | 5.010 | 3,877,344 | -0.10(-1.96%) |
Jul 12, 2017 | 5.110 | 5.150 | 5.010 | 5.110 | 4,256,491 | +0.07(+1.39%) |
Jul 11, 2017 | 5.030 | 5.080 | 4.920 | 5.040 | 3,848,597 | -0.01(-0.20%) |
Jul 10, 2017 | 4.890 | 5.065 | 4.830 | 5.050 | 4,673,838 | +0.13(+2.64%) |
Jul 07, 2017 | 5.040 | 5.070 | 4.860 | 4.920 | 4,400,153 | -0.16(-3.15%) |
Jul 06, 2017 | 5.160 | 5.070 | 5.080 | 4,049,708 | -0.07(-1.36%) | |
Jul 05, 2017 | 5.030 | 5.170 | 5.000 | 5.150 | 4,056,940 | +0.16(+3.21%) |
Jul 03, 2017 | 5.030 | 5.060 | 4.970 | 4.990 | 2,430,698 | -0.17(-3.29%) |
Jun 30, 2017 | 5.120 | 5.240 | 5.090 | 5.160 | 4,506,238 | +0.04(+0.78%) |
Jun 29, 2017 | 5.110 | 5.230 | 5.060 | 5.120 | 4,006,081 | -0.10(-1.92%) |
Jun 28, 2017 | 5.220 | 5.240 | 5.100 | 5.220 | 4,358,714 | +0.08(+1.56%) |
Jun 27, 2017 | 5.260 | 5.300 | 5.120 | 5.140 | 4,085,654 | -0.09(-1.72%) |
Jun 26, 2017 | 5.230 | 5.280 | 5.160 | 5.230 | 3,963,087 | -0.10(-1.88%) |
Jun 23, 2017 | 5.290 | 5.380 | 5.240 | 5.330 | 6,265,840 | +0.10(+1.91%) |
Jun 22, 2017 | 5.180 | 5.250 | 5.100 | 5.230 | 4,392,366 | +0.15(+2.95%) |
Jun 21, 2017 | 5.010 | 5.135 | 5.000 | 5.080 | 4,021,569 | +0.04(+0.79%) |
Jun 20, 2017 | 4.970 | 5.050 | 4.900 | 5.040 | 3,955,226 | +0.07(+1.41%) |
Jun 19, 2017 | 5.020 | 5.120 | 4.940 | 4.970 | 8,420,784 | -0.08(-1.58%) |
Jun 16, 2017 | 5.090 | 5.160 | 4.985 | 5.050 | 22,670,538 | -0.03(-0.59%) |
Jun 15, 2017 | 4.890 | 5.140 | 4.870 | 5.080 | 8,289,480 | +0.08(+1.60%) |
Jun 14, 2017 | 5.520 | 5.710 | 4.920 | 5.000 | 19,192,412 | -0.43(-7.92%) |
Jun 13, 2017 | 5.170 | 5.487 | 5.030 | 5.430 | 13,070,870 | +0.23(+4.42%) |
Jun 12, 2017 | 5.030 | 5.250 | 5.000 | 5.200 | 10,784,675 | +0.13(+2.56%) |
Jun 09, 2017 | 4.910 | 5.180 | 4.890 | 5.070 | 12,046,014 | +0.01(+0.20%) |
Jun 08, 2017 | 4.940 | 5.060 | 4.765 | 5.060 | 9,287,913 | +0.08(+1.61%) |
Jun 07, 2017 | 4.960 | 5.080 | 4.890 | 4.980 | 8,010,998 | -0.08(-1.58%) |
Jun 06, 2017 | 4.770 | 5.060 | 4.750 | 5.060 | 15,542,682 | +0.55(+12.20%) |
Jun 05, 2017 | 4.510 | 4.530 | 4.430 | 4.510 | 5,886,158 | +0.01(+0.22%) |
Jun 02, 2017 | 4.460 | 4.500 | 4.380 | 4.500 | 5,337,704 | +0.13(+2.97%) |
Jun 01, 2017 | 4.370 | 4.440 | 4.340 | 4.370 | 4,477,789 | -0.10(-2.24%) |
May 31, 2017 | 4.290 | 4.510 | 4.275 | 4.470 | 7,448,211 | +0.19(+4.44%) |
May 30, 2017 | 4.360 | 4.360 | 4.260 | 4.280 | 3,315,527 | -0.06(-1.38%) |
May 26, 2017 | 4.450 | 4.455 | 4.330 | 4.340 | 4,504,106 | -0.02(-0.46%) |
May 25, 2017 | 4.310 | 4.400 | 4.260 | 4.360 | 6,219,311 | -0.01(-0.23%) |
May 24, 2017 | 4.280 | 4.390 | 4.190 | 4.370 | 9,176,307 | +0.08(+1.86%) |
May 23, 2017 | 4.530 | 4.545 | 4.220 | 4.290 | 9,399,413 | -0.19(-4.24%) |
May 22, 2017 | 4.520 | 4.560 | 4.410 | 4.480 | 6,787,474 | +0.02(+0.45%) |
May 19, 2017 | 4.460 | 4.490 | 4.385 | 4.460 | 9,311,318 | +0.06(+1.36%) |
May 18, 2017 | 4.450 | 4.515 | 4.340 | 4.400 | 8,780,483 | -0.14(-3.08%) |
May 17, 2017 | 4.460 | 4.550 | 4.450 | 4.540 | 11,930,222 | +0.14(+3.18%) |
May 16, 2017 | 4.300 | 4.410 | 4.290 | 4.400 | 5,469,028 | +0.12(+2.80%) |
May 15, 2017 | 4.340 | 4.360 | 4.190 | 4.280 | 4,990,693 | +0.08(+1.90%) |
May 12, 2017 | 4.290 | 4.350 | 4.160 | 4.200 | 6,830,789 | -0.01(-0.24%) |
May 11, 2017 | 4.160 | 4.260 | 4.115 | 4.210 | 7,551,845 | +0.13(+3.19%) |
May 10, 2017 | 3.980 | 4.150 | 3.940 | 4.080 | 9,432,038 | +0.36(+9.68%) |
May 09, 2017 | 3.710 | 3.740 | 3.640 | 3.720 | 5,979,444 | -0.04(-1.06%) |
May 08, 2017 | 3.810 | 3.810 | 3.680 | 3.760 | 4,285,097 | +0.00(+0.00%) |
May 05, 2017 | 3.630 | 3.780 | 3.630 | 3.760 | 4,955,246 | +0.15(+4.16%) |
May 04, 2017 | 3.680 | 3.720 | 3.550 | 3.610 | 7,144,971 | -0.17(-4.50%) |
May 03, 2017 | 3.870 | 3.910 | 3.760 | 3.780 | 9,129,105 | -0.08(-2.07%) |
May 02, 2017 | 3.910 | 3.980 | 3.850 | 3.860 | 9,065,823 | -0.08(-2.03%) |
May 01, 2017 | 4.070 | 4.100 | 3.880 | 3.940 | 7,861,852 | -0.20(-4.83%) |
Apr 28, 2017 | 4.000 | 4.180 | 3.975 | 4.140 | 7,693,033 | +0.13(+3.24%) |
Apr 27, 2017 | 4.030 | 4.040 | 3.900 | 4.010 | 6,815,282 | -0.03(-0.74%) |
Apr 26, 2017 | 3.950 | 4.070 | 3.830 | 4.040 | 12,684,169 | +0.04(+1.00%) |
Apr 25, 2017 | 4.140 | 4.180 | 3.920 | 4.000 | 11,966,452 | -0.27(-6.32%) |
Apr 24, 2017 | 4.190 | 4.310 | 4.165 | 4.270 | 7,181,042 | -0.07(-1.61%) |
Apr 21, 2017 | 4.320 | 4.350 | 4.270 | 4.340 | 6,050,039 | -0.01(-0.23%) |
Apr 20, 2017 | 4.250 | 4.360 | 4.210 | 4.350 | 6,247,154 | +0.09(+2.11%) |
Apr 19, 2017 | 4.410 | 4.415 | 4.130 | 4.260 | 10,226,855 | -0.22(-4.91%) |
Apr 18, 2017 | 4.400 | 4.490 | 4.330 | 4.480 | 6,626,961 | +0.06(+1.36%) |
Apr 17, 2017 | 4.470 | 4.500 | 4.360 | 4.420 | 6,447,669 | -0.02(-0.45%) |
Apr 13, 2017 | 4.530 | 4.570 | 4.410 | 4.440 | 8,900,823 | -0.11(-2.42%) |
Apr 12, 2017 | 4.390 | 4.550 | 4.335 | 4.550 | 10,047,836 | +0.16(+3.64%) |
Apr 11, 2017 | 4.260 | 4.400 | 4.250 | 4.390 | 7,896,205 | +0.19(+4.52%) |
Apr 10, 2017 | 4.190 | 4.215 | 4.110 | 4.200 | 8,828,985 | +0.00(+0.00%) |
Apr 07, 2017 | 4.330 | 4.415 | 4.150 | 4.200 | 10,542,135 | -0.01(-0.24%) |
Apr 06, 2017 | 4.260 | 4.290 | 4.160 | 4.210 | 3,870,961 | -0.07(-1.64%) |
Apr 05, 2017 | 4.080 | 4.310 | 4.070 | 4.280 | 9,765,816 | +0.07(+1.66%) |
Apr 04, 2017 | 4.180 | 4.210 | 4.110 | 4.210 | 5,443,316 | +0.05(+1.20%) |