Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.070 | 4.070 | 4.070 | 0 | +0.16(+4.09%) | |
Mar 28, 2018 | 4.160 | 4.340 | 3.905 | 3.910 | 152,057 | -0.24(-5.78%) |
Mar 27, 2018 | 4.310 | 4.310 | 3.750 | 4.150 | 320,113 | -0.14(-3.26%) |
Mar 26, 2018 | 4.380 | 4.480 | 4.275 | 4.290 | 118,128 | -0.09(-2.05%) |
Mar 23, 2018 | 4.900 | 4.930 | 4.320 | 4.380 | 128,009 | -0.43(-8.94%) |
Mar 22, 2018 | 4.740 | 5.020 | 4.620 | 4.810 | 145,938 | +0.06(+1.26%) |
Mar 21, 2018 | 5.020 | 5.110 | 4.685 | 4.750 | 136,487 | -0.27(-5.38%) |
Mar 20, 2018 | 5.000 | 5.100 | 4.910 | 5.020 | 196,663 | +0.01(+0.20%) |
Mar 19, 2018 | 5.430 | 5.520 | 4.910 | 5.010 | 270,378 | -0.47(-8.58%) |
Mar 16, 2018 | 5.660 | 5.780 | 5.450 | 5.480 | 164,714 | -0.19(-3.35%) |
Mar 15, 2018 | 5.830 | 5.950 | 5.660 | 5.670 | 96,582 | -0.15(-2.58%) |
Mar 14, 2018 | 6.440 | 6.495 | 5.810 | 5.820 | 263,538 | -0.65(-10.05%) |
Mar 13, 2018 | 6.890 | 6.890 | 6.390 | 6.470 | 98,836 | -0.38(-5.55%) |
Mar 12, 2018 | 6.420 | 7.210 | 6.300 | 6.850 | 190,979 | +0.43(+6.70%) |
Mar 09, 2018 | 6.440 | 6.500 | 6.315 | 6.420 | 94,101 | -0.04(-0.62%) |
Mar 08, 2018 | 6.400 | 6.979 | 6.030 | 6.460 | 207,281 | +0.18(+2.87%) |
Mar 07, 2018 | 5.860 | 6.360 | 5.700 | 6.280 | 80,042 | +0.44(+7.53%) |
Mar 06, 2018 | 5.720 | 5.890 | 5.510 | 5.840 | 82,251 | +0.23(+4.10%) |
Mar 05, 2018 | 5.280 | 5.730 | 5.260 | 5.610 | 126,217 | +0.30(+5.65%) |
Mar 02, 2018 | 5.660 | 5.720 | 5.250 | 5.310 | 215,822 | -0.34(-6.02%) |
Mar 01, 2018 | 5.650 | 5.860 | 5.320 | 5.650 | 213,544 | +0.00(+0.00%) |
Feb 28, 2018 | 6.000 | 6.100 | 5.610 | 5.650 | 239,992 | -0.54(-8.72%) |
Feb 27, 2018 | 6.390 | 6.427 | 6.000 | 6.190 | 160,801 | -0.25(-3.88%) |
Feb 26, 2018 | 6.870 | 6.870 | 6.370 | 6.440 | 92,727 | -0.41(-5.99%) |
Feb 23, 2018 | 6.880 | 7.010 | 6.620 | 6.850 | 68,054 | +0.00(+0.00%) |
Feb 22, 2018 | 6.680 | 7.040 | 6.680 | 6.850 | 68,142 | +0.23(+3.47%) |
Feb 21, 2018 | 6.900 | 6.910 | 6.570 | 6.620 | 94,982 | -0.34(-4.89%) |
Feb 20, 2018 | 6.660 | 7.260 | 6.650 | 6.960 | 218,206 | +0.33(+4.98%) |
Feb 16, 2018 | 6.630 | 6.630 | 6.630 | 0 | +0.26(+4.08%) | |
Feb 15, 2018 | 6.440 | 6.440 | 6.310 | 6.370 | 168,745 | +0.02(+0.31%) |
Feb 14, 2018 | 6.320 | 6.570 | 6.260 | 6.350 | 203,236 | -0.02(-0.31%) |
Feb 13, 2018 | 6.200 | 6.600 | 6.140 | 6.370 | 126,439 | +0.20(+3.24%) |
Feb 12, 2018 | 6.520 | 6.720 | 6.050 | 6.170 | 230,292 | -0.32(-4.93%) |
Feb 09, 2018 | 6.890 | 7.010 | 6.390 | 6.490 | 151,023 | -0.33(-4.84%) |
Feb 08, 2018 | 7.050 | 7.680 | 6.790 | 6.820 | 141,642 | +0.06(+0.89%) |
Feb 07, 2018 | 6.800 | 6.825 | 6.631 | 6.760 | 119,395 | -0.04(-0.59%) |
Feb 06, 2018 | 7.100 | 7.147 | 6.501 | 6.800 | 167,297 | -0.45(-6.21%) |
Feb 05, 2018 | 7.340 | 7.340 | 7.120 | 7.250 | 166,844 | -0.17(-2.29%) |
Feb 02, 2018 | 7.840 | 7.930 | 7.400 | 7.420 | 116,657 | -0.41(-5.24%) |
Feb 01, 2018 | 7.810 | 8.010 | 7.710 | 7.830 | 99,564 | +0.07(+0.90%) |
Jan 31, 2018 | 7.690 | 8.400 | 7.690 | 7.760 | 280,821 | +0.02(+0.26%) |
Jan 30, 2018 | 7.740 | 7.999 | 7.740 | 7.740 | 117,396 | +0.02(+0.26%) |
Jan 29, 2018 | 7.400 | 7.990 | 7.261 | 7.720 | 219,807 | +0.36(+4.89%) |
Jan 26, 2018 | 7.710 | 8.080 | 7.071 | 7.360 | 296,242 | -0.36(-4.66%) |
Jan 25, 2018 | 7.610 | 8.030 | 7.260 | 7.720 | 254,043 | +0.16(+2.12%) |
Jan 24, 2018 | 7.400 | 7.589 | 7.050 | 7.560 | 468,370 | -0.03(-0.40%) |
Jan 23, 2018 | 5.910 | 7.650 | 5.888 | 7.590 | 1,450,292 | +1.68(+28.43%) |
Jan 22, 2018 | 5.680 | 6.071 | 5.600 | 5.910 | 98,183 | +0.21(+3.68%) |
Jan 19, 2018 | 5.570 | 5.890 | 5.520 | 5.700 | 119,406 | +0.09(+1.60%) |
Jan 18, 2018 | 5.770 | 6.050 | 5.400 | 5.610 | 184,872 | -0.20(-3.44%) |
Jan 17, 2018 | 6.130 | 6.160 | 5.740 | 5.810 | 350,328 | -0.31(-5.07%) |
Jan 16, 2018 | 5.640 | 6.150 | 5.590 | 6.120 | 467,963 | +0.58(+10.47%) |
Jan 12, 2018 | 5.540 | 5.540 | 5.540 | 0 | -0.07(-1.25%) | |
Jan 11, 2018 | 5.620 | 5.760 | 5.530 | 5.610 | 123,052 | +0.02(+0.36%) |
Jan 10, 2018 | 5.576 | 5.582 | 5.500 | 5.590 | 122,417 | -0.06(-1.06%) |
Jan 09, 2018 | 5.590 | 5.879 | 5.360 | 5.650 | 144,376 | +0.06(+1.07%) |
Jan 08, 2018 | 5.760 | 5.920 | 5.510 | 5.590 | 86,998 | -0.17(-2.95%) |
Jan 05, 2018 | 6.000 | 6.000 | 5.550 | 5.760 | 293,840 | -0.23(-3.84%) |
Jan 04, 2018 | 5.910 | 6.150 | 5.860 | 5.990 | 203,192 | +0.07(+1.18%) |
Jan 03, 2018 | 6.010 | 6.230 | 5.810 | 5.920 | 264,494 | -0.14(-2.31%) |
Jan 02, 2018 | 5.940 | 6.100 | 5.350 | 6.060 | 701,970 | +0.05(+0.83%) |
Dec 29, 2017 | 6.010 | 6.010 | 6.010 | 0 | +0.45(+8.09%) | |
Dec 28, 2017 | 4.100 | 6.120 | 4.100 | 5.560 | 3,640,646 | +1.51(+37.28%) |
Dec 27, 2017 | 4.100 | 4.250 | 4.000 | 4.050 | 104,231 | -0.07(-1.70%) |
Dec 26, 2017 | 4.200 | 4.206 | 3.884 | 4.120 | 183,413 | -0.03(-0.72%) |
Dec 22, 2017 | 4.450 | 4.540 | 4.025 | 4.150 | 118,039 | -0.28(-6.32%) |
Dec 21, 2017 | 4.600 | 4.775 | 4.410 | 4.430 | 222,095 | +0.03(+0.68%) |
Dec 20, 2017 | 4.550 | 4.550 | 4.360 | 4.400 | 76,317 | -0.10(-2.22%) |
Dec 19, 2017 | 4.500 | 4.693 | 4.433 | 4.500 | 70,110 | -0.01(-0.22%) |
Dec 18, 2017 | 4.300 | 4.580 | 4.300 | 4.510 | 311,639 | +0.21(+4.88%) |
Dec 15, 2017 | 4.240 | 4.470 | 4.210 | 4.300 | 63,490 | +0.04(+0.94%) |
Dec 14, 2017 | 4.470 | 4.630 | 4.210 | 4.260 | 24,341 | -0.17(-3.84%) |
Dec 13, 2017 | 4.250 | 4.470 | 4.161 | 4.430 | 36,171 | +0.15(+3.50%) |
Dec 12, 2017 | 4.490 | 4.630 | 4.280 | 4.280 | 32,137 | -0.17(-3.82%) |
Dec 11, 2017 | 4.650 | 4.730 | 4.400 | 4.450 | 55,467 | -0.20(-4.30%) |
Dec 08, 2017 | 4.680 | 4.889 | 4.560 | 4.650 | 28,896 | +0.01(+0.22%) |
Dec 07, 2017 | 4.950 | 4.950 | 4.500 | 4.640 | 87,119 | -0.14(-2.93%) |
Dec 06, 2017 | 3.960 | 4.840 | 3.950 | 4.780 | 113,074 | +0.88(+22.56%) |
Dec 05, 2017 | 4.000 | 4.068 | 3.840 | 3.900 | 32,386 | -0.11(-2.74%) |
Dec 04, 2017 | 4.250 | 4.250 | 4.000 | 4.010 | 25,949 | -0.19(-4.52%) |
Dec 01, 2017 | 4.220 | 4.400 | 4.110 | 4.200 | 40,745 | +0.01(+0.24%) |
Nov 30, 2017 | 4.300 | 4.446 | 4.100 | 4.190 | 41,199 | -0.20(-4.56%) |
Nov 29, 2017 | 4.420 | 4.520 | 4.290 | 4.390 | 47,578 | +0.01(+0.23%) |
Nov 28, 2017 | 4.810 | 4.850 | 4.190 | 4.380 | 123,041 | -0.31(-6.61%) |
Nov 27, 2017 | 4.730 | 4.900 | 4.500 | 4.690 | 67,478 | +0.01(+0.21%) |
Nov 24, 2017 | 4.950 | 5.075 | 4.585 | 4.680 | 27,508 | -0.24(-4.88%) |
Nov 22, 2017 | 5.320 | 5.320 | 4.870 | 4.920 | 56,929 | -0.33(-6.29%) |
Nov 21, 2017 | 5.280 | 5.399 | 5.150 | 5.250 | 26,496 | +0.03(+0.57%) |
Nov 20, 2017 | 5.350 | 5.690 | 5.060 | 5.220 | 48,957 | -0.18(-3.33%) |
Nov 17, 2017 | 5.320 | 5.727 | 5.320 | 5.400 | 47,093 | +0.02(+0.37%) |
Nov 16, 2017 | 5.460 | 5.580 | 5.330 | 5.380 | 36,271 | -0.12(-2.18%) |
Nov 15, 2017 | 5.430 | 5.670 | 5.430 | 5.500 | 20,286 | -0.06(-1.08%) |
Nov 14, 2017 | 5.680 | 5.720 | 5.490 | 5.560 | 20,405 | -0.12(-2.11%) |
Nov 13, 2017 | 5.510 | 5.740 | 5.050 | 5.680 | 36,013 | -0.14(-2.41%) |
Nov 10, 2017 | 5.870 | 5.950 | 5.811 | 5.820 | 9,247 | -0.07(-1.19%) |
Nov 09, 2017 | 5.680 | 5.900 | 5.610 | 5.890 | 22,113 | +0.03(+0.51%) |
Nov 08, 2017 | 6.000 | 6.040 | 5.819 | 5.860 | 13,349 | -0.17(-2.82%) |
Nov 07, 2017 | 6.250 | 6.250 | 5.901 | 6.030 | 23,563 | -0.16(-2.58%) |
Nov 06, 2017 | 6.150 | 6.300 | 6.150 | 6.190 | 11,702 | +0.02(+0.32%) |
Nov 03, 2017 | 6.220 | 6.265 | 6.000 | 6.170 | 52,810 | +0.09(+1.48%) |
Nov 02, 2017 | 6.600 | 6.600 | 5.900 | 6.080 | 62,323 | -0.01(-0.16%) |
Nov 01, 2017 | 6.220 | 6.230 | 5.761 | 6.090 | 39,268 | -0.23(-3.64%) |
Oct 31, 2017 | 6.630 | 6.690 | 6.260 | 6.320 | 20,011 | -0.25(-3.81%) |
Oct 30, 2017 | 6.650 | 6.975 | 6.290 | 6.570 | 19,335 | -0.04(-0.61%) |
Oct 27, 2017 | 6.530 | 6.809 | 6.530 | 6.610 | 20,176 | +0.03(+0.46%) |
Oct 26, 2017 | 7.090 | 7.150 | 6.560 | 6.580 | 16,415 | -0.44(-6.27%) |
Oct 25, 2017 | 7.350 | 7.350 | 6.910 | 7.020 | 26,457 | -0.35(-4.75%) |
Oct 24, 2017 | 7.300 | 7.780 | 7.300 | 7.370 | 56,516 | -0.01(-0.14%) |
Oct 23, 2017 | 7.450 | 7.480 | 7.110 | 7.380 | 28,583 | -0.03(-0.40%) |
Oct 20, 2017 | 7.620 | 7.820 | 7.250 | 7.410 | 96,622 | -0.12(-1.59%) |
Oct 19, 2017 | 7.380 | 7.900 | 7.100 | 7.530 | 110,444 | +0.23(+3.15%) |
Oct 18, 2017 | 7.090 | 7.370 | 7.010 | 7.300 | 59,496 | +0.21(+2.96%) |
Oct 17, 2017 | 7.100 | 7.300 | 6.901 | 7.090 | 18,690 | -0.15(-2.07%) |
Oct 16, 2017 | 7.720 | 8.040 | 6.930 | 7.240 | 72,639 | -0.53(-6.82%) |
Oct 13, 2017 | 7.100 | 8.086 | 7.100 | 7.770 | 173,330 | +0.67(+9.44%) |
Oct 12, 2017 | 7.000 | 7.280 | 6.870 | 7.100 | 88,543 | +0.10(+1.43%) |
Oct 11, 2017 | 6.700 | 7.000 | 6.660 | 7.000 | 78,404 | +0.40(+6.06%) |
Oct 10, 2017 | 6.120 | 6.690 | 6.120 | 6.600 | 36,654 | +0.40(+6.45%) |
Oct 09, 2017 | 6.270 | 6.279 | 6.160 | 6.200 | 9,094 | -0.02(-0.32%) |
Oct 06, 2017 | 6.300 | 6.380 | 6.110 | 6.220 | 6,950 | -0.18(-2.81%) |
Oct 05, 2017 | 6.100 | 6.556 | 6.100 | 6.400 | 24,696 | +0.26(+4.23%) |
Oct 04, 2017 | 6.289 | 6.289 | 5.960 | 6.140 | 26,815 | +0.06(+0.99%) |
Oct 03, 2017 | 6.140 | 6.370 | 6.004 | 6.080 | 43,285 | -0.11(-1.78%) |
Oct 02, 2017 | 5.980 | 6.190 | 5.950 | 6.190 | 31,494 | +0.21(+3.51%) |
Sep 29, 2017 | 5.870 | 6.100 | 5.870 | 5.980 | 16,041 | +0.17(+2.93%) |
Sep 28, 2017 | 5.750 | 5.952 | 5.680 | 5.810 | 20,290 | -0.19(-3.17%) |
Sep 27, 2017 | 5.750 | 6.060 | 5.750 | 6.000 | 30,323 | +0.13(+2.21%) |
Sep 26, 2017 | 5.940 | 5.970 | 5.840 | 5.870 | 13,076 | -0.11(-1.84%) |
Sep 25, 2017 | 5.930 | 6.000 | 5.910 | 5.980 | 8,216 | +0.09(+1.53%) |
Sep 22, 2017 | 5.850 | 5.890 | 5.731 | 5.890 | 7,702 | +0.09(+1.55%) |
Sep 21, 2017 | 5.740 | 5.836 | 5.690 | 5.800 | 6,777 | +0.02(+0.35%) |
Sep 20, 2017 | 6.040 | 6.040 | 5.728 | 5.780 | 8,431 | -0.29(-4.78%) |
Sep 19, 2017 | 6.160 | 5.960 | 6.070 | 37,134 | +0.11(+1.85%) | |
Sep 18, 2017 | 5.738 | 6.089 | 5.570 | 5.960 | 44,673 | +0.27(+4.75%) |
Sep 15, 2017 | 5.330 | 5.830 | 5.300 | 5.690 | 52,766 | +0.32(+5.96%) |
Sep 14, 2017 | 5.370 | 5.410 | 5.180 | 5.370 | 14,751 | -0.05(-0.92%) |
Sep 13, 2017 | 5.230 | 5.440 | 5.230 | 5.420 | 8,726 | -0.01(-0.18%) |
Sep 12, 2017 | 5.380 | 5.570 | 5.380 | 5.430 | 7,478 | -0.16(-2.86%) |
Sep 11, 2017 | 5.630 | 5.630 | 5.340 | 5.590 | 11,017 | -0.06(-1.06%) |
Sep 08, 2017 | 5.740 | 5.800 | 5.630 | 5.650 | 19,369 | -0.04(-0.70%) |
Sep 07, 2017 | 4.660 | 5.730 | 4.660 | 5.690 | 24,111 | +0.18(+3.27%) |
Sep 06, 2017 | 4.900 | 5.650 | 4.470 | 5.510 | 56,354 | +0.35(+6.78%) |
Sep 05, 2017 | 5.370 | 5.495 | 5.120 | 5.160 | 8,919 | -0.25(-4.62%) |
Sep 01, 2017 | 5.480 | 5.480 | 5.340 | 5.410 | 11,071 | -0.02(-0.37%) |
Aug 31, 2017 | 5.410 | 5.480 | 5.257 | 5.430 | 23,369 | +0.08(+1.50%) |
Aug 30, 2017 | 5.140 | 5.450 | 5.140 | 5.350 | 37,638 | +0.18(+3.48%) |
Aug 29, 2017 | 4.960 | 5.200 | 4.960 | 5.170 | 12,075 | +0.16(+3.19%) |
Aug 28, 2017 | 4.800 | 5.050 | 4.700 | 5.010 | 22,632 | +0.17(+3.51%) |
Aug 25, 2017 | 4.840 | 4.980 | 4.730 | 4.840 | 7,901 | +0.01(+0.21%) |
Aug 24, 2017 | 4.700 | 4.860 | 4.510 | 4.830 | 10,873 | +0.11(+2.33%) |
Aug 23, 2017 | 4.700 | 4.796 | 4.500 | 4.720 | 12,022 | +0.07(+1.51%) |
Aug 22, 2017 | 3.650 | 4.840 | 3.650 | 4.650 | 34,948 | +0.28(+6.41%) |
Aug 21, 2017 | 4.580 | 4.580 | 4.260 | 4.370 | 13,349 | -0.16(-3.53%) |
Aug 18, 2017 | 4.730 | 4.750 | 4.440 | 4.530 | 15,777 | -0.25(-5.23%) |
Aug 17, 2017 | 4.932 | 5.000 | 4.770 | 4.780 | 27,641 | -0.17(-3.43%) |
Aug 16, 2017 | 4.990 | 5.079 | 4.830 | 4.950 | 38,234 | +0.02(+0.41%) |
Aug 15, 2017 | 4.770 | 5.100 | 4.560 | 4.930 | 60,393 | +0.21(+4.45%) |
Aug 14, 2017 | 4.390 | 4.790 | 4.160 | 4.720 | 60,680 | +0.25(+5.59%) |
Aug 11, 2017 | 4.220 | 4.520 | 4.050 | 4.470 | 36,640 | +0.22(+5.18%) |
Aug 10, 2017 | 3.860 | 4.505 | 3.569 | 4.250 | 112,505 | +0.42(+10.97%) |
Aug 09, 2017 | 4.010 | 4.020 | 3.800 | 3.830 | 34,485 | -0.21(-5.20%) |
Aug 08, 2017 | 4.020 | 4.070 | 4.000 | 4.040 | 31,517 | +0.00(+0.00%) |
Aug 07, 2017 | 4.200 | 4.272 | 4.000 | 4.040 | 23,685 | -0.13(-3.12%) |
Aug 04, 2017 | 4.393 | 4.393 | 4.140 | 4.170 | 7,995 | -0.07(-1.65%) |
Aug 03, 2017 | 4.130 | 4.490 | 4.130 | 4.240 | 22,943 | -0.15(-3.42%) |
Aug 02, 2017 | 4.450 | 4.450 | 4.325 | 4.390 | 22,056 | -0.10(-2.23%) |
Aug 01, 2017 | 4.400 | 4.785 | 4.400 | 4.490 | 19,444 | +0.13(+2.98%) |
Jul 31, 2017 | 4.290 | 4.500 | 4.201 | 4.360 | 18,185 | +0.05(+1.16%) |
Jul 28, 2017 | 4.200 | 4.420 | 4.200 | 4.310 | 12,536 | +0.11(+2.62%) |
Jul 27, 2017 | 4.430 | 4.470 | 4.130 | 4.200 | 6,325 | -0.17(-3.89%) |
Jul 26, 2017 | 4.420 | 4.470 | 4.342 | 4.370 | 15,845 | +0.11(+2.58%) |
Jul 25, 2017 | 4.460 | 4.510 | 4.230 | 4.260 | 56,990 | -0.16(-3.62%) |
Jul 24, 2017 | 4.650 | 4.700 | 4.420 | 4.420 | 28,180 | -0.28(-5.96%) |
Jul 21, 2017 | 4.750 | 4.890 | 4.500 | 4.700 | 17,105 | -0.01(-0.21%) |
Jul 20, 2017 | 4.570 | 4.800 | 4.570 | 4.710 | 18,882 | +0.12(+2.61%) |
Jul 19, 2017 | 4.750 | 4.830 | 4.570 | 4.590 | 37,108 | -0.08(-1.71%) |
Jul 18, 2017 | 4.760 | 4.779 | 4.610 | 4.670 | 16,254 | -0.14(-2.91%) |
Jul 17, 2017 | 4.860 | 4.984 | 4.760 | 4.810 | 9,223 | -0.02(-0.41%) |
Jul 14, 2017 | 4.700 | 4.900 | 4.640 | 4.830 | 6,098 | +0.16(+3.43%) |
Jul 13, 2017 | 4.758 | 4.850 | 4.640 | 4.670 | 22,606 | -0.06(-1.27%) |
Jul 12, 2017 | 4.650 | 4.750 | 4.650 | 4.730 | 3,097 | +0.03(+0.64%) |
Jul 11, 2017 | 4.601 | 4.940 | 4.590 | 4.700 | 12,678 | -0.18(-3.69%) |
Jul 10, 2017 | 5.060 | 5.090 | 4.860 | 4.880 | 13,237 | -0.22(-4.31%) |
Jul 07, 2017 | 5.045 | 5.150 | 4.940 | 5.100 | 13,115 | +0.01(+0.20%) |
Jul 06, 2017 | 5.050 | 5.250 | 5.030 | 5.090 | 8,649 | -0.08(-1.55%) |
Jul 05, 2017 | 5.080 | 5.350 | 5.020 | 5.170 | 12,210 | +0.09(+1.77%) |
Jul 03, 2017 | 4.970 | 5.250 | 4.930 | 5.080 | 12,825 | +0.11(+2.21%) |
Jun 30, 2017 | 4.840 | 5.050 | 4.820 | 4.970 | 6,800 | +0.13(+2.69%) |
Jun 29, 2017 | 4.760 | 4.910 | 4.711 | 4.840 | 13,875 | +0.10(+2.11%) |
Jun 28, 2017 | 4.686 | 4.760 | 4.686 | 4.740 | 21,062 | -0.02(-0.42%) |
Jun 27, 2017 | 4.770 | 4.770 | 4.740 | 4.760 | 17,695 | -0.01(-0.21%) |
Jun 26, 2017 | 4.800 | 4.800 | 4.700 | 4.770 | 14,073 | -0.03(-0.63%) |
Jun 23, 2017 | 4.840 | 4.840 | 4.770 | 4.800 | 85,592 | +0.00(+0.00%) |
Jun 22, 2017 | 4.768 | 4.880 | 4.680 | 4.800 | 33,446 | +0.07(+1.48%) |
Jun 21, 2017 | 4.760 | 4.760 | 4.690 | 4.730 | 21,641 | +0.01(+0.21%) |
Jun 20, 2017 | 4.720 | 4.859 | 4.710 | 4.720 | 9,286 | +0.03(+0.64%) |
Jun 19, 2017 | 4.710 | 4.710 | 4.560 | 4.690 | 24,734 | -0.02(-0.42%) |
Jun 16, 2017 | 4.760 | 4.840 | 4.670 | 4.710 | 37,897 | -0.12(-2.48%) |
Jun 15, 2017 | 4.939 | 4.990 | 4.820 | 4.830 | 12,308 | -0.16(-3.21%) |
Jun 14, 2017 | 5.010 | 5.160 | 4.960 | 4.990 | 9,987 | -0.01(-0.20%) |
Jun 13, 2017 | 5.000 | 5.140 | 4.990 | 5.000 | 111,233 | -0.03(-0.60%) |
Jun 12, 2017 | 4.760 | 5.155 | 4.750 | 5.030 | 43,043 | +0.25(+5.23%) |
Jun 09, 2017 | 4.750 | 4.780 | 4.740 | 4.780 | 14,405 | +0.03(+0.63%) |
Jun 08, 2017 | 4.740 | 4.765 | 4.700 | 4.750 | 14,775 | +0.01(+0.21%) |
Jun 07, 2017 | 4.860 | 4.920 | 4.693 | 4.740 | 28,642 | -0.19(-3.85%) |
Jun 06, 2017 | 4.940 | 4.990 | 4.840 | 4.930 | 13,847 | -0.02(-0.40%) |
Jun 05, 2017 | 4.976 | 5.170 | 4.920 | 4.950 | 10,056 | -0.05(-1.00%) |
Jun 02, 2017 | 5.010 | 5.220 | 4.921 | 5.000 | 18,918 | +0.01(+0.20%) |
Jun 01, 2017 | 5.200 | 5.283 | 4.980 | 4.990 | 37,640 | +0.01(+0.20%) |
May 31, 2017 | 4.980 | 5.075 | 4.930 | 4.980 | 6,206 | -0.02(-0.40%) |
May 30, 2017 | 4.950 | 5.080 | 4.860 | 5.000 | 20,657 | +0.02(+0.40%) |
May 26, 2017 | 5.000 | 5.020 | 4.950 | 4.980 | 16,926 | +0.03(+0.61%) |
May 25, 2017 | 4.940 | 5.050 | 4.850 | 4.950 | 10,836 | +0.05(+1.02%) |
May 24, 2017 | 4.887 | 4.950 | 4.840 | 4.900 | 11,689 | +0.06(+1.24%) |
May 23, 2017 | 4.850 | 4.950 | 4.800 | 4.840 | 11,962 | -0.09(-1.83%) |
May 22, 2017 | 4.980 | 5.240 | 4.880 | 4.930 | 14,030 | -0.04(-0.80%) |
May 19, 2017 | 5.050 | 5.234 | 4.960 | 4.970 | 44,447 | -0.10(-1.97%) |
May 18, 2017 | 5.000 | 5.300 | 4.890 | 5.070 | 40,626 | +0.02(+0.40%) |
May 17, 2017 | 5.050 | 5.090 | 4.980 | 5.050 | 18,150 | -0.09(-1.75%) |
May 16, 2017 | 5.190 | 5.315 | 5.030 | 5.140 | 14,216 | -0.02(-0.39%) |
May 15, 2017 | 5.200 | 5.249 | 5.070 | 5.160 | 12,582 | -0.07(-1.34%) |
May 12, 2017 | 5.200 | 5.410 | 5.000 | 5.230 | 27,702 | +0.13(+2.55%) |
May 11, 2017 | 5.159 | 5.250 | 5.030 | 5.100 | 14,077 | -0.07(-1.35%) |
May 10, 2017 | 5.130 | 5.237 | 5.090 | 5.170 | 20,803 | -0.03(-0.58%) |
May 09, 2017 | 5.201 | 5.310 | 5.070 | 5.200 | 14,584 | -0.17(-3.17%) |
May 08, 2017 | 5.300 | 5.490 | 5.300 | 5.370 | 13,409 | +0.01(+0.19%) |
May 05, 2017 | 5.390 | 5.502 | 5.330 | 5.360 | 18,375 | -0.05(-0.92%) |
May 04, 2017 | 5.015 | 5.450 | 5.015 | 5.410 | 32,422 | +0.12(+2.27%) |
May 03, 2017 | 5.250 | 5.330 | 5.040 | 5.290 | 28,476 | +0.00(+0.00%) |
May 02, 2017 | 5.390 | 5.640 | 5.100 | 5.290 | 21,141 | -0.02(-0.38%) |
May 01, 2017 | 5.500 | 5.500 | 5.160 | 5.310 | 18,080 | -0.20(-3.63%) |
Apr 28, 2017 | 5.560 | 5.820 | 5.460 | 5.510 | 20,739 | -0.07(-1.25%) |
Apr 27, 2017 | 5.630 | 5.750 | 5.460 | 5.580 | 26,837 | -0.04(-0.71%) |
Apr 26, 2017 | 5.630 | 5.689 | 5.530 | 5.620 | 19,046 | +0.08(+1.44%) |
Apr 25, 2017 | 5.680 | 5.470 | 5.540 | 31,062 | -0.02(-0.36%) | |
Apr 24, 2017 | 5.610 | 5.670 | 5.510 | 5.560 | 16,304 | +0.06(+1.09%) |
Apr 21, 2017 | 5.630 | 5.750 | 5.500 | 5.500 | 18,499 | -0.11(-1.96%) |
Apr 20, 2017 | 5.655 | 5.690 | 5.510 | 5.610 | 29,775 | -0.02(-0.36%) |
Apr 19, 2017 | 5.550 | 5.870 | 5.550 | 5.630 | 6,154 | +0.07(+1.26%) |
Apr 18, 2017 | 5.650 | 5.710 | 5.500 | 5.560 | 13,633 | -0.13(-2.28%) |
Apr 17, 2017 | 5.600 | 5.730 | 5.530 | 5.690 | 10,456 | +0.08(+1.43%) |
Apr 13, 2017 | 5.600 | 5.877 | 5.520 | 5.610 | 10,126 | -0.02(-0.36%) |
Apr 12, 2017 | 5.846 | 5.870 | 5.600 | 5.630 | 12,304 | -0.03(-0.53%) |
Apr 11, 2017 | 5.710 | 5.720 | 5.511 | 5.660 | 14,566 | -0.03(-0.53%) |
Apr 10, 2017 | 5.730 | 5.750 | 5.630 | 5.690 | 14,330 | -0.09(-1.56%) |
Apr 07, 2017 | 5.950 | 6.000 | 5.630 | 5.780 | 14,499 | -0.23(-3.83%) |
Apr 06, 2017 | 6.240 | 6.240 | 5.610 | 6.010 | 17,845 | -0.20(-3.22%) |
Apr 05, 2017 | 6.300 | 6.440 | 6.190 | 6.210 | 45,762 | -0.10(-1.58%) |
Apr 04, 2017 | 6.590 | 6.800 | 6.200 | 6.310 | 33,321 | -0.14(-2.17%) |