Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.43 | 11.56 | 11.33 | 11.38 | 3,823,113 | -0.15(-1.33%) |
May 30, 2018 | 11.24 | 11.57 | 11.09 | 11.54 | 3,933,927 | +0.41(+3.71%) |
May 29, 2018 | 10.99 | 11.33 | 10.83 | 11.12 | 6,172,887 | +0.30(+2.74%) |
May 25, 2018 | 10.83 | 10.83 | 10.83 | 0 | -0.59(-5.15%) | |
May 24, 2018 | 11.17 | 11.45 | 10.90 | 11.42 | 2,910,038 | +0.21(+1.89%) |
May 23, 2018 | 11.39 | 11.53 | 11.20 | 11.20 | 2,410,795 | -0.32(-2.80%) |
May 22, 2018 | 11.55 | 11.71 | 11.50 | 11.53 | 2,030,291 | -0.02(-0.14%) |
May 21, 2018 | 11.52 | 11.72 | 11.35 | 11.54 | 1,662,794 | +0.10(+0.83%) |
May 18, 2018 | 11.53 | 11.63 | 11.41 | 11.45 | 2,158,848 | -0.12(-1.05%) |
May 17, 2018 | 11.87 | 12.00 | 11.56 | 11.57 | 3,089,588 | -0.26(-2.24%) |
May 16, 2018 | 12.18 | 12.31 | 11.77 | 11.83 | 2,601,060 | -0.37(-3.00%) |
May 15, 2018 | 12.13 | 12.25 | 11.87 | 12.20 | 3,590,024 | -0.07(-0.56%) |
May 14, 2018 | 11.80 | 12.36 | 11.80 | 12.27 | 2,466,499 | +0.63(+5.37%) |
May 11, 2018 | 11.81 | 11.88 | 11.63 | 11.64 | 1,542,616 | -0.12(-1.04%) |
May 10, 2018 | 11.79 | 11.93 | 11.60 | 11.77 | 2,277,455 | +0.03(+0.23%) |
May 09, 2018 | 11.63 | 11.81 | 11.54 | 11.74 | 2,379,928 | +0.32(+2.78%) |
May 08, 2018 | 11.37 | 11.47 | 10.89 | 11.42 | 3,910,097 | +0.07(+0.65%) |
May 07, 2018 | 11.77 | 11.83 | 11.34 | 11.35 | 2,358,015 | -0.35(-3.03%) |
May 04, 2018 | 11.60 | 11.86 | 11.52 | 11.70 | 2,662,997 | +0.20(+1.70%) |
May 03, 2018 | 11.55 | 11.65 | 11.40 | 11.51 | 1,515,815 | -0.09(-0.78%) |
May 02, 2018 | 11.46 | 11.75 | 11.46 | 11.60 | 1,203,687 | +0.10(+0.83%) |
May 01, 2018 | 11.65 | 11.72 | 11.28 | 11.50 | 1,313,814 | -0.20(-1.68%) |
Apr 30, 2018 | 11.57 | 11.78 | 11.43 | 11.70 | 1,780,062 | +0.11(+0.96%) |
Apr 27, 2018 | 11.52 | 11.61 | 11.40 | 11.59 | 1,365,467 | +0.10(+0.83%) |
Apr 26, 2018 | 11.64 | 11.72 | 11.39 | 11.49 | 2,279,716 | -0.04(-0.32%) |
Apr 25, 2018 | 11.56 | 11.63 | 11.06 | 11.53 | 3,651,902 | -0.12(-1.00%) |
Apr 24, 2018 | 11.66 | 12.00 | 11.49 | 11.64 | 3,588,546 | +0.05(+0.41%) |
Apr 23, 2018 | 11.56 | 11.60 | 11.32 | 11.60 | 2,250,471 | -0.03(-0.23%) |
Apr 20, 2018 | 11.70 | 11.76 | 11.51 | 11.62 | 2,853,894 | -0.16(-1.35%) |
Apr 19, 2018 | 11.64 | 11.80 | 11.48 | 11.78 | 3,921,663 | +0.28(+2.39%) |
Apr 18, 2018 | 11.39 | 11.86 | 11.34 | 11.51 | 4,978,372 | +0.33(+2.99%) |
Apr 17, 2018 | 10.78 | 11.30 | 10.75 | 11.17 | 4,107,717 | +0.42(+3.86%) |
Apr 16, 2018 | 11.04 | 11.08 | 10.69 | 10.76 | 4,391,724 | -0.33(-2.96%) |
Apr 13, 2018 | 11.24 | 11.33 | 10.97 | 11.09 | 3,392,903 | -0.13(-1.19%) |
Apr 12, 2018 | 11.30 | 11.54 | 10.90 | 11.22 | 4,125,746 | -0.07(-0.59%) |
Apr 11, 2018 | 10.41 | 11.32 | 10.41 | 11.29 | 5,529,687 | +0.91(+8.76%) |
Apr 10, 2018 | 10.40 | 10.47 | 10.28 | 10.38 | 2,554,673 | +0.22(+2.17%) |
Apr 09, 2018 | 10.02 | 10.32 | 10.02 | 10.16 | 2,510,117 | +0.22(+2.17%) |
Apr 06, 2018 | 10.06 | 10.14 | 9.858 | 9.941 | 2,471,175 | -0.16(-1.63%) |
Apr 05, 2018 | 10.22 | 10.28 | 10.09 | 10.11 | 3,357,225 | -0.04(-0.40%) |
Apr 04, 2018 | 9.864 | 10.20 | 9.802 | 10.15 | 2,252,556 | +0.01(+0.05%) |
Apr 03, 2018 | 10.04 | 10.18 | 9.948 | 10.14 | 2,049,587 | +0.23(+2.33%) |
Apr 02, 2018 | 9.941 | 10.16 | 9.792 | 9.910 | 3,082,812 | -0.02(-0.16%) |
Mar 29, 2018 | 9.925 | 9.925 | 9.925 | 0 | +0.34(+3.54%) | |
Mar 28, 2018 | 9.771 | 9.787 | 9.499 | 9.586 | 2,703,182 | -0.21(-2.10%) |
Mar 27, 2018 | 10.25 | 10.41 | 9.720 | 9.792 | 3,222,968 | -0.39(-3.78%) |
Mar 26, 2018 | 9.874 | 10.13 | 9.735 | 10.18 | 3,936,174 | +0.39(+3.99%) |
Mar 23, 2018 | 9.494 | 9.869 | 9.453 | 9.787 | 3,442,429 | +0.36(+3.87%) |
Mar 22, 2018 | 9.766 | 9.874 | 9.402 | 9.422 | 4,186,529 | -0.53(-5.31%) |
Mar 21, 2018 | 9.576 | 9.964 | 9.540 | 9.951 | 3,206,163 | +0.43(+4.47%) |
Mar 20, 2018 | 9.330 | 9.602 | 9.330 | 9.525 | 2,160,491 | +0.26(+2.83%) |
Mar 19, 2018 | 9.253 | 9.386 | 9.104 | 9.263 | 1,716,027 | -0.04(-0.39%) |
Mar 16, 2018 | 9.186 | 9.402 | 9.119 | 9.299 | 3,085,899 | +0.12(+1.29%) |
Mar 15, 2018 | 9.165 | 9.212 | 9.088 | 9.181 | 1,799,254 | +0.11(+1.19%) |
Mar 14, 2018 | 9.052 | 9.124 | 9.027 | 9.073 | 1,763,664 | +0.07(+0.74%) |
Mar 13, 2018 | 9.001 | 9.135 | 8.965 | 9.006 | 2,982,867 | +0.06(+0.63%) |
Mar 12, 2018 | 8.980 | 9.111 | 8.909 | 8.950 | 1,783,868 | -0.07(-0.74%) |
Mar 09, 2018 | 8.888 | 9.057 | 8.873 | 9.016 | 2,418,550 | +0.18(+2.09%) |
Mar 08, 2018 | 8.842 | 8.868 | 8.657 | 8.832 | 1,659,602 | +0.05(+0.53%) |
Mar 07, 2018 | 8.783 | 8.785 | 2,837,807 | -0.25(-2.78%) | ||
Mar 06, 2018 | 9.140 | 9.181 | 9.027 | 9.037 | 1,763,109 | +0.01(+0.11%) |
Mar 05, 2018 | 8.878 | 9.140 | 8.765 | 9.027 | 1,855,236 | +0.06(+0.63%) |
Mar 02, 2018 | 8.749 | 8.996 | 8.665 | 8.970 | 2,063,573 | +0.12(+1.33%) |
Mar 01, 2018 | 8.970 | 8.986 | 8.642 | 8.852 | 3,850,522 | -0.14(-1.54%) |
Feb 28, 2018 | 9.530 | 9.815 | 8.960 | 8.991 | 4,178,715 | -0.43(-4.58%) |
Feb 27, 2018 | 9.591 | 9.648 | 9.417 | 9.422 | 2,552,024 | -0.21(-2.13%) |
Feb 26, 2018 | 9.484 | 9.658 | 9.463 | 9.627 | 2,719,304 | +0.16(+1.74%) |
Feb 23, 2018 | 9.335 | 9.499 | 9.319 | 9.463 | 2,175,717 | +0.24(+2.62%) |
Feb 22, 2018 | 9.222 | 2,527,312 | +0.44(+4.97%) | |||
Feb 21, 2018 | 8.929 | 8.986 | 8.780 | 8.785 | 2,890,715 | -0.12(-1.33%) |
Feb 20, 2018 | 8.842 | 9.060 | 8.837 | 8.903 | 2,843,463 | -0.09(-0.97%) |
Feb 16, 2018 | 8.991 | 8.991 | 8.991 | 0 | -0.03(-0.28%) | |
Feb 15, 2018 | 8.955 | 9.186 | 8.873 | 9.016 | 2,451,454 | +0.09(+1.04%) |
Feb 14, 2018 | 8.339 | 8.929 | 8.277 | 8.924 | 3,922,006 | +0.45(+5.33%) |
Feb 13, 2018 | 8.595 | 8.595 | 8.344 | 8.472 | 2,179,928 | -0.17(-1.96%) |
Feb 12, 2018 | 8.744 | 8.909 | 8.629 | 8.642 | 3,515,731 | +0.03(+0.30%) |
Feb 09, 2018 | 8.441 | 8.678 | 8.195 | 8.616 | 6,987,218 | +0.27(+3.20%) |
Feb 08, 2018 | 8.811 | 8.816 | 8.344 | 8.349 | 3,921,375 | -0.36(-4.13%) |
Feb 07, 2018 | 9.114 | 9.160 | 8.688 | 8.708 | 4,227,866 | -0.41(-4.45%) |
Feb 06, 2018 | 8.678 | 9.232 | 8.678 | 9.114 | 4,981,593 | +0.18(+2.01%) |
Feb 05, 2018 | 9.114 | 9.355 | 8.842 | 8.934 | 5,658,634 | -0.62(-6.50%) |
Feb 02, 2018 | 9.992 | 10.01 | 9.556 | 9.556 | 3,644,498 | -0.60(-5.92%) |
Feb 01, 2018 | 9.689 | 10.17 | 9.689 | 10.16 | 4,038,530 | +0.47(+4.82%) |
Jan 31, 2018 | 9.781 | 9.884 | 9.633 | 9.689 | 3,985,011 | -0.06(-0.63%) |
Jan 30, 2018 | 9.879 | 9.966 | 9.658 | 9.751 | 3,664,700 | -0.29(-2.86%) |
Jan 29, 2018 | 9.936 | 10.05 | 9.879 | 10.04 | 2,781,186 | -0.08(-0.81%) |
Jan 26, 2018 | 10.11 | 10.18 | 9.966 | 10.12 | 2,310,630 | +0.04(+0.36%) |
Jan 25, 2018 | 10.38 | 10.55 | 9.920 | 10.08 | 6,011,415 | -0.21(-2.04%) |
Jan 24, 2018 | 9.730 | 10.41 | 9.730 | 10.29 | 7,059,808 | +0.56(+5.80%) |
Jan 23, 2018 | 9.350 | 9.743 | 9.304 | 9.730 | 7,297,451 | +0.37(+4.01%) |
Jan 22, 2018 | 8.893 | 9.371 | 8.893 | 9.355 | 4,287,154 | +0.45(+5.07%) |
Jan 19, 2018 | 8.909 | 8.944 | 8.801 | 8.903 | 2,143,125 | -0.06(-0.63%) |
Jan 18, 2018 | 8.862 | 9.019 | 8.801 | 8.960 | 1,472,107 | +0.04(+0.46%) |
Jan 17, 2018 | 8.724 | 8.998 | 8.698 | 8.919 | 2,960,441 | +0.26(+2.96%) |
Jan 16, 2018 | 8.621 | 8.737 | 8.421 | 8.662 | 3,959,683 | +0.00(+0.00%) |
Jan 12, 2018 | 8.662 | 8.662 | 8.662 | 0 | -0.17(-1.92%) | |
Jan 11, 2018 | 8.991 | 9.109 | 8.776 | 8.832 | 5,204,440 | -0.22(-2.44%) |
Jan 10, 2018 | 8.960 | 9.260 | 8.960 | 9.052 | 5,007,924 | +0.10(+1.09%) |
Jan 09, 2018 | 8.672 | 8.996 | 8.662 | 8.955 | 3,170,548 | +0.29(+3.38%) |
Jan 08, 2018 | 8.775 | 8.775 | 8.405 | 8.662 | 3,366,949 | -0.14(-1.63%) |
Jan 05, 2018 | 8.719 | 8.852 | 8.493 | 8.806 | 4,188,233 | +0.12(+1.36%) |
Jan 04, 2018 | 8.287 | 8.708 | 8.287 | 8.688 | 6,192,589 | +0.40(+4.83%) |
Jan 03, 2018 | 7.923 | 8.292 | 7.923 | 8.287 | 4,030,224 | +0.39(+4.87%) |
Jan 02, 2018 | 7.635 | 7.912 | 7.543 | 7.902 | 2,423,694 | +0.39(+5.19%) |
Dec 29, 2017 | 7.512 | 7.512 | 7.512 | 0 | +0.11(+1.53%) | |
Dec 28, 2017 | 7.322 | 7.399 | 7.286 | 7.399 | 1,601,688 | +0.10(+1.41%) |
Dec 27, 2017 | 7.286 | 7.337 | 7.263 | 7.296 | 909,241 | +0.00(+0.00%) |
Dec 26, 2017 | 7.101 | 7.301 | 7.034 | 7.296 | 1,778,390 | +0.20(+2.75%) |
Dec 22, 2017 | 7.009 | 7.129 | 6.968 | 7.101 | 1,380,075 | +0.12(+1.69%) |
Dec 21, 2017 | 6.839 | 6.998 | 6.809 | 6.983 | 1,157,913 | +0.07(+0.97%) |
Dec 20, 2017 | 6.824 | 6.927 | 6.773 | 6.916 | 1,285,879 | +0.13(+1.97%) |
Dec 19, 2017 | 6.721 | 6.824 | 6.706 | 6.783 | 1,799,151 | +0.06(+0.84%) |
Dec 18, 2017 | 6.675 | 6.783 | 6.675 | 6.726 | 2,729,860 | +0.10(+1.47%) |
Dec 15, 2017 | 6.649 | 6.690 | 6.603 | 6.629 | 2,707,097 | +0.00(+0.00%) |
Dec 14, 2017 | 6.521 | 6.690 | 6.480 | 6.629 | 1,799,725 | +0.04(+0.55%) |
Dec 13, 2017 | 6.449 | 6.611 | 6.449 | 6.593 | 2,029,450 | +0.11(+1.74%) |
Dec 12, 2017 | 6.331 | 6.526 | 6.223 | 6.480 | 2,697,910 | +0.10(+1.53%) |
Dec 11, 2017 | 6.249 | 6.408 | 6.187 | 6.382 | 2,427,309 | +0.14(+2.22%) |
Dec 08, 2017 | 6.146 | 6.285 | 6.100 | 6.244 | 1,522,404 | +0.14(+2.27%) |
Dec 07, 2017 | 6.028 | 6.105 | 5.992 | 6.105 | 880,962 | +0.08(+1.28%) |
Dec 06, 2017 | 6.120 | 6.120 | 5.982 | 6.028 | 2,779,316 | -0.06(-1.01%) |
Dec 05, 2017 | 6.120 | 6.126 | 6.059 | 6.090 | 1,632,389 | -0.02(-0.34%) |
Dec 04, 2017 | 6.023 | 6.144 | 6.008 | 6.110 | 2,012,999 | +0.06(+1.02%) |
Dec 01, 2017 | 5.997 | 6.085 | 5.997 | 6.049 | 944,104 | +0.09(+1.55%) |
Nov 30, 2017 | 6.033 | 6.059 | 5.951 | 5.956 | 2,175,945 | -0.07(-1.19%) |
Nov 29, 2017 | 5.915 | 6.069 | 5.915 | 6.028 | 2,680,768 | +0.10(+1.65%) |
Nov 28, 2017 | 5.992 | 6.072 | 5.920 | 5.931 | 3,857,986 | -0.17(-2.78%) |
Nov 27, 2017 | 6.131 | 5.905 | 6.100 | 3,572,281 | +0.07(+1.11%) | |
Nov 24, 2017 | 6.131 | 6.151 | 6.023 | 6.033 | 1,539,748 | -0.07(-1.18%) |
Nov 22, 2017 | 5.972 | 6.120 | 5.966 | 6.105 | 2,599,504 | +0.17(+2.85%) |
Nov 21, 2017 | 5.956 | 5.997 | 5.915 | 5.936 | 2,440,671 | +0.03(+0.52%) |
Nov 20, 2017 | 5.992 | 5.992 | 5.787 | 5.905 | 3,969,777 | -0.08(-1.29%) |
Nov 17, 2017 | 6.008 | 6.033 | 5.961 | 5.982 | 1,404,766 | +0.01(+0.17%) |
Nov 16, 2017 | 5.951 | 6.018 | 5.943 | 5.972 | 2,088,157 | +0.02(+0.26%) |
Nov 15, 2017 | 5.895 | 5.982 | 5.875 | 5.956 | 2,367,526 | -0.05(-0.85%) |
Nov 14, 2017 | 6.054 | 6.095 | 6.002 | 6.008 | 3,110,990 | -0.08(-1.35%) |
Nov 13, 2017 | 6.162 | 6.182 | 5.979 | 6.090 | 2,876,790 | -0.09(-1.50%) |
Nov 10, 2017 | 6.177 | 6.218 | 6.131 | 6.182 | 3,065,243 | +0.01(+0.08%) |
Nov 09, 2017 | 5.920 | 6.223 | 5.910 | 6.177 | 4,195,642 | +0.22(+3.62%) |
Nov 08, 2017 | 6.192 | 6.308 | 5.956 | 5.961 | 2,717,146 | -0.20(-3.17%) |
Nov 07, 2017 | 6.115 | 6.162 | 6.002 | 6.156 | 3,975,715 | +0.07(+1.10%) |
Nov 06, 2017 | 5.797 | 6.100 | 5.782 | 6.090 | 2,553,152 | +0.33(+5.70%) |
Nov 03, 2017 | 5.787 | 5.807 | 5.628 | 5.761 | 3,498,168 | -0.03(-0.44%) |
Nov 02, 2017 | 5.853 | 5.936 | 5.756 | 5.787 | 3,217,897 | -0.06(-1.05%) |
Nov 01, 2017 | 5.766 | 5.869 | 5.730 | 5.848 | 5,686,888 | +0.15(+2.71%) |
Oct 31, 2017 | 5.653 | 5.715 | 5.653 | 5.694 | 2,680,869 | +0.05(+0.91%) |
Oct 30, 2017 | 5.617 | 5.725 | 5.576 | 5.643 | 3,693,226 | +0.10(+1.85%) |
Oct 27, 2017 | 5.371 | 5.556 | 5.350 | 5.540 | 4,812,660 | +0.19(+3.55%) |
Oct 26, 2017 | 5.155 | 5.355 | 5.114 | 5.350 | 4,787,581 | +0.23(+4.51%) |
Oct 25, 2017 | 5.181 | 5.207 | 5.078 | 5.119 | 2,142,153 | +0.03(+0.61%) |
Oct 24, 2017 | 5.088 | 5.094 | 5.037 | 5.088 | 2,173,563 | +0.04(+0.71%) |
Oct 23, 2017 | 5.114 | 5.114 | 5.040 | 5.052 | 2,695,166 | -0.05(-1.01%) |
Oct 20, 2017 | 5.119 | 5.124 | 5.088 | 5.104 | 1,869,382 | -0.04(-0.70%) |
Oct 19, 2017 | 5.109 | 5.150 | 5.104 | 5.140 | 1,767,974 | -0.02(-0.30%) |
Oct 18, 2017 | 5.114 | 5.176 | 5.079 | 5.155 | 2,330,799 | +0.04(+0.70%) |
Oct 17, 2017 | 5.058 | 5.119 | 5.011 | 5.119 | 2,891,350 | +0.07(+1.42%) |
Oct 16, 2017 | 5.022 | 5.078 | 4.996 | 5.047 | 1,083,830 | +0.06(+1.24%) |
Oct 13, 2017 | 4.955 | 5.001 | 4.955 | 4.986 | 1,114,856 | +0.08(+1.68%) |
Oct 12, 2017 | 4.873 | 4.934 | 4.873 | 4.904 | 1,772,374 | +0.01(+0.21%) |
Oct 11, 2017 | 4.883 | 4.914 | 4.868 | 4.893 | 903,825 | +0.02(+0.32%) |
Oct 10, 2017 | 4.904 | 4.914 | 4.878 | 4.878 | 1,282,905 | +0.03(+0.64%) |
Oct 09, 2017 | 4.904 | 4.904 | 4.834 | 4.847 | 852,027 | -0.03(-0.63%) |
Oct 06, 2017 | 4.857 | 4.898 | 4.839 | 4.878 | 1,387,084 | -0.05(-0.94%) |
Oct 05, 2017 | 4.919 | 4.942 | 4.883 | 4.924 | 1,078,254 | +0.03(+0.52%) |
Oct 04, 2017 | 4.919 | 4.932 | 4.873 | 4.898 | 1,042,637 | -0.01(-0.10%) |
Oct 03, 2017 | 4.893 | 4.909 | 4.857 | 4.904 | 1,519,791 | +0.02(+0.42%) |
Oct 02, 2017 | 4.816 | 4.883 | 4.803 | 4.883 | 1,014,354 | +0.01(+0.21%) |
Sep 29, 2017 | 4.883 | 4.898 | 4.852 | 4.873 | 1,796,346 | -0.02(-0.32%) |
Sep 28, 2017 | 4.909 | 4.955 | 4.878 | 4.888 | 1,572,151 | -0.01(-0.10%) |
Sep 27, 2017 | 4.914 | 4.924 | 4.862 | 4.893 | 1,492,389 | -0.03(-0.63%) |
Sep 26, 2017 | 4.883 | 4.940 | 4.883 | 4.924 | 2,369,756 | +0.03(+0.52%) |
Sep 25, 2017 | 4.934 | 4.934 | 4.868 | 4.898 | 1,466,447 | -0.01(-0.10%) |
Sep 22, 2017 | 4.857 | 4.919 | 4.857 | 4.904 | 795,626 | +0.04(+0.74%) |
Sep 21, 2017 | 4.852 | 4.880 | 4.847 | 4.868 | 1,105,837 | -0.01(-0.21%) |
Sep 20, 2017 | 4.873 | 4.904 | 4.852 | 4.878 | 667,718 | +0.03(+0.53%) |
Sep 19, 2017 | 4.837 | 4.878 | 4.811 | 4.852 | 1,053,243 | +0.02(+0.32%) |
Sep 18, 2017 | 4.842 | 4.888 | 4.806 | 4.837 | 1,315,391 | -0.02(-0.32%) |
Sep 15, 2017 | 4.806 | 4.868 | 4.806 | 4.852 | 1,180,468 | +0.03(+0.53%) |
Sep 14, 2017 | 4.821 | 4.857 | 4.816 | 4.827 | 2,291,616 | +0.03(+0.53%) |
Sep 13, 2017 | 4.775 | 4.816 | 4.757 | 4.801 | 1,185,934 | +0.06(+1.19%) |
Sep 12, 2017 | 4.739 | 4.770 | 4.729 | 4.744 | 900,457 | +0.01(+0.11%) |
Sep 11, 2017 | 4.791 | 4.791 | 4.729 | 4.739 | 2,775,450 | -0.03(-0.65%) |
Sep 08, 2017 | 4.837 | 4.852 | 4.755 | 4.770 | 1,752,458 | -0.08(-1.59%) |
Sep 07, 2017 | 4.837 | 4.857 | 4.829 | 4.847 | 766,327 | +0.01(+0.11%) |
Sep 06, 2017 | 4.811 | 4.857 | 4.806 | 4.842 | 1,284,399 | +0.05(+1.07%) |
Sep 05, 2017 | 4.811 | 4.842 | 4.765 | 4.791 | 1,289,459 | +0.03(+0.54%) |
Sep 01, 2017 | 4.729 | 4.780 | 4.698 | 4.765 | 1,181,689 | +0.04(+0.76%) |
Aug 31, 2017 | 4.708 | 4.739 | 4.683 | 4.729 | 2,189,329 | +0.06(+1.32%) |
Aug 30, 2017 | 4.683 | 4.714 | 4.667 | 4.667 | 1,267,822 | -0.04(-0.87%) |
Aug 29, 2017 | 4.631 | 4.719 | 4.631 | 4.708 | 1,456,595 | +0.04(+0.88%) |
Aug 28, 2017 | 4.729 | 4.755 | 4.662 | 4.667 | 1,670,814 | -0.08(-1.62%) |
Aug 25, 2017 | 4.729 | 4.801 | 4.698 | 4.744 | 4,132,272 | +0.02(+0.43%) |
Aug 24, 2017 | 4.708 | 4.744 | 4.690 | 4.724 | 844,751 | +0.00(+0.00%) |
Aug 23, 2017 | 4.693 | 4.744 | 4.673 | 4.724 | 963,973 | +0.02(+0.33%) |
Aug 22, 2017 | 4.673 | 4.714 | 4.667 | 4.708 | 886,937 | +0.07(+1.55%) |
Aug 21, 2017 | 4.698 | 4.739 | 4.621 | 4.637 | 639,048 | -0.08(-1.74%) |
Aug 18, 2017 | 4.683 | 4.729 | 4.647 | 4.719 | 883,457 | +0.05(+1.10%) |
Aug 17, 2017 | 4.662 | 4.734 | 4.657 | 4.667 | 928,239 | +0.01(+0.11%) |
Aug 16, 2017 | 4.678 | 4.744 | 4.662 | 4.662 | 2,098,919 | -0.03(-0.66%) |
Aug 15, 2017 | 4.673 | 4.699 | 4.629 | 4.693 | 964,020 | -0.01(-0.11%) |
Aug 14, 2017 | 4.703 | 4.729 | 4.688 | 4.698 | 1,429,634 | +0.01(+0.11%) |
Aug 11, 2017 | 4.647 | 4.739 | 4.621 | 4.693 | 1,594,415 | +0.01(+0.22%) |
Aug 10, 2017 | 4.791 | 4.811 | 4.685 | 4.683 | 2,514,997 | -0.09(-1.83%) |
Aug 09, 2017 | 4.724 | 4.770 | 4.688 | 4.770 | 1,582,276 | +0.10(+2.09%) |
Aug 08, 2017 | 4.678 | 4.734 | 4.657 | 4.673 | 1,350,912 | -0.03(-0.55%) |
Aug 07, 2017 | 4.739 | 4.744 | 4.667 | 4.698 | 673,438 | -0.06(-1.29%) |
Aug 04, 2017 | 4.796 | 4.806 | 4.750 | 4.760 | 1,163,119 | -0.04(-0.86%) |
Aug 03, 2017 | 4.796 | 4.845 | 4.775 | 4.801 | 1,774,802 | +0.04(+0.75%) |
Aug 02, 2017 | 4.714 | 4.785 | 4.708 | 4.765 | 1,164,615 | +0.04(+0.87%) |
Aug 01, 2017 | 4.770 | 4.793 | 4.721 | 4.724 | 1,438,490 | -0.07(-1.50%) |
Jul 31, 2017 | 4.785 | 4.816 | 4.744 | 4.796 | 1,203,254 | -0.01(-0.11%) |
Jul 28, 2017 | 4.765 | 4.837 | 4.765 | 4.801 | 925,974 | +0.04(+0.75%) |
Jul 27, 2017 | 4.719 | 4.801 | 4.719 | 4.765 | 1,393,749 | +0.05(+0.98%) |
Jul 26, 2017 | 4.765 | 4.780 | 4.719 | 4.719 | 1,816,196 | -0.03(-0.65%) |
Jul 25, 2017 | 4.719 | 4.760 | 4.706 | 4.750 | 1,943,321 | +0.10(+2.10%) |
Jul 24, 2017 | 4.693 | 4.698 | 4.631 | 4.652 | 1,121,815 | -0.01(-0.22%) |
Jul 21, 2017 | 4.785 | 4.806 | 4.660 | 4.662 | 1,569,831 | -0.15(-3.09%) |
Jul 20, 2017 | 4.796 | 4.855 | 4.796 | 4.811 | 1,141,912 | +0.03(+0.64%) |
Jul 19, 2017 | 4.734 | 4.801 | 4.724 | 4.780 | 1,808,470 | +0.06(+1.20%) |
Jul 18, 2017 | 4.729 | 4.750 | 4.703 | 4.724 | 969,915 | +0.04(+0.88%) |
Jul 17, 2017 | 4.770 | 4.770 | 4.683 | 4.683 | 811,092 | -0.08(-1.62%) |
Jul 14, 2017 | 4.729 | 4.780 | 4.703 | 4.760 | 1,634,672 | +0.06(+1.31%) |
Jul 13, 2017 | 4.688 | 4.750 | 4.688 | 4.698 | 2,641,271 | +0.01(+0.22%) |
Jul 12, 2017 | 4.683 | 4.724 | 4.652 | 4.688 | 2,891,597 | +0.09(+2.01%) |
Jul 11, 2017 | 4.554 | 4.621 | 4.513 | 4.596 | 1,792,671 | +0.05(+1.13%) |
Jul 10, 2017 | 4.513 | 4.575 | 4.503 | 4.544 | 1,302,671 | +0.04(+0.80%) |
Jul 07, 2017 | 4.554 | 4.570 | 4.457 | 4.508 | 1,247,608 | -0.06(-1.35%) |
Jul 06, 2017 | 4.580 | 4.644 | 4.552 | 4.570 | 1,267,422 | +0.03(+0.68%) |
Jul 05, 2017 | 4.739 | 4.739 | 4.539 | 4.539 | 1,789,078 | -0.25(-5.25%) |
Jul 03, 2017 | 4.667 | 4.816 | 4.647 | 4.791 | 1,172,000 | +0.12(+2.64%) |
Jun 30, 2017 | 4.647 | 4.688 | 4.593 | 4.667 | 1,497,803 | +0.09(+1.91%) |
Jun 29, 2017 | 4.534 | 4.626 | 4.534 | 4.580 | 1,920,295 | +0.02(+0.45%) |
Jun 28, 2017 | 4.544 | 4.596 | 4.539 | 4.560 | 1,942,892 | +0.02(+0.34%) |
Jun 27, 2017 | 4.575 | 4.616 | 4.539 | 4.544 | 1,178,919 | -0.01(-0.11%) |
Jun 26, 2017 | 4.570 | 4.611 | 4.534 | 4.549 | 443,114 | +0.00(+0.00%) |
Jun 23, 2017 | 4.513 | 4.616 | 4.513 | 4.549 | 1,011,460 | +0.01(+0.11%) |
Jun 22, 2017 | 4.513 | 4.585 | 4.493 | 4.544 | 1,329,547 | +0.08(+1.72%) |
Jun 21, 2017 | 4.477 | 4.531 | 4.418 | 4.467 | 3,325,016 | -0.01(-0.23%) |
Jun 20, 2017 | 4.565 | 4.575 | 4.447 | 4.477 | 2,599,518 | -0.16(-3.43%) |
Jun 19, 2017 | 4.693 | 4.724 | 4.619 | 4.637 | 843,320 | -0.05(-1.10%) |
Jun 16, 2017 | 4.734 | 4.739 | 4.673 | 4.688 | 1,331,793 | -0.01(-0.11%) |
Jun 15, 2017 | 4.626 | 4.698 | 4.621 | 4.693 | 1,509,815 | +0.02(+0.44%) |
Jun 14, 2017 | 4.791 | 4.791 | 4.673 | 4.673 | 2,692,442 | -0.12(-2.57%) |
Jun 13, 2017 | 4.755 | 4.811 | 4.724 | 4.796 | 1,355,491 | +0.04(+0.86%) |
Jun 12, 2017 | 4.852 | 4.888 | 4.742 | 4.755 | 1,709,853 | -0.05(-1.07%) |
Jun 09, 2017 | 4.729 | 4.847 | 4.714 | 4.806 | 2,502,679 | +0.08(+1.63%) |
Jun 08, 2017 | 4.780 | 4.812 | 4.714 | 4.729 | 4,256,933 | -0.11(-2.23%) |
Jun 07, 2017 | 4.924 | 4.970 | 4.816 | 4.837 | 2,883,339 | -0.13(-2.59%) |
Jun 06, 2017 | 4.888 | 4.965 | 4.873 | 4.965 | 2,242,178 | +0.08(+1.68%) |
Jun 05, 2017 | 4.739 | 4.883 | 4.719 | 4.883 | 3,144,223 | +0.18(+3.93%) |
Jun 02, 2017 | 4.724 | 4.734 | 4.673 | 4.698 | 2,818,447 | -0.03(-0.65%) |