Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.337 | 6.350 | 6.260 | 6.321 | 264,518 | -0.01(-0.17%) |
May 30, 2018 | 6.304 | 6.348 | 6.249 | 6.332 | 276,252 | +0.04(+0.70%) |
May 29, 2018 | 6.309 | 6.365 | 6.260 | 6.287 | 284,328 | -0.02(-0.26%) |
May 25, 2018 | 6.304 | 6.304 | 6.304 | 0 | -0.03(-0.44%) | |
May 24, 2018 | 6.365 | 6.365 | 6.271 | 6.332 | 195,194 | -0.03(-0.43%) |
May 23, 2018 | 6.304 | 6.387 | 6.282 | 6.359 | 344,540 | +0.03(+0.44%) |
May 22, 2018 | 6.293 | 6.332 | 6.246 | 6.332 | 243,061 | +0.04(+0.70%) |
May 21, 2018 | 6.304 | 6.309 | 6.221 | 6.287 | 347,658 | +0.03(+0.41%) |
May 18, 2018 | 6.179 | 6.267 | 6.125 | 6.262 | 506,979 | +0.10(+1.60%) |
May 17, 2018 | 6.026 | 6.179 | 5.966 | 6.163 | 366,098 | +0.13(+2.18%) |
May 16, 2018 | 6.185 | 6.207 | 5.374 | 6.031 | 1,655,893 | -0.14(-2.31%) |
May 15, 2018 | 6.157 | 6.185 | 6.125 | 6.174 | 590,769 | +0.01(+0.18%) |
May 14, 2018 | 6.163 | 6.218 | 6.141 | 6.163 | 332,173 | +0.00(+0.00%) |
May 11, 2018 | 6.146 | 6.169 | 6.141 | 6.163 | 233,705 | +0.01(+0.18%) |
May 10, 2018 | 6.163 | 6.163 | 6.125 | 6.152 | 189,167 | +0.02(+0.27%) |
May 09, 2018 | 6.190 | 6.190 | 6.088 | 6.136 | 263,896 | -0.04(-0.62%) |
May 08, 2018 | 6.212 | 6.248 | 6.141 | 6.174 | 204,050 | -0.06(-0.97%) |
May 07, 2018 | 6.114 | 6.240 | 6.108 | 6.234 | 388,564 | +0.14(+2.25%) |
May 04, 2018 | 6.114 | 6.130 | 6.092 | 6.097 | 205,324 | -0.03(-0.45%) |
May 03, 2018 | 6.086 | 6.133 | 6.039 | 6.125 | 205,842 | +0.04(+0.63%) |
May 02, 2018 | 6.097 | 6.114 | 6.070 | 6.086 | 232,973 | +0.01(+0.18%) |
May 01, 2018 | 6.075 | 6.086 | 6.031 | 6.075 | 236,413 | +0.01(+0.18%) |
Apr 30, 2018 | 6.092 | 6.103 | 6.059 | 6.064 | 250,792 | +0.01(+0.18%) |
Apr 27, 2018 | 6.037 | 6.086 | 6.021 | 6.053 | 304,994 | +0.03(+0.45%) |
Apr 26, 2018 | 5.977 | 6.037 | 5.971 | 6.026 | 242,977 | +0.05(+0.82%) |
Apr 25, 2018 | 6.015 | 6.021 | 5.971 | 5.977 | 120,109 | -0.05(-0.82%) |
Apr 24, 2018 | 6.031 | 6.053 | 6.021 | 6.026 | 198,734 | +0.00(+0.00%) |
Apr 23, 2018 | 5.971 | 6.042 | 5.971 | 6.026 | 236,544 | +0.05(+0.92%) |
Apr 20, 2018 | 5.916 | 5.999 | 5.916 | 5.971 | 169,520 | +0.04(+0.74%) |
Apr 19, 2018 | 5.982 | 5.994 | 5.911 | 5.927 | 221,616 | -0.01(-0.21%) |
Apr 18, 2018 | 6.011 | 6.011 | 5.907 | 5.940 | 309,252 | -0.03(-0.55%) |
Apr 17, 2018 | 5.973 | 6.011 | 5.891 | 5.973 | 361,563 | +0.05(+0.83%) |
Apr 16, 2018 | 5.771 | 5.935 | 5.771 | 5.924 | 389,178 | +0.16(+2.84%) |
Apr 13, 2018 | 5.739 | 5.815 | 5.728 | 5.760 | 213,612 | +0.02(+0.38%) |
Apr 12, 2018 | 5.695 | 5.804 | 5.690 | 5.739 | 304,575 | +0.04(+0.76%) |
Apr 11, 2018 | 5.711 | 5.733 | 5.630 | 5.695 | 346,302 | +0.08(+1.45%) |
Apr 10, 2018 | 5.641 | 5.706 | 5.608 | 5.613 | 237,681 | +0.03(+0.59%) |
Apr 09, 2018 | 5.624 | 5.647 | 5.581 | 5.581 | 176,610 | -0.02(-0.39%) |
Apr 06, 2018 | 5.619 | 5.657 | 5.586 | 5.602 | 186,940 | -0.03(-0.58%) |
Apr 05, 2018 | 5.575 | 5.651 | 5.553 | 5.635 | 250,602 | +0.08(+1.37%) |
Apr 04, 2018 | 5.510 | 5.592 | 5.499 | 5.559 | 160,816 | +0.03(+0.49%) |
Apr 03, 2018 | 5.521 | 5.553 | 5.510 | 5.532 | 216,503 | +0.02(+0.40%) |
Apr 02, 2018 | 5.504 | 5.526 | 5.445 | 5.510 | 262,766 | +0.01(+0.20%) |
Mar 29, 2018 | 5.499 | 5.499 | 5.499 | 0 | +0.04(+0.70%) | |
Mar 28, 2018 | 5.488 | 5.537 | 5.455 | 5.461 | 163,584 | -0.01(-0.20%) |
Mar 27, 2018 | 5.510 | 5.537 | 5.472 | 5.472 | 269,698 | -0.04(-0.69%) |
Mar 26, 2018 | 5.543 | 5.553 | 5.472 | 5.510 | 246,962 | +0.04(+0.70%) |
Mar 23, 2018 | 5.613 | 5.622 | 5.461 | 5.472 | 339,837 | -0.13(-2.33%) |
Mar 22, 2018 | 5.570 | 5.651 | 5.553 | 5.602 | 305,068 | +0.02(+0.29%) |
Mar 21, 2018 | 5.679 | 5.691 | 5.575 | 5.586 | 225,253 | -0.09(-1.54%) |
Mar 20, 2018 | 5.651 | 5.744 | 5.630 | 5.673 | 315,750 | +0.04(+0.77%) |
Mar 19, 2018 | 5.651 | 5.667 | 5.608 | 5.630 | 199,088 | -0.00(-0.05%) |
Mar 16, 2018 | 5.573 | 5.678 | 5.573 | 5.632 | 330,197 | +0.05(+0.97%) |
Mar 15, 2018 | 5.638 | 5.681 | 5.578 | 5.578 | 285,482 | -0.09(-1.53%) |
Mar 14, 2018 | 5.638 | 5.670 | 5.600 | 5.665 | 272,115 | +0.05(+0.96%) |
Mar 13, 2018 | 5.659 | 5.681 | 5.600 | 5.611 | 239,137 | -0.02(-0.29%) |
Mar 12, 2018 | 5.654 | 5.681 | 5.600 | 5.627 | 318,514 | +0.00(+0.00%) |
Mar 09, 2018 | 5.649 | 5.665 | 5.598 | 5.627 | 324,138 | +0.03(+0.58%) |
Mar 08, 2018 | 5.638 | 5.638 | 5.551 | 5.594 | 320,308 | +0.04(+0.78%) |
Mar 07, 2018 | 5.486 | 5.562 | 5.448 | 5.551 | 385,365 | +0.09(+1.68%) |
Mar 06, 2018 | 5.373 | 5.481 | 5.227 | 5.459 | 521,448 | +0.29(+5.54%) |
Mar 05, 2018 | 5.237 | 5.243 | 5.140 | 5.172 | 555,740 | -0.05(-0.98%) |
Mar 02, 2018 | 5.259 | 5.277 | 5.210 | 5.224 | 343,437 | -0.06(-1.18%) |
Mar 01, 2018 | 5.405 | 5.405 | 5.248 | 5.286 | 415,748 | -0.10(-1.81%) |
Feb 28, 2018 | 5.470 | 5.512 | 5.383 | 5.383 | 318,299 | -0.05(-0.90%) |
Feb 27, 2018 | 5.448 | 5.464 | 5.416 | 5.432 | 285,434 | -0.01(-0.20%) |
Feb 26, 2018 | 5.411 | 5.465 | 5.411 | 5.443 | 198,137 | +0.04(+0.70%) |
Feb 23, 2018 | 5.443 | 5.502 | 5.389 | 5.405 | 286,033 | -0.03(-0.60%) |
Feb 22, 2018 | 5.470 | 5.503 | 5.432 | 5.438 | 216,555 | -0.02(-0.40%) |
Feb 21, 2018 | 5.470 | 5.600 | 5.459 | 5.459 | 210,184 | +0.01(+0.10%) |
Feb 20, 2018 | 5.632 | 5.654 | 5.411 | 5.454 | 442,104 | -0.18(-3.17%) |
Feb 16, 2018 | 5.632 | 5.632 | 5.632 | 0 | +0.03(+0.48%) | |
Feb 15, 2018 | 5.670 | 5.703 | 5.567 | 5.605 | 325,772 | -0.02(-0.34%) |
Feb 14, 2018 | 5.635 | 5.673 | 5.597 | 5.624 | 355,271 | +0.00(+0.00%) |
Feb 13, 2018 | 5.592 | 5.732 | 5.565 | 5.624 | 321,891 | +0.03(+0.48%) |
Feb 12, 2018 | 5.592 | 5.668 | 5.554 | 5.597 | 376,446 | +0.06(+1.17%) |
Feb 09, 2018 | 5.554 | 5.657 | 5.495 | 5.533 | 493,650 | +0.03(+0.59%) |
Feb 08, 2018 | 5.646 | 5.729 | 5.501 | 5.501 | 558,120 | -0.10(-1.82%) |
Feb 07, 2018 | 5.124 | 5.748 | 5.124 | 5.603 | 1,258,329 | +0.55(+10.85%) |
Feb 06, 2018 | 4.866 | 5.070 | 4.839 | 5.054 | 966,927 | +0.05(+1.08%) |
Feb 05, 2018 | 5.162 | 5.196 | 4.855 | 5.001 | 1,428,466 | -0.19(-3.73%) |
Feb 02, 2018 | 5.312 | 5.345 | 5.178 | 5.194 | 542,488 | -0.15(-2.82%) |
Feb 01, 2018 | 5.302 | 5.355 | 5.167 | 5.345 | 859,791 | +0.04(+0.71%) |
Jan 31, 2018 | 5.474 | 5.538 | 5.296 | 5.307 | 825,361 | -0.13(-2.37%) |
Jan 30, 2018 | 5.613 | 5.640 | 5.431 | 5.436 | 677,709 | -0.22(-3.90%) |
Jan 29, 2018 | 5.877 | 5.882 | 5.361 | 5.657 | 1,456,300 | -0.25(-4.19%) |
Jan 26, 2018 | 5.941 | 5.979 | 5.893 | 5.904 | 391,379 | -0.04(-0.72%) |
Jan 25, 2018 | 5.941 | 5.990 | 5.936 | 5.947 | 191,578 | +0.00(+0.00%) |
Jan 24, 2018 | 5.968 | 6.022 | 5.936 | 5.947 | 163,190 | -0.02(-0.36%) |
Jan 23, 2018 | 5.963 | 5.990 | 5.947 | 5.968 | 286,216 | +0.01(+0.09%) |
Jan 22, 2018 | 5.990 | 6.022 | 5.952 | 5.963 | 339,680 | -0.06(-1.07%) |
Jan 19, 2018 | 6.033 | 6.049 | 6.001 | 6.028 | 221,923 | -0.00(-0.04%) |
Jan 18, 2018 | 6.052 | 6.065 | 5.966 | 6.030 | 387,800 | -0.01(-0.18%) |
Jan 17, 2018 | 6.062 | 6.062 | 6.014 | 6.041 | 309,688 | +0.02(+0.27%) |
Jan 16, 2018 | 6.073 | 6.100 | 6.014 | 6.025 | 410,875 | -0.01(-0.18%) |
Jan 12, 2018 | 6.036 | 6.036 | 6.036 | 0 | +0.04(+0.71%) | |
Jan 11, 2018 | 5.961 | 6.025 | 5.939 | 5.993 | 300,004 | +0.05(+0.90%) |
Jan 10, 2018 | 5.987 | 5.990 | 5.907 | 5.939 | 281,539 | -0.05(-0.80%) |
Jan 09, 2018 | 6.014 | 6.030 | 5.961 | 5.987 | 339,780 | +0.02(+0.27%) |
Jan 08, 2018 | 5.929 | 6.024 | 5.902 | 5.971 | 358,839 | +0.07(+1.18%) |
Jan 05, 2018 | 5.902 | 5.928 | 5.832 | 5.902 | 370,631 | +0.02(+0.36%) |
Jan 04, 2018 | 5.907 | 5.961 | 5.870 | 5.881 | 309,364 | +0.00(+0.00%) |
Jan 03, 2018 | 6.020 | 6.052 | 5.827 | 5.881 | 628,989 | -0.14(-2.40%) |
Jan 02, 2018 | 5.993 | 6.041 | 5.966 | 6.025 | 362,934 | +0.06(+0.99%) |
Dec 29, 2017 | 5.966 | 5.966 | 5.966 | 0 | -0.03(-0.45%) | |
Dec 28, 2017 | 5.982 | 5.998 | 5.939 | 5.993 | 281,487 | +0.02(+0.27%) |
Dec 27, 2017 | 5.987 | 6.003 | 5.955 | 5.977 | 255,085 | +0.03(+0.45%) |
Dec 26, 2017 | 5.982 | 5.982 | 5.897 | 5.950 | 425,477 | -0.03(-0.54%) |
Dec 22, 2017 | 5.998 | 6.041 | 5.955 | 5.982 | 292,174 | -0.01(-0.09%) |
Dec 21, 2017 | 5.971 | 6.041 | 5.971 | 5.987 | 266,816 | +0.02(+0.36%) |
Dec 20, 2017 | 6.003 | 6.018 | 5.939 | 5.966 | 329,030 | -0.02(-0.27%) |
Dec 19, 2017 | 6.094 | 6.121 | 5.934 | 5.982 | 392,845 | -0.07(-1.24%) |
Dec 18, 2017 | 6.089 | 6.148 | 6.014 | 6.057 | 602,474 | +0.00(+0.04%) |
Dec 15, 2017 | 5.927 | 6.060 | 5.900 | 6.054 | 743,908 | +0.15(+2.61%) |
Dec 14, 2017 | 5.927 | 5.937 | 5.847 | 5.900 | 276,384 | -0.02(-0.36%) |
Dec 13, 2017 | 5.842 | 5.943 | 5.842 | 5.921 | 413,363 | +0.09(+1.46%) |
Dec 12, 2017 | 5.863 | 5.884 | 5.836 | 5.836 | 323,466 | -0.04(-0.72%) |
Dec 11, 2017 | 5.916 | 5.943 | 5.858 | 5.879 | 376,424 | -0.02(-0.27%) |
Dec 08, 2017 | 5.863 | 5.921 | 5.858 | 5.895 | 192,668 | +0.04(+0.64%) |
Dec 07, 2017 | 5.921 | 5.934 | 5.847 | 5.858 | 306,709 | -0.06(-0.99%) |
Dec 06, 2017 | 5.730 | 5.975 | 5.730 | 5.916 | 676,720 | +0.19(+3.25%) |
Dec 05, 2017 | 5.778 | 5.794 | 5.725 | 5.730 | 210,175 | -0.05(-0.83%) |
Dec 04, 2017 | 5.778 | 5.794 | 5.741 | 5.778 | 270,312 | +0.04(+0.74%) |
Dec 01, 2017 | 5.762 | 5.788 | 5.694 | 5.735 | 341,627 | +0.00(+0.00%) |
Nov 30, 2017 | 5.735 | 5.809 | 5.719 | 5.735 | 403,797 | +0.03(+0.46%) |
Nov 29, 2017 | 5.735 | 5.762 | 5.688 | 5.709 | 445,043 | -0.02(-0.28%) |
Nov 28, 2017 | 5.730 | 5.783 | 5.714 | 5.725 | 241,109 | +0.00(+0.00%) |
Nov 27, 2017 | 5.719 | 5.801 | 5.714 | 5.725 | 204,153 | +0.00(+0.00%) |
Nov 24, 2017 | 5.762 | 5.804 | 5.661 | 5.725 | 357,488 | -0.03(-0.55%) |
Nov 22, 2017 | 5.714 | 5.762 | 5.698 | 5.756 | 176,028 | +0.03(+0.46%) |
Nov 21, 2017 | 5.677 | 5.746 | 5.677 | 5.730 | 268,122 | +0.05(+0.93%) |
Nov 20, 2017 | 5.656 | 5.730 | 5.492 | 5.677 | 802,070 | -0.22(-3.68%) |
Nov 17, 2017 | 5.852 | 5.904 | 5.807 | 5.894 | 381,754 | +0.09(+1.50%) |
Nov 16, 2017 | 5.780 | 5.828 | 5.749 | 5.807 | 332,874 | +0.06(+1.01%) |
Nov 15, 2017 | 5.822 | 5.822 | 5.717 | 5.749 | 363,447 | -0.07(-1.26%) |
Nov 14, 2017 | 5.780 | 5.870 | 5.780 | 5.822 | 373,482 | +0.05(+0.91%) |
Nov 13, 2017 | 5.733 | 5.828 | 5.702 | 5.770 | 329,346 | +0.03(+0.46%) |
Nov 10, 2017 | 5.807 | 5.817 | 5.728 | 5.744 | 304,211 | -0.06(-1.09%) |
Nov 09, 2017 | 5.807 | 5.859 | 5.754 | 5.807 | 576,849 | -0.02(-0.27%) |
Nov 08, 2017 | 5.691 | 5.838 | 5.665 | 5.822 | 474,836 | +0.14(+2.55%) |
Nov 07, 2017 | 5.649 | 5.702 | 5.623 | 5.678 | 437,517 | +0.04(+0.70%) |
Nov 06, 2017 | 5.570 | 5.646 | 5.554 | 5.639 | 528,270 | +0.09(+1.71%) |
Nov 03, 2017 | 5.497 | 5.628 | 5.491 | 5.544 | 577,776 | +0.05(+0.96%) |
Nov 02, 2017 | 5.428 | 5.575 | 5.428 | 5.491 | 580,693 | +0.10(+1.85%) |
Nov 01, 2017 | 5.334 | 5.402 | 5.321 | 5.392 | 226,688 | +0.09(+1.68%) |
Oct 31, 2017 | 5.318 | 5.350 | 5.297 | 5.302 | 433,490 | -0.02(-0.30%) |
Oct 30, 2017 | 5.386 | 5.402 | 5.313 | 5.318 | 373,457 | -0.08(-1.46%) |
Oct 27, 2017 | 5.381 | 5.418 | 5.360 | 5.397 | 297,783 | +0.04(+0.79%) |
Oct 26, 2017 | 5.371 | 5.460 | 5.344 | 5.355 | 441,536 | +0.02(+0.39%) |
Oct 25, 2017 | 5.465 | 5.465 | 5.292 | 5.334 | 653,923 | -0.09(-1.65%) |
Oct 24, 2017 | 5.439 | 5.549 | 5.402 | 5.423 | 600,082 | +0.03(+0.49%) |
Oct 23, 2017 | 5.397 | 5.449 | 5.339 | 5.397 | 807,406 | +0.07(+1.28%) |
Oct 20, 2017 | 5.202 | 5.386 | 5.202 | 5.328 | 967,016 | +0.17(+3.36%) |
Oct 19, 2017 | 5.150 | 5.218 | 5.066 | 5.155 | 247,446 | -0.01(-0.15%) |
Oct 18, 2017 | 5.173 | 5.194 | 5.095 | 5.163 | 202,561 | -0.01(-0.20%) |
Oct 17, 2017 | 5.194 | 5.205 | 5.168 | 5.173 | 227,824 | -0.02(-0.40%) |
Oct 16, 2017 | 5.147 | 5.210 | 5.137 | 5.194 | 350,926 | +0.06(+1.12%) |
Oct 13, 2017 | 5.121 | 5.153 | 5.064 | 5.137 | 328,728 | +0.03(+0.61%) |
Oct 12, 2017 | 5.079 | 5.137 | 5.048 | 5.106 | 344,248 | +0.06(+1.19%) |
Oct 11, 2017 | 5.017 | 5.074 | 5.017 | 5.046 | 315,549 | +0.02(+0.36%) |
Oct 10, 2017 | 4.991 | 5.043 | 4.985 | 5.027 | 162,595 | +0.02(+0.42%) |
Oct 09, 2017 | 4.959 | 5.022 | 4.959 | 5.006 | 178,080 | +0.03(+0.63%) |
Oct 06, 2017 | 4.985 | 5.001 | 4.949 | 4.975 | 109,562 | -0.01(-0.10%) |
Oct 05, 2017 | 4.985 | 4.985 | 4.959 | 4.980 | 123,435 | +0.01(+0.10%) |
Oct 04, 2017 | 4.985 | 4.991 | 4.949 | 4.975 | 174,822 | -0.02(-0.31%) |
Oct 03, 2017 | 5.027 | 5.027 | 4.970 | 4.991 | 138,895 | -0.02(-0.31%) |
Oct 02, 2017 | 4.965 | 5.032 | 4.954 | 5.006 | 245,292 | +0.05(+1.05%) |
Sep 29, 2017 | 4.928 | 4.965 | 4.918 | 4.954 | 199,096 | +0.04(+0.74%) |
Sep 28, 2017 | 4.907 | 4.944 | 4.897 | 4.918 | 162,978 | -0.01(-0.11%) |
Sep 27, 2017 | 4.897 | 4.933 | 4.886 | 4.923 | 251,132 | +0.03(+0.64%) |
Sep 26, 2017 | 4.834 | 4.902 | 4.834 | 4.891 | 177,381 | +0.04(+0.86%) |
Sep 25, 2017 | 4.855 | 4.865 | 4.792 | 4.850 | 150,666 | -0.01(-0.11%) |
Sep 22, 2017 | 4.824 | 4.871 | 4.813 | 4.855 | 191,131 | +0.03(+0.54%) |
Sep 21, 2017 | 4.813 | 4.845 | 4.788 | 4.829 | 161,614 | +0.00(+0.00%) |
Sep 20, 2017 | 4.824 | 4.845 | 4.813 | 4.829 | 164,880 | +0.02(+0.43%) |
Sep 19, 2017 | 4.850 | 4.867 | 4.850 | 4.808 | 198,626 | -0.03(-0.71%) |
Sep 18, 2017 | 4.806 | 4.842 | 4.788 | 4.842 | 201,731 | +0.06(+1.19%) |
Sep 15, 2017 | 4.765 | 4.796 | 4.765 | 4.785 | 233,874 | +0.01(+0.11%) |
Sep 14, 2017 | 4.770 | 4.796 | 4.759 | 4.780 | 161,645 | +0.01(+0.11%) |
Sep 13, 2017 | 4.754 | 4.791 | 4.744 | 4.775 | 137,184 | +0.02(+0.33%) |
Sep 12, 2017 | 4.780 | 4.796 | 4.749 | 4.759 | 180,630 | -0.02(-0.33%) |
Sep 11, 2017 | 4.791 | 4.822 | 4.744 | 4.775 | 210,204 | -0.01(-0.22%) |
Sep 08, 2017 | 4.791 | 4.822 | 4.744 | 4.785 | 249,337 | -0.03(-0.54%) |
Sep 07, 2017 | 4.801 | 4.843 | 4.765 | 4.811 | 184,463 | +0.02(+0.43%) |
Sep 06, 2017 | 4.780 | 4.821 | 4.770 | 4.791 | 174,713 | +0.01(+0.22%) |
Sep 05, 2017 | 4.811 | 4.834 | 4.770 | 4.780 | 209,759 | -0.02(-0.43%) |
Sep 01, 2017 | 4.796 | 4.874 | 4.791 | 4.801 | 265,659 | +0.03(+0.54%) |
Aug 31, 2017 | 4.832 | 4.874 | 4.770 | 4.775 | 301,756 | -0.03(-0.65%) |
Aug 30, 2017 | 4.811 | 4.858 | 4.806 | 4.806 | 129,099 | +0.01(+0.11%) |
Aug 29, 2017 | 4.785 | 4.837 | 4.770 | 4.801 | 115,345 | -0.01(-0.11%) |
Aug 28, 2017 | 4.775 | 4.837 | 4.775 | 4.806 | 154,862 | +0.03(+0.65%) |
Aug 25, 2017 | 4.791 | 4.827 | 4.775 | 4.775 | 129,897 | -0.02(-0.43%) |
Aug 24, 2017 | 4.842 | 4.863 | 4.770 | 4.796 | 184,787 | -0.04(-0.80%) |
Aug 23, 2017 | 4.780 | 4.858 | 4.765 | 4.835 | 178,649 | +0.05(+1.14%) |
Aug 22, 2017 | 4.759 | 4.811 | 4.728 | 4.780 | 253,999 | +0.04(+0.88%) |
Aug 21, 2017 | 4.822 | 4.822 | 4.687 | 4.739 | 641,310 | -0.08(-1.72%) |
Aug 18, 2017 | 4.920 | 4.926 | 4.817 | 4.822 | 485,908 | -0.10(-2.11%) |
Aug 17, 2017 | 4.946 | 4.988 | 4.923 | 4.925 | 192,835 | -0.01(-0.27%) |
Aug 16, 2017 | 4.913 | 4.959 | 4.913 | 4.939 | 184,222 | +0.03(+0.52%) |
Aug 15, 2017 | 4.918 | 4.985 | 4.903 | 4.913 | 235,067 | -0.01(-0.21%) |
Aug 14, 2017 | 4.831 | 4.934 | 4.810 | 4.923 | 273,241 | +0.10(+2.14%) |
Aug 11, 2017 | 4.851 | 4.862 | 4.795 | 4.820 | 378,433 | -0.04(-0.85%) |
Aug 10, 2017 | 4.944 | 4.954 | 4.856 | 4.862 | 357,309 | -0.10(-1.97%) |
Aug 09, 2017 | 4.985 | 5.032 | 4.954 | 4.959 | 317,319 | -0.05(-0.93%) |
Aug 08, 2017 | 5.068 | 5.068 | 4.980 | 5.006 | 298,585 | -0.04(-0.72%) |
Aug 07, 2017 | 5.016 | 5.057 | 4.975 | 5.042 | 399,247 | +0.04(+0.72%) |
Aug 04, 2017 | 4.990 | 5.045 | 4.970 | 5.006 | 362,095 | +0.03(+0.52%) |
Aug 03, 2017 | 4.934 | 5.016 | 4.923 | 4.980 | 393,936 | +0.07(+1.36%) |
Aug 02, 2017 | 4.934 | 4.990 | 4.898 | 4.913 | 430,928 | -0.02(-0.42%) |
Aug 01, 2017 | 4.996 | 5.001 | 4.913 | 4.934 | 659,242 | -0.05(-1.03%) |
Jul 31, 2017 | 4.959 | 5.011 | 4.944 | 4.985 | 639,298 | +0.06(+1.15%) |
Jul 28, 2017 | 4.893 | 4.949 | 4.872 | 4.929 | 718,428 | +0.03(+0.63%) |
Jul 27, 2017 | 4.887 | 4.908 | 4.867 | 4.898 | 186,758 | +0.02(+0.32%) |
Jul 26, 2017 | 4.898 | 4.913 | 4.893 | 4.882 | 177,616 | -0.04(-0.73%) |
Jul 25, 2017 | 4.898 | 4.918 | 4.872 | 4.918 | 204,523 | +0.02(+0.32%) |
Jul 24, 2017 | 4.893 | 4.918 | 4.862 | 4.903 | 168,987 | +0.02(+0.32%) |
Jul 21, 2017 | 4.882 | 4.913 | 4.862 | 4.887 | 261,389 | +0.02(+0.32%) |
Jul 20, 2017 | 4.918 | 4.918 | 4.872 | 4.872 | 187,948 | -0.04(-0.84%) |
Jul 19, 2017 | 4.893 | 4.913 | 4.867 | 4.913 | 195,459 | +0.04(+0.89%) |
Jul 18, 2017 | 4.824 | 4.880 | 4.819 | 4.870 | 239,152 | +0.04(+0.74%) |
Jul 17, 2017 | 4.829 | 4.860 | 4.814 | 4.834 | 241,918 | +0.01(+0.11%) |
Jul 14, 2017 | 4.814 | 4.834 | 4.803 | 4.829 | 246,205 | +0.03(+0.53%) |
Jul 13, 2017 | 4.762 | 4.824 | 4.762 | 4.803 | 276,271 | +0.02(+0.43%) |
Jul 12, 2017 | 4.829 | 4.849 | 4.773 | 4.783 | 282,273 | -0.04(-0.85%) |
Jul 11, 2017 | 4.824 | 4.829 | 4.762 | 4.824 | 221,304 | -0.01(-0.11%) |
Jul 10, 2017 | 4.808 | 4.839 | 4.762 | 4.829 | 216,446 | +0.00(+0.00%) |
Jul 07, 2017 | 4.783 | 4.834 | 4.732 | 4.829 | 163,076 | +0.04(+0.85%) |
Jul 06, 2017 | 4.808 | 4.824 | 4.768 | 4.788 | 238,040 | -0.02(-0.32%) |
Jul 05, 2017 | 4.829 | 4.839 | 4.782 | 4.803 | 221,449 | -0.03(-0.53%) |
Jul 03, 2017 | 4.834 | 4.860 | 4.803 | 4.829 | 158,341 | +0.02(+0.43%) |
Jun 30, 2017 | 4.778 | 4.834 | 4.732 | 4.808 | 226,920 | +0.03(+0.64%) |
Jun 29, 2017 | 4.747 | 4.788 | 4.711 | 4.778 | 248,252 | +0.03(+0.54%) |
Jun 28, 2017 | 4.773 | 4.803 | 4.732 | 4.752 | 228,570 | -0.01(-0.11%) |
Jun 27, 2017 | 4.808 | 4.844 | 4.757 | 4.757 | 303,450 | -0.05(-0.96%) |
Jun 26, 2017 | 4.793 | 4.839 | 4.778 | 4.803 | 221,283 | +0.00(+0.00%) |
Jun 23, 2017 | 4.839 | 4.752 | 4.803 | 255,567 | +0.02(+0.32%) | |
Jun 22, 2017 | 4.783 | 4.808 | 4.747 | 4.788 | 257,116 | +0.02(+0.43%) |
Jun 21, 2017 | 4.757 | 4.783 | 4.715 | 4.768 | 329,061 | +0.01(+0.22%) |
Jun 20, 2017 | 4.762 | 4.819 | 4.757 | 4.757 | 277,618 | -0.03(-0.53%) |
Jun 19, 2017 | 4.829 | 4.849 | 4.778 | 4.783 | 322,698 | -0.02(-0.38%) |
Jun 16, 2017 | 4.771 | 4.837 | 4.735 | 4.801 | 584,553 | +0.03(+0.64%) |
Jun 15, 2017 | 4.745 | 4.772 | 4.700 | 4.771 | 376,603 | +0.03(+0.54%) |
Jun 14, 2017 | 4.705 | 4.771 | 4.690 | 4.745 | 592,609 | +0.06(+1.30%) |
Jun 13, 2017 | 4.649 | 4.688 | 4.629 | 4.684 | 284,418 | +0.02(+0.33%) |
Jun 12, 2017 | 4.623 | 4.695 | 4.608 | 4.669 | 333,836 | +0.03(+0.55%) |
Jun 09, 2017 | 4.700 | 4.707 | 4.629 | 4.644 | 446,690 | -0.06(-1.30%) |
Jun 08, 2017 | 4.700 | 4.720 | 4.679 | 4.705 | 328,853 | +0.01(+0.22%) |
Jun 07, 2017 | 4.700 | 4.720 | 4.679 | 4.695 | 248,176 | +0.00(+0.00%) |
Jun 06, 2017 | 4.720 | 4.720 | 4.690 | 4.695 | 230,588 | -0.02(-0.32%) |
Jun 05, 2017 | 4.700 | 4.725 | 4.700 | 4.710 | 253,338 | -0.01(-0.11%) |
Jun 02, 2017 | 4.725 | 4.725 | 4.679 | 4.715 | 282,592 | +0.01(+0.22%) |