Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.41 | 11.96 | 11.09 | 11.41 | 106,637 | +0.00(+0.00%) |
Jun 28, 2018 | 11.06 | 11.58 | 10.50 | 11.41 | 292,481 | -0.17(-1.47%) |
Jun 27, 2018 | 12.00 | 12.30 | 11.53 | 11.58 | 102,465 | -0.59(-4.85%) |
Jun 26, 2018 | 11.88 | 12.67 | 11.75 | 12.17 | 133,554 | +0.15(+1.25%) |
Jun 25, 2018 | 12.47 | 12.47 | 11.88 | 12.02 | 128,901 | -0.59(-4.68%) |
Jun 22, 2018 | 11.85 | 12.70 | 11.54 | 12.61 | 255,184 | +1.09(+9.46%) |
Jun 21, 2018 | 12.92 | 13.13 | 11.50 | 11.52 | 370,551 | -1.47(-11.32%) |
Jun 20, 2018 | 13.55 | 13.72 | 12.59 | 12.99 | 223,402 | -0.46(-3.42%) |
Jun 19, 2018 | 13.57 | 13.80 | 13.03 | 13.45 | 192,263 | -0.04(-0.30%) |
Jun 18, 2018 | 12.99 | 13.99 | 11.67 | 13.49 | 974,743 | +0.62(+4.82%) |
Jun 15, 2018 | 12.93 | 11.87 | 12.87 | 406,331 | +1.00(+8.42%) | |
Jun 14, 2018 | 11.36 | 12.00 | 11.35 | 11.87 | 331,840 | +0.60(+5.32%) |
Jun 13, 2018 | 10.99 | 11.49 | 10.91 | 11.27 | 220,034 | +0.32(+2.92%) |
Jun 12, 2018 | 10.80 | 10.99 | 10.76 | 10.95 | 108,728 | +0.23(+2.15%) |
Jun 11, 2018 | 10.14 | 10.80 | 10.14 | 10.72 | 177,057 | +0.51(+5.00%) |
Jun 08, 2018 | 10.51 | 10.53 | 10.05 | 10.21 | 90,689 | -0.13(-1.26%) |
Jun 07, 2018 | 10.38 | 11.05 | 10.17 | 10.34 | 223,116 | -0.02(-0.19%) |
Jun 06, 2018 | 10.39 | 9.930 | 10.36 | 119,580 | -0.03(-0.29%) | |
Jun 05, 2018 | 10.41 | 10.50 | 10.21 | 10.39 | 71,605 | +0.02(+0.19%) |
Jun 04, 2018 | 10.36 | 10.40 | 10.12 | 10.37 | 108,476 | +0.09(+0.88%) |
Jun 01, 2018 | 10.70 | 10.80 | 9.340 | 10.28 | 261,520 | -0.43(-4.01%) |
May 31, 2018 | 10.60 | 10.90 | 10.34 | 10.71 | 407,183 | +0.25(+2.39%) |
May 30, 2018 | 10.00 | 10.51 | 9.941 | 10.46 | 201,828 | +0.43(+4.29%) |
May 29, 2018 | 9.510 | 10.13 | 9.364 | 10.03 | 220,191 | +0.52(+5.47%) |
May 25, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.010 | 9.620 | 9.010 | 9.510 | 200,121 | +0.46(+5.08%) |
May 23, 2018 | 9.240 | 9.300 | 8.500 | 9.050 | 176,323 | -0.12(-1.31%) |
May 22, 2018 | 8.900 | 9.250 | 8.825 | 9.170 | 89,411 | +0.25(+2.80%) |
May 21, 2018 | 8.920 | 9.200 | 8.500 | 8.920 | 163,241 | +0.01(+0.11%) |
May 18, 2018 | 9.050 | 9.210 | 8.830 | 8.910 | 93,795 | -0.14(-1.58%) |
May 17, 2018 | 8.660 | 9.150 | 8.620 | 9.053 | 122,500 | +0.39(+4.54%) |
May 16, 2018 | 8.900 | 9.000 | 8.450 | 8.660 | 172,423 | -0.24(-2.70%) |
May 15, 2018 | 8.690 | 8.900 | 8.480 | 8.900 | 162,166 | +0.28(+3.25%) |
May 14, 2018 | 7.960 | 8.840 | 7.950 | 8.620 | 256,437 | +0.66(+8.29%) |
May 11, 2018 | 8.500 | 8.500 | 7.690 | 7.960 | 124,804 | -0.29(-3.52%) |
May 10, 2018 | 8.330 | 8.400 | 7.940 | 8.250 | 88,871 | -0.02(-0.24%) |
May 09, 2018 | 8.240 | 8.450 | 8.030 | 8.270 | 143,914 | +0.24(+2.99%) |
May 08, 2018 | 7.990 | 8.240 | 7.620 | 8.030 | 66,257 | +0.21(+2.69%) |
May 07, 2018 | 7.570 | 8.228 | 7.570 | 7.820 | 260,032 | +0.33(+4.41%) |
May 04, 2018 | 7.250 | 7.749 | 7.200 | 7.490 | 119,992 | +0.24(+3.31%) |
May 03, 2018 | 7.190 | 7.300 | 7.130 | 7.250 | 40,136 | +0.04(+0.55%) |
May 02, 2018 | 7.100 | 7.280 | 7.100 | 7.210 | 24,389 | +0.05(+0.70%) |
May 01, 2018 | 7.170 | 7.181 | 7.030 | 7.160 | 51,434 | -0.07(-0.97%) |
Apr 30, 2018 | 7.240 | 7.300 | 7.070 | 7.230 | 43,360 | +0.01(+0.14%) |
Apr 27, 2018 | 7.110 | 7.240 | 7.050 | 7.220 | 30,140 | +0.09(+1.26%) |
Apr 26, 2018 | 7.240 | 7.240 | 7.064 | 7.130 | 42,722 | -0.08(-1.11%) |
Apr 25, 2018 | 7.050 | 7.250 | 6.920 | 7.210 | 35,750 | +0.14(+1.98%) |
Apr 24, 2018 | 7.210 | 7.300 | 7.050 | 7.070 | 43,738 | -0.14(-1.94%) |
Apr 23, 2018 | 7.280 | 7.339 | 7.190 | 7.210 | 42,049 | -0.12(-1.64%) |
Apr 20, 2018 | 7.340 | 7.360 | 7.250 | 7.330 | 23,972 | +0.00(+0.00%) |
Apr 19, 2018 | 7.400 | 7.400 | 7.150 | 7.330 | 53,050 | -0.05(-0.68%) |
Apr 18, 2018 | 7.550 | 7.550 | 7.310 | 7.380 | 81,314 | -0.14(-1.86%) |
Apr 17, 2018 | 7.040 | 7.570 | 7.020 | 7.520 | 231,654 | +0.40(+5.62%) |
Apr 16, 2018 | 7.340 | 7.500 | 7.000 | 7.120 | 305,700 | -0.11(-1.52%) |
Apr 13, 2018 | 7.250 | 7.350 | 7.150 | 7.230 | 91,860 | +0.06(+0.84%) |
Apr 12, 2018 | 7.030 | 7.365 | 6.903 | 7.170 | 157,746 | +0.15(+2.14%) |
Apr 11, 2018 | 7.020 | 7.190 | 6.930 | 7.020 | 98,875 | -0.03(-0.43%) |
Apr 10, 2018 | 7.430 | 7.490 | 6.720 | 7.050 | 267,600 | -0.39(-5.24%) |
Apr 09, 2018 | 7.200 | 7.830 | 7.190 | 7.440 | 500,274 | +0.27(+3.77%) |
Apr 06, 2018 | 6.780 | 7.500 | 6.710 | 7.170 | 212,732 | +0.28(+4.06%) |
Apr 05, 2018 | 7.100 | 7.100 | 6.590 | 6.890 | 126,909 | -0.07(-1.01%) |
Apr 04, 2018 | 6.490 | 7.100 | 6.280 | 6.960 | 451,172 | +0.41(+6.26%) |
Apr 03, 2018 | 6.220 | 6.580 | 5.881 | 6.550 | 331,817 | +0.37(+5.99%) |
Apr 02, 2018 | 5.500 | 6.219 | 5.490 | 6.180 | 490,843 | +1.05(+20.47%) |
Mar 29, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.06(+1.18%) | |
Mar 28, 2018 | 5.090 | 5.130 | 4.850 | 5.070 | 104,325 | -0.02(-0.39%) |
Mar 27, 2018 | 5.250 | 5.250 | 5.080 | 5.090 | 37,386 | -0.14(-2.68%) |
Mar 26, 2018 | 5.370 | 5.409 | 5.220 | 5.230 | 18,510 | -0.06(-1.13%) |
Mar 23, 2018 | 5.330 | 5.330 | 5.210 | 5.290 | 28,392 | -0.03(-0.56%) |
Mar 22, 2018 | 5.340 | 5.405 | 5.211 | 5.320 | 34,850 | -0.07(-1.30%) |
Mar 21, 2018 | 5.450 | 5.680 | 5.340 | 5.390 | 27,653 | -0.09(-1.64%) |
Mar 20, 2018 | 5.270 | 5.480 | 5.270 | 5.480 | 55,148 | +0.10(+1.86%) |
Mar 19, 2018 | 5.280 | 5.500 | 5.250 | 5.380 | 23,798 | +0.13(+2.48%) |
Mar 16, 2018 | 5.250 | 5.270 | 5.151 | 5.250 | 47,138 | -0.01(-0.19%) |
Mar 15, 2018 | 5.390 | 5.390 | 5.250 | 5.260 | 48,377 | -0.11(-2.05%) |
Mar 14, 2018 | 5.290 | 5.440 | 5.200 | 5.370 | 34,333 | +0.11(+2.09%) |
Mar 13, 2018 | 5.220 | 5.380 | 5.190 | 5.260 | 62,770 | +0.12(+2.33%) |
Mar 12, 2018 | 5.730 | 5.730 | 5.140 | 5.140 | 147,207 | -0.46(-8.21%) |
Mar 09, 2018 | 6.100 | 6.100 | 5.295 | 5.600 | 196,006 | -0.39(-6.51%) |
Mar 08, 2018 | 5.970 | 6.200 | 5.762 | 5.990 | 169,070 | +0.13(+2.22%) |
Mar 07, 2018 | 5.550 | 5.910 | 5.550 | 5.860 | 66,955 | +0.31(+5.59%) |
Mar 06, 2018 | 5.340 | 5.580 | 5.340 | 5.550 | 38,664 | +0.25(+4.72%) |
Mar 05, 2018 | 5.190 | 5.350 | 5.170 | 5.300 | 20,608 | +0.14(+2.71%) |
Mar 02, 2018 | 5.020 | 5.259 | 5.000 | 5.160 | 15,967 | +0.09(+1.78%) |
Mar 01, 2018 | 5.210 | 5.210 | 5.038 | 5.070 | 20,014 | -0.10(-1.93%) |
Feb 28, 2018 | 5.200 | 5.399 | 5.150 | 5.170 | 13,291 | -0.04(-0.68%) |
Feb 27, 2018 | 5.250 | 5.260 | 5.160 | 5.205 | 16,730 | -0.04(-0.85%) |
Feb 26, 2018 | 5.360 | 5.420 | 5.250 | 5.250 | 21,071 | -0.03(-0.57%) |
Feb 23, 2018 | 5.260 | 5.340 | 5.250 | 5.280 | 10,729 | +0.02(+0.38%) |
Feb 22, 2018 | 5.300 | 5.380 | 5.250 | 5.260 | 30,171 | -0.05(-0.94%) |
Feb 21, 2018 | 5.270 | 5.389 | 5.270 | 5.310 | 8,278 | +0.02(+0.38%) |
Feb 20, 2018 | 5.270 | 5.421 | 5.250 | 5.290 | 15,538 | -0.04(-0.75%) |
Feb 16, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.05(+0.95%) | |
Feb 15, 2018 | 5.450 | 5.450 | 5.300 | 5.280 | 48,535 | -0.09(-1.68%) |
Feb 14, 2018 | 5.330 | 5.500 | 5.310 | 5.370 | 46,865 | +0.14(+2.68%) |
Feb 13, 2018 | 5.100 | 5.310 | 4.980 | 5.230 | 72,245 | +0.24(+4.81%) |
Feb 12, 2018 | 4.900 | 5.040 | 4.900 | 4.990 | 30,192 | +0.14(+2.89%) |
Feb 09, 2018 | 4.910 | 5.078 | 4.720 | 4.850 | 95,821 | +0.06(+1.25%) |
Feb 08, 2018 | 4.900 | 4.970 | 4.700 | 4.790 | 50,527 | -0.11(-2.24%) |
Feb 07, 2018 | 4.780 | 4.780 | 4.780 | 4.900 | 25,397 | +0.04(+0.82%) |
Feb 06, 2018 | 4.630 | 5.050 | 4.630 | 4.860 | 160,078 | +0.09(+1.89%) |
Feb 05, 2018 | 5.190 | 5.200 | 4.690 | 4.770 | 180,101 | -0.50(-9.49%) |
Feb 02, 2018 | 5.270 | 5.371 | 5.251 | 5.270 | 41,249 | -0.06(-1.13%) |
Feb 01, 2018 | 5.391 | 5.450 | 5.300 | 5.330 | 50,246 | -0.09(-1.66%) |
Jan 31, 2018 | 5.520 | 5.540 | 5.390 | 5.420 | 34,150 | -0.01(-0.18%) |
Jan 30, 2018 | 5.520 | 5.520 | 5.400 | 5.430 | 62,397 | -0.12(-2.16%) |
Jan 29, 2018 | 5.870 | 5.870 | 5.550 | 5.550 | 66,472 | -0.30(-5.13%) |
Jan 26, 2018 | 5.900 | 5.904 | 5.800 | 5.850 | 37,976 | -0.05(-0.85%) |
Jan 25, 2018 | 5.790 | 5.900 | 5.790 | 5.900 | 30,192 | +0.11(+1.90%) |
Jan 24, 2018 | 5.950 | 5.950 | 5.620 | 5.790 | 51,916 | +0.06(+1.05%) |
Jan 23, 2018 | 5.510 | 5.800 | 5.450 | 5.730 | 166,498 | +0.13(+2.32%) |
Jan 22, 2018 | 5.660 | 5.700 | 5.522 | 5.600 | 29,771 | -0.02(-0.36%) |
Jan 19, 2018 | 5.700 | 5.734 | 5.550 | 5.620 | 47,460 | -0.12(-2.09%) |
Jan 18, 2018 | 5.620 | 5.810 | 5.612 | 5.740 | 30,786 | +0.11(+1.95%) |
Jan 17, 2018 | 5.600 | 5.660 | 5.550 | 5.630 | 26,145 | +0.03(+0.54%) |
Jan 16, 2018 | 5.620 | 5.700 | 5.520 | 5.600 | 104,661 | -0.11(-1.93%) |
Jan 12, 2018 | 5.710 | 5.710 | 5.710 | 0 | -0.10(-1.72%) | |
Jan 11, 2018 | 5.660 | 5.820 | 5.560 | 5.810 | 73,157 | +0.10(+1.75%) |
Jan 10, 2018 | 5.610 | 5.710 | 58,156 | -0.01(-0.17%) | ||
Jan 09, 2018 | 5.820 | 6.070 | 5.650 | 5.720 | 56,839 | -0.07(-1.21%) |
Jan 08, 2018 | 6.060 | 6.090 | 5.780 | 5.790 | 41,958 | -0.24(-3.98%) |
Jan 05, 2018 | 5.920 | 6.090 | 5.920 | 6.030 | 38,089 | +0.14(+2.38%) |
Jan 04, 2018 | 6.020 | 6.210 | 5.660 | 5.890 | 103,375 | +0.04(+0.68%) |
Jan 03, 2018 | 5.940 | 5.979 | 5.650 | 5.850 | 103,110 | -0.11(-1.85%) |
Jan 02, 2018 | 6.000 | 6.060 | 6.000 | 5.960 | 40,295 | -0.04(-0.67%) |
Dec 29, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.17(-2.76%) | |
Dec 28, 2017 | 6.360 | 6.360 | 6.150 | 6.170 | 53,146 | -0.17(-2.68%) |
Dec 27, 2017 | 6.380 | 6.400 | 6.055 | 6.340 | 43,416 | -0.02(-0.31%) |
Dec 26, 2017 | 6.380 | 6.420 | 6.160 | 6.360 | 70,908 | -0.02(-0.31%) |
Dec 22, 2017 | 6.180 | 6.390 | 6.160 | 6.380 | 114,669 | +0.23(+3.74%) |
Dec 21, 2017 | 5.900 | 6.250 | 5.844 | 6.150 | 132,615 | +0.27(+4.59%) |
Dec 20, 2017 | 5.900 | 5.970 | 5.770 | 5.880 | 24,738 | +0.02(+0.34%) |
Dec 19, 2017 | 6.020 | 6.060 | 5.790 | 5.860 | 44,706 | -0.13(-2.17%) |
Dec 18, 2017 | 5.840 | 6.100 | 5.780 | 5.990 | 145,744 | +0.20(+3.45%) |
Dec 15, 2017 | 5.880 | 5.890 | 5.750 | 5.790 | 35,404 | -0.06(-1.03%) |
Dec 14, 2017 | 5.650 | 5.870 | 5.600 | 5.850 | 60,559 | +0.21(+3.72%) |
Dec 13, 2017 | 5.440 | 5.650 | 5.440 | 5.640 | 21,660 | +0.20(+3.68%) |
Dec 12, 2017 | 5.600 | 5.630 | 5.330 | 5.440 | 30,255 | -0.13(-2.33%) |
Dec 11, 2017 | 5.460 | 5.600 | 5.320 | 5.570 | 43,564 | +0.15(+2.77%) |
Dec 08, 2017 | 5.380 | 5.539 | 5.350 | 5.420 | 33,121 | +0.05(+0.93%) |
Dec 07, 2017 | 5.220 | 5.680 | 5.220 | 5.370 | 76,322 | +0.15(+2.87%) |
Dec 06, 2017 | 5.340 | 5.350 | 5.170 | 5.220 | 37,007 | -0.03(-0.57%) |
Dec 05, 2017 | 5.260 | 5.380 | 5.090 | 5.250 | 103,132 | -0.04(-0.76%) |
Dec 04, 2017 | 5.500 | 5.862 | 5.270 | 5.290 | 75,247 | -0.13(-2.40%) |
Dec 01, 2017 | 5.730 | 5.730 | 5.510 | 5.420 | 87,549 | -0.27(-4.75%) |
Nov 30, 2017 | 5.670 | 5.810 | 5.590 | 5.690 | 48,898 | +0.08(+1.43%) |
Nov 29, 2017 | 5.700 | 5.875 | 5.530 | 5.610 | 62,038 | +0.07(+1.26%) |
Nov 28, 2017 | 5.690 | 5.770 | 5.510 | 5.540 | 114,545 | -0.17(-2.98%) |
Nov 27, 2017 | 5.730 | 5.950 | 5.700 | 5.710 | 80,337 | -0.12(-2.06%) |
Nov 24, 2017 | 5.720 | 5.930 | 5.610 | 5.830 | 32,598 | +0.11(+1.92%) |
Nov 22, 2017 | 6.120 | 6.120 | 5.650 | 5.720 | 172,365 | -0.43(-6.99%) |
Nov 21, 2017 | 6.110 | 6.180 | 5.820 | 6.150 | 127,280 | +0.04(+0.65%) |
Nov 20, 2017 | 5.970 | 6.180 | 5.900 | 6.110 | 84,764 | +0.19(+3.21%) |
Nov 17, 2017 | 5.700 | 6.020 | 5.700 | 5.920 | 98,589 | +0.23(+4.04%) |
Nov 16, 2017 | 6.250 | 6.300 | 5.680 | 5.690 | 186,798 | -0.47(-7.63%) |
Nov 15, 2017 | 6.040 | 6.160 | 5.830 | 6.160 | 54,343 | +0.07(+1.15%) |
Nov 14, 2017 | 6.210 | 6.270 | 6.050 | 6.090 | 139,829 | -0.12(-1.93%) |
Nov 13, 2017 | 5.960 | 6.250 | 5.740 | 6.210 | 173,706 | +0.30(+5.08%) |
Nov 10, 2017 | 5.860 | 6.010 | 5.251 | 5.910 | 412,627 | +0.76(+14.76%) |
Nov 09, 2017 | 5.000 | 5.159 | 4.900 | 5.150 | 81,203 | +0.14(+2.79%) |
Nov 08, 2017 | 4.960 | 5.050 | 4.880 | 5.010 | 110,339 | +0.03(+0.60%) |
Nov 07, 2017 | 5.180 | 5.250 | 4.910 | 4.980 | 191,834 | -0.20(-3.86%) |
Nov 06, 2017 | 5.480 | 5.480 | 5.111 | 5.180 | 149,379 | -0.18(-3.36%) |
Nov 03, 2017 | 5.400 | 5.460 | 5.349 | 5.360 | 54,134 | -0.06(-1.11%) |
Nov 02, 2017 | 5.590 | 5.590 | 5.380 | 5.420 | 74,500 | -0.18(-3.21%) |
Nov 01, 2017 | 5.790 | 5.790 | 5.470 | 5.600 | 75,842 | -0.15(-2.61%) |
Oct 31, 2017 | 5.500 | 5.857 | 5.500 | 5.750 | 89,912 | +0.20(+3.60%) |
Oct 30, 2017 | 5.810 | 5.942 | 5.340 | 5.550 | 210,147 | -0.26(-4.48%) |
Oct 27, 2017 | 5.630 | 5.895 | 5.610 | 5.810 | 107,782 | +0.11(+1.93%) |
Oct 26, 2017 | 5.860 | 5.900 | 5.380 | 5.700 | 257,526 | -0.28(-4.68%) |
Oct 25, 2017 | 6.870 | 6.870 | 5.960 | 5.980 | 414,881 | -0.92(-13.33%) |
Oct 24, 2017 | 6.650 | 6.910 | 6.550 | 6.900 | 212,095 | +0.28(+4.23%) |
Oct 23, 2017 | 6.560 | 6.910 | 6.244 | 6.620 | 288,422 | +0.19(+2.95%) |
Oct 20, 2017 | 6.360 | 6.580 | 6.100 | 6.430 | 173,609 | +0.07(+1.10%) |
Oct 19, 2017 | 7.000 | 7.530 | 6.150 | 6.360 | 1,620,532 | +0.26(+4.26%) |
Oct 18, 2017 | 5.800 | 6.210 | 5.800 | 6.100 | 472,715 | +0.33(+5.72%) |
Oct 17, 2017 | 5.460 | 5.780 | 5.420 | 5.770 | 118,919 | +0.28(+5.10%) |
Oct 16, 2017 | 5.490 | 5.550 | 5.360 | 5.490 | 80,925 | -0.05(-0.90%) |
Oct 13, 2017 | 5.600 | 5.640 | 5.350 | 5.540 | 200,212 | +0.00(+0.00%) |
Oct 12, 2017 | 5.600 | 5.635 | 5.510 | 5.540 | 44,179 | -0.03(-0.54%) |
Oct 11, 2017 | 5.530 | 5.631 | 5.490 | 5.570 | 76,918 | -0.03(-0.54%) |
Oct 10, 2017 | 5.750 | 5.890 | 5.481 | 5.600 | 148,374 | -0.12(-2.10%) |
Oct 09, 2017 | 5.720 | 5.770 | 5.670 | 5.720 | 47,166 | -0.03(-0.52%) |
Oct 06, 2017 | 5.780 | 5.807 | 5.660 | 5.750 | 69,719 | -0.01(-0.17%) |
Oct 05, 2017 | 5.600 | 5.800 | 5.501 | 5.760 | 215,573 | +0.14(+2.49%) |
Oct 04, 2017 | 5.370 | 5.630 | 5.370 | 5.620 | 106,080 | +0.22(+4.07%) |
Oct 03, 2017 | 5.560 | 5.630 | 5.060 | 5.400 | 266,630 | -0.24(-4.26%) |
Oct 02, 2017 | 5.860 | 5.860 | 5.560 | 5.640 | 112,192 | -0.07(-1.23%) |
Sep 29, 2017 | 5.700 | 5.797 | 5.650 | 5.710 | 75,993 | +0.03(+0.53%) |
Sep 28, 2017 | 5.590 | 5.740 | 5.510 | 5.680 | 130,017 | +0.18(+3.27%) |
Sep 27, 2017 | 5.600 | 5.600 | 5.400 | 5.500 | 170,973 | -0.06(-1.08%) |
Sep 26, 2017 | 5.340 | 5.570 | 5.340 | 5.560 | 168,609 | +0.28(+5.30%) |
Sep 25, 2017 | 5.450 | 5.460 | 5.190 | 5.280 | 196,085 | -0.11(-2.04%) |
Sep 22, 2017 | 5.100 | 5.449 | 5.100 | 5.390 | 132,163 | +0.31(+6.10%) |
Sep 21, 2017 | 5.040 | 5.180 | 5.030 | 5.080 | 81,426 | +0.06(+1.20%) |
Sep 20, 2017 | 5.120 | 5.490 | 5.000 | 5.020 | 183,019 | -0.13(-2.52%) |
Sep 19, 2017 | 5.370 | 5.910 | 5.030 | 5.150 | 898,890 | -0.14(-2.65%) |
Sep 18, 2017 | 4.760 | 5.290 | 4.760 | 5.290 | 948,037 | +0.44(+9.07%) |
Sep 15, 2017 | 4.670 | 4.850 | 4.650 | 4.850 | 129,947 | +0.11(+2.32%) |
Sep 14, 2017 | 4.750 | 4.750 | 4.560 | 4.740 | 45,465 | +0.01(+0.21%) |
Sep 13, 2017 | 4.700 | 4.800 | 4.650 | 4.730 | 74,886 | -0.01(-0.21%) |
Sep 12, 2017 | 4.750 | 4.800 | 4.640 | 4.740 | 47,094 | +0.02(+0.42%) |
Sep 11, 2017 | 4.830 | 4.830 | 4.530 | 4.720 | 112,320 | -0.06(-1.26%) |
Sep 08, 2017 | 4.750 | 4.896 | 4.750 | 4.780 | 194,571 | +0.06(+1.27%) |
Sep 07, 2017 | 4.750 | 4.810 | 4.620 | 4.720 | 116,389 | -0.01(-0.21%) |
Sep 06, 2017 | 4.800 | 4.952 | 4.640 | 4.730 | 189,599 | -0.14(-2.87%) |
Sep 05, 2017 | 4.990 | 4.990 | 4.760 | 4.870 | 210,705 | +0.01(+0.19%) |
Sep 01, 2017 | 4.790 | 5.030 | 4.730 | 4.861 | 333,056 | +0.12(+2.55%) |
Aug 31, 2017 | 4.990 | 5.010 | 4.710 | 4.740 | 288,168 | -0.25(-5.01%) |
Aug 30, 2017 | 4.770 | 4.990 | 4.644 | 4.990 | 202,090 | +0.28(+5.94%) |
Aug 29, 2017 | 4.500 | 4.800 | 4.500 | 4.710 | 143,510 | +0.20(+4.43%) |
Aug 28, 2017 | 4.470 | 4.640 | 4.400 | 4.510 | 193,798 | +0.08(+1.81%) |
Aug 25, 2017 | 4.330 | 4.640 | 4.330 | 4.430 | 107,346 | +0.03(+0.68%) |
Aug 24, 2017 | 4.950 | 5.020 | 4.380 | 4.400 | 363,892 | -0.47(-9.65%) |
Aug 23, 2017 | 4.740 | 5.100 | 4.730 | 4.870 | 351,616 | +0.19(+4.06%) |
Aug 22, 2017 | 4.490 | 4.823 | 4.490 | 4.680 | 195,642 | +0.20(+4.46%) |
Aug 21, 2017 | 4.350 | 4.480 | 4.300 | 4.480 | 70,558 | +0.13(+2.99%) |
Aug 18, 2017 | 4.620 | 4.697 | 4.300 | 4.350 | 168,018 | -0.24(-5.23%) |
Aug 17, 2017 | 4.200 | 4.600 | 4.120 | 4.590 | 259,848 | +0.42(+10.07%) |
Aug 16, 2017 | 4.010 | 4.200 | 3.930 | 4.170 | 293,570 | +0.21(+5.30%) |
Aug 15, 2017 | 3.770 | 4.090 | 3.684 | 3.960 | 464,828 | +0.16(+4.21%) |
Aug 14, 2017 | 3.800 | 3.800 | 3.760 | 3.800 | 45,204 | +0.00(+0.00%) |
Aug 11, 2017 | 3.600 | 3.800 | 3.600 | 3.800 | 199,157 | +0.20(+5.56%) |
Aug 10, 2017 | 3.750 | 3.800 | 3.510 | 3.600 | 98,852 | -0.06(-1.64%) |
Aug 09, 2017 | 3.700 | 3.750 | 3.650 | 3.660 | 50,170 | -0.04(-1.08%) |
Aug 08, 2017 | 3.770 | 3.770 | 3.586 | 3.700 | 32,773 | -0.05(-1.33%) |
Aug 07, 2017 | 3.730 | 3.800 | 3.550 | 3.750 | 46,281 | +0.01(+0.20%) |
Aug 04, 2017 | 3.870 | 3.870 | 3.660 | 3.743 | 193,350 | -0.14(-3.54%) |
Aug 03, 2017 | 3.730 | 3.950 | 3.550 | 3.880 | 212,366 | +0.17(+4.58%) |
Aug 02, 2017 | 3.500 | 3.779 | 3.500 | 3.710 | 133,001 | +0.23(+6.61%) |
Aug 01, 2017 | 3.500 | 3.515 | 3.400 | 3.480 | 25,123 | +0.03(+0.87%) |
Jul 31, 2017 | 3.500 | 3.590 | 3.305 | 3.450 | 45,135 | -0.05(-1.43%) |
Jul 28, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 77,409 | +0.08(+2.34%) |
Jul 27, 2017 | 3.410 | 3.480 | 3.280 | 3.420 | 63,416 | +0.02(+0.59%) |
Jul 26, 2017 | 3.310 | 3.420 | 3.310 | 3.400 | 73,455 | +0.12(+3.66%) |
Jul 25, 2017 | 3.250 | 3.354 | 3.250 | 3.280 | 35,948 | +0.06(+1.86%) |
Jul 24, 2017 | 3.260 | 3.310 | 3.120 | 3.220 | 28,133 | +0.00(+0.00%) |
Jul 21, 2017 | 3.110 | 3.300 | 3.100 | 3.220 | 32,338 | +0.11(+3.54%) |
Jul 20, 2017 | 3.340 | 2.950 | 3.110 | 168,888 | -0.23(-6.89%) | |
Jul 19, 2017 | 3.450 | 3.450 | 3.310 | 3.340 | 83,772 | -0.12(-3.47%) |
Jul 18, 2017 | 3.530 | 3.530 | 3.360 | 3.460 | 50,922 | -0.07(-1.98%) |
Jul 17, 2017 | 3.440 | 3.590 | 3.300 | 3.530 | 226,520 | +0.13(+3.82%) |
Jul 14, 2017 | 3.700 | 3.740 | 3.320 | 3.400 | 671,795 | +0.02(+0.72%) |
Jul 13, 2017 | 3.200 | 3.390 | 3.127 | 3.376 | 307,297 | +0.27(+8.55%) |
Jul 12, 2017 | 2.900 | 3.150 | 2.895 | 3.110 | 255,055 | +0.22(+7.61%) |
Jul 11, 2017 | 2.920 | 2.940 | 2.880 | 2.890 | 71,382 | -0.02(-0.53%) |
Jul 10, 2017 | 2.900 | 2.928 | 2.850 | 2.905 | 38,262 | +0.02(+0.53%) |
Jul 07, 2017 | 2.900 | 2.900 | 2.800 | 2.890 | 62,031 | +0.04(+1.41%) |
Jul 06, 2017 | 2.900 | 2.910 | 2.800 | 2.850 | 107,940 | -0.05(-1.73%) |
Jul 05, 2017 | 2.690 | 2.980 | 2.660 | 2.900 | 479,251 | +0.28(+10.69%) |