Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.481 | 8.481 | 8.481 | 0 | +0.30(+3.68%) | |
Aug 30, 2018 | 8.610 | 8.610 | 8.180 | 8.180 | 3,480 | -0.48(-5.59%) |
Aug 29, 2018 | 8.664 | 8.664 | 8.664 | 8.664 | 1,380 | +0.06(+0.75%) |
Aug 28, 2018 | 8.660 | 8.664 | 8.519 | 8.599 | 2,826 | +0.15(+1.72%) |
Aug 27, 2018 | 8.449 | 8.534 | 7.749 | 8.454 | 7,853 | -0.21(-2.42%) |
Aug 24, 2018 | 8.664 | 8.664 | 8.664 | 8.664 | 185 | +0.00(+0.00%) |
Aug 23, 2018 | 8.476 | 8.702 | 8.449 | 8.664 | 2,781 | +0.15(+1.71%) |
Aug 22, 2018 | 8.368 | 8.519 | 8.368 | 8.519 | 4,281 | +0.22(+2.59%) |
Aug 21, 2018 | 8.303 | 8.303 | 33 | +0.00(+0.00%) | ||
Aug 20, 2018 | 8.287 | 8.395 | 8.287 | 8.303 | 2,859 | +0.42(+5.32%) |
Aug 17, 2018 | 7.884 | 7.884 | 7.884 | 7.884 | 185 | -0.19(-2.33%) |
Aug 16, 2018 | 8.072 | 8.072 | 8.072 | 8.072 | 360 | -0.22(-2.60%) |
Aug 15, 2018 | 8.223 | 8.287 | 7.808 | 8.287 | 3,959 | +0.32(+4.05%) |
Aug 14, 2018 | 7.964 | 7.964 | 7.964 | 7.964 | 185 | +0.00(+0.00%) |
Aug 13, 2018 | 7.749 | 7.964 | 7.749 | 7.964 | 2,237 | -0.11(-1.33%) |
Aug 08, 2018 | 8.072 | 8.072 | 8.072 | 0 | -0.13(-1.54%) | |
Aug 07, 2018 | 8.199 | 8.199 | 26 | +0.00(+0.00%) | ||
Aug 06, 2018 | 8.287 | 8.287 | 8.199 | 8.199 | 2,904 | -0.28(-3.33%) |
Aug 03, 2018 | 8.481 | 8.481 | 8.481 | 8.481 | 185 | +0.14(+1.68%) |
Aug 02, 2018 | 8.126 | 8.346 | 8.126 | 8.341 | 957 | +0.10(+1.17%) |
Aug 01, 2018 | 8.244 | 8.244 | 18 | +0.00(+0.00%) | ||
Jul 31, 2018 | 8.244 | 8.244 | 8.244 | 8.244 | 553 | -0.09(-1.03%) |
Jul 30, 2018 | 8.422 | 8.610 | 8.330 | 8.330 | 3,712 | +0.09(+1.11%) |
Jul 27, 2018 | 8.164 | 8.239 | 8.164 | 8.239 | 557 | -0.21(-2.48%) |
Jul 25, 2018 | 8.449 | 8.449 | 8.449 | 0 | +0.16(+1.95%) | |
Jul 24, 2018 | 8.567 | 8.567 | 8.287 | 8.287 | 2,835 | -0.20(-2.41%) |
Jul 23, 2018 | 8.693 | 8.693 | 8.492 | 8.492 | 468 | +0.13(+1.61%) |
Jul 20, 2018 | 8.357 | 8.357 | 8.357 | 8.357 | 196 | +0.29(+3.56%) |
Jul 19, 2018 | 8.147 | 8.254 | 8.070 | 8.070 | 1,640 | -0.08(-0.96%) |
Jul 18, 2018 | 8.034 | 8.148 | 8.034 | 8.148 | 3,084 | +0.34(+4.35%) |
Jul 17, 2018 | 8.336 | 8.336 | 7.808 | 7.808 | 763 | -0.22(-2.71%) |
Jul 16, 2018 | 8.158 | 8.158 | 7.978 | 8.026 | 1,440 | +0.10(+1.25%) |
Jul 12, 2018 | 7.927 | 7.927 | 7.927 | 109 | +0.09(+1.17%) | |
Jul 11, 2018 | 7.808 | 8.169 | 7.808 | 7.835 | 4,812 | +0.10(+1.25%) |
Jul 10, 2018 | 8.131 | 8.131 | 7.738 | 7.738 | 2,328 | -0.23(-2.84%) |
Jul 09, 2018 | 8.024 | 8.072 | 7.964 | 7.964 | 1,614 | -0.02(-0.27%) |
Jul 06, 2018 | 8.067 | 8.156 | 7.986 | 7.986 | 2,438 | -0.09(-1.07%) |
Jul 05, 2018 | 8.072 | 8.072 | 8.072 | 8.072 | 1,023 | +0.25(+3.14%) |
Jul 03, 2018 | 7.826 | 7.826 | 7.826 | 0 | +0.00(+0.02%) | |
Jul 02, 2018 | 8.045 | 8.051 | 7.776 | 7.825 | 6,141 | -0.25(-3.07%) |
Jun 29, 2018 | 8.207 | 8.207 | 8.072 | 8.072 | 3,991 | -0.09(-1.12%) |
Jun 28, 2018 | 8.417 | 8.417 | 8.164 | 8.164 | 9,850 | -0.06(-0.78%) |
Jun 27, 2018 | 8.115 | 8.486 | 8.072 | 8.228 | 8,352 | +0.06(+0.72%) |
Jun 26, 2018 | 8.357 | 8.357 | 8.169 | 8.169 | 2,562 | -0.01(-0.16%) |
Jun 25, 2018 | 8.207 | 8.287 | 8.182 | 8.182 | 3,958 | -0.14(-1.65%) |
Jun 22, 2018 | 8.320 | 8.320 | 8.320 | 8.320 | 377 | +0.07(+0.85%) |
Jun 21, 2018 | 8.260 | 8.363 | 8.139 | 8.250 | 6,533 | -0.13(-1.57%) |
Jun 20, 2018 | 8.325 | 8.381 | 8.266 | 8.381 | 5,480 | +0.09(+1.09%) |
Jun 19, 2018 | 8.250 | 8.391 | 8.153 | 8.291 | 31,688 | -0.08(-0.92%) |
Jun 18, 2018 | 8.513 | 8.513 | 8.248 | 8.368 | 6,847 | -0.15(-1.71%) |
Jun 15, 2018 | 8.341 | 8.513 | 8.314 | 8.513 | 7,228 | -0.04(-0.44%) |
Jun 14, 2018 | 8.621 | 8.621 | 8.551 | 8.551 | 7,737 | -0.06(-0.69%) |
Jun 13, 2018 | 8.513 | 8.610 | 8.406 | 8.610 | 5,976 | +0.19(+2.30%) |
Jun 12, 2018 | 8.852 | 8.879 | 8.373 | 8.416 | 2,337 | -0.29(-3.28%) |
Jun 11, 2018 | 8.772 | 8.772 | 8.698 | 8.702 | 12,444 | +0.14(+1.68%) |
Jun 08, 2018 | 8.567 | 8.583 | 8.451 | 8.558 | 6,375 | +0.02(+0.21%) |
Jun 06, 2018 | 8.540 | 8.540 | 8.540 | 11 | +0.01(+0.06%) | |
Jun 05, 2018 | 8.745 | 8.745 | 8.535 | 8.535 | 1,750 | +0.05(+0.57%) |
Jun 04, 2018 | 8.486 | 8.486 | 8.486 | 8.486 | 196 | +0.03(+0.38%) |
Jun 01, 2018 | 8.556 | 8.556 | 8.454 | 8.454 | 912 | -0.04(-0.51%) |
May 30, 2018 | 8.497 | 8.497 | 8.497 | 85 | -0.06(-0.69%) | |
May 29, 2018 | 8.320 | 8.556 | 8.314 | 8.556 | 4,530 | +0.24(+2.85%) |
May 25, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.15(-1.78%) | |
May 24, 2018 | 8.460 | 8.470 | 8.460 | 8.470 | 551 | -0.01(-0.13%) |
May 23, 2018 | 8.616 | 8.664 | 8.465 | 8.481 | 2,603 | +0.00(+0.00%) |
May 22, 2018 | 8.443 | 8.610 | 8.365 | 8.481 | 5,056 | +0.09(+1.03%) |
May 21, 2018 | 8.395 | 8.395 | 8.395 | 8.395 | 280 | -0.02(-0.19%) |
May 18, 2018 | 8.427 | 8.438 | 8.411 | 8.411 | 4,225 | -0.03(-0.38%) |
May 17, 2018 | 8.282 | 8.466 | 8.282 | 8.443 | 2,285 | +0.12(+1.49%) |
May 16, 2018 | 8.287 | 8.320 | 8.287 | 8.320 | 24,350 | -0.02(-0.26%) |
May 15, 2018 | 8.277 | 8.341 | 8.277 | 8.341 | 14,568 | -0.04(-0.51%) |
May 14, 2018 | 8.266 | 8.384 | 8.266 | 8.384 | 5,684 | +0.21(+2.57%) |
May 11, 2018 | 8.422 | 8.422 | 8.174 | 8.174 | 7,442 | +0.02(+0.26%) |
May 10, 2018 | 8.260 | 8.260 | 8.153 | 8.153 | 886 | -0.06(-0.72%) |
May 09, 2018 | 8.233 | 8.233 | 8.180 | 8.212 | 1,531 | -0.05(-0.59%) |
May 08, 2018 | 8.061 | 8.260 | 8.061 | 8.260 | 2,861 | +0.12(+1.52%) |
May 07, 2018 | 8.363 | 8.363 | 8.137 | 8.137 | 618 | -0.29(-3.39%) |
May 04, 2018 | 8.395 | 8.422 | 8.395 | 8.422 | 743 | +0.03(+0.32%) |
May 03, 2018 | 8.664 | 8.664 | 8.395 | 8.395 | 1,300 | +0.13(+1.63%) |
May 02, 2018 | 8.476 | 8.476 | 8.260 | 8.260 | 2,947 | -0.08(-0.97%) |
May 01, 2018 | 8.298 | 8.341 | 8.260 | 8.341 | 1,891 | +0.03(+0.39%) |
Apr 30, 2018 | 8.416 | 8.562 | 8.233 | 8.309 | 5,426 | -0.09(-1.03%) |
Apr 27, 2018 | 8.390 | 8.395 | 8.390 | 8.395 | 598 | +0.15(+1.76%) |
Apr 26, 2018 | 8.557 | 8.557 | 8.250 | 8.250 | 689 | -0.19(-2.23%) |
Apr 25, 2018 | 8.438 | 8.438 | 8.422 | 8.438 | 1,817 | +0.01(+0.06%) |
Apr 24, 2018 | 8.427 | 8.433 | 8.427 | 8.433 | 945 | -0.05(-0.57%) |
Apr 23, 2018 | 8.535 | 8.745 | 8.481 | 8.481 | 1,815 | +0.13(+1.55%) |
Apr 20, 2018 | 8.347 | 8.422 | 8.347 | 8.352 | 882 | -0.08(-0.89%) |
Apr 19, 2018 | 8.347 | 8.427 | 8.174 | 8.427 | 11,669 | +0.08(+0.97%) |
Apr 18, 2018 | 8.244 | 8.470 | 7.991 | 8.347 | 30,269 | -0.08(-0.96%) |
Apr 17, 2018 | 8.637 | 8.637 | 8.164 | 8.427 | 30,531 | -0.21(-2.43%) |
Apr 16, 2018 | 8.578 | 8.815 | 8.578 | 8.637 | 5,658 | +0.13(+1.58%) |
Apr 13, 2018 | 8.610 | 8.621 | 8.438 | 8.503 | 3,030 | -0.08(-0.94%) |
Apr 12, 2018 | 8.906 | 8.906 | 8.583 | 8.583 | 5,086 | -0.04(-0.50%) |
Apr 11, 2018 | 8.825 | 8.871 | 8.626 | 8.626 | 2,361 | -0.81(-8.56%) |
Apr 10, 2018 | 9.450 | 9.633 | 9.421 | 9.434 | 3,530 | +0.02(+0.17%) |
Apr 09, 2018 | 9.078 | 9.417 | 9.078 | 9.417 | 4,757 | +0.75(+8.70%) |
Apr 06, 2018 | 8.664 | 8.664 | 8.664 | 8.664 | 237 | -0.16(-1.83%) |
Apr 05, 2018 | 8.825 | 8.831 | 8.825 | 8.825 | 1,391 | +0.05(+0.61%) |
Apr 04, 2018 | 8.524 | 8.987 | 8.524 | 8.772 | 2,486 | +0.13(+1.56%) |
Apr 03, 2018 | 8.739 | 8.747 | 8.626 | 8.637 | 6,345 | +0.10(+1.20%) |
Apr 02, 2018 | 8.734 | 8.734 | 8.503 | 8.535 | 5,792 | -0.21(-2.40%) |
Mar 29, 2018 | 8.745 | 8.745 | 8.745 | 0 | -0.25(-2.75%) | |
Mar 28, 2018 | 8.793 | 8.992 | 8.772 | 8.992 | 9,750 | -0.14(-1.53%) |
Mar 27, 2018 | 9.202 | 9.202 | 8.895 | 9.132 | 4,558 | -0.17(-1.79%) |
Mar 26, 2018 | 9.304 | 9.390 | 9.148 | 9.299 | 13,346 | -0.52(-5.26%) |
Mar 23, 2018 | 9.633 | 9.816 | 9.579 | 9.816 | 9,417 | +0.00(+0.02%) |
Mar 22, 2018 | 9.939 | 9.939 | 9.813 | 9.813 | 2,863 | -0.13(-1.27%) |
Mar 21, 2018 | 10.02 | 10.12 | 9.939 | 9.939 | 1,334 | -0.09(-0.91%) |
Mar 20, 2018 | 10.01 | 10.04 | 10.01 | 10.03 | 1,352 | +0.13(+1.36%) |
Mar 19, 2018 | 9.756 | 9.982 | 9.756 | 9.896 | 5,429 | -0.01(-0.12%) |
Mar 16, 2018 | 10.01 | 10.01 | 9.908 | 9.908 | 802 | +0.10(+1.05%) |
Mar 15, 2018 | 9.886 | 9.956 | 9.799 | 9.805 | 11,608 | -0.06(-0.58%) |
Mar 14, 2018 | 9.670 | 9.862 | 9.654 | 9.862 | 6,795 | +0.14(+1.47%) |
Mar 13, 2018 | 10.01 | 10.01 | 9.660 | 9.719 | 32,933 | -0.19(-1.95%) |
Mar 12, 2018 | 10.13 | 10.13 | 9.902 | 9.912 | 19,415 | -0.21(-2.07%) |
Mar 09, 2018 | 10.20 | 10.20 | 10.12 | 10.12 | 13,622 | +0.06(+0.64%) |
Mar 08, 2018 | 10.12 | 10.44 | 10.04 | 10.06 | 12,565 | -0.06(-0.59%) |
Mar 07, 2018 | 10.42 | 9.848 | 10.12 | 30,016 | -0.61(-5.67%) | |
Mar 06, 2018 | 10.47 | 11.04 | 10.32 | 10.73 | 103,265 | +0.26(+2.48%) |
Mar 05, 2018 | 10.42 | 10.55 | 10.42 | 10.47 | 44,568 | -0.04(-0.38%) |
Mar 02, 2018 | 10.50 | 10.51 | 10.43 | 10.51 | 17,318 | +0.29(+2.83%) |
Mar 01, 2018 | 10.05 | 10.52 | 10.05 | 10.22 | 32,767 | -0.17(-1.60%) |
Feb 28, 2018 | 10.38 | 10.76 | 10.38 | 10.38 | 23,524 | +0.08(+0.81%) |
Feb 27, 2018 | 10.35 | 10.35 | 10.30 | 10.30 | 3,972 | -0.19(-1.84%) |
Feb 26, 2018 | 10.47 | 10.49 | 10.43 | 10.49 | 13,107 | +0.09(+0.86%) |
Feb 23, 2018 | 10.35 | 10.50 | 10.32 | 10.40 | 7,545 | +0.05(+0.51%) |
Feb 22, 2018 | 10.30 | 10.35 | 10.12 | 10.35 | 45,926 | +0.37(+3.73%) |
Feb 21, 2018 | 10.81 | 10.81 | 9.978 | 9.978 | 2,043 | +0.00(+0.00%) |
Feb 20, 2018 | 9.968 | 10.15 | 9.968 | 9.978 | 27,331 | +0.10(+1.04%) |
Feb 16, 2018 | 9.875 | 9.875 | 9.875 | 0 | +0.19(+1.96%) | |
Feb 15, 2018 | 9.669 | 9.685 | 9.669 | 9.685 | 2,564 | -0.03(-0.34%) |
Feb 14, 2018 | 9.685 | 9.778 | 9.645 | 9.718 | 19,051 | +0.25(+2.63%) |
Feb 13, 2018 | 9.599 | 9.728 | 9.469 | 9.469 | 4,863 | -0.03(-0.28%) |
Feb 12, 2018 | 9.496 | 9.496 | 9.453 | 9.496 | 2,826 | +0.07(+0.78%) |
Feb 09, 2018 | 9.599 | 9.599 | 9.423 | 9.423 | 3,292 | -0.18(-1.87%) |
Feb 08, 2018 | 9.715 | 9.728 | 9.523 | 9.602 | 10,010 | -0.32(-3.21%) |
Feb 07, 2018 | 9.669 | 9.865 | 9.669 | 9.921 | 4,297 | +0.29(+2.97%) |
Feb 06, 2018 | 9.665 | 9.665 | 9.536 | 9.635 | 5,170 | +0.00(+0.03%) |
Feb 05, 2018 | 9.752 | 9.629 | 9.632 | 10,796 | -0.34(-3.40%) | |
Feb 02, 2018 | 10.47 | 10.47 | 9.971 | 9.971 | 20,565 | -0.22(-2.12%) |
Feb 01, 2018 | 9.911 | 10.19 | 9.762 | 10.19 | 49,766 | +0.27(+2.71%) |
Jan 31, 2018 | 9.801 | 9.918 | 9.801 | 9.918 | 1,838 | +0.27(+2.79%) |
Jan 30, 2018 | 9.463 | 9.649 | 9.463 | 9.649 | 4,285 | -0.09(-0.89%) |
Jan 29, 2018 | 9.484 | 9.735 | 9.451 | 9.735 | 3,208 | +0.10(+1.00%) |
Jan 26, 2018 | 9.639 | 9.639 | 9.639 | 9.639 | 448 | +0.02(+0.21%) |
Jan 25, 2018 | 9.901 | 9.901 | 9.469 | 9.619 | 15,109 | +0.05(+0.52%) |
Jan 24, 2018 | 9.635 | 9.689 | 9.569 | 9.569 | 6,157 | -0.15(-1.54%) |
Jan 23, 2018 | 9.719 | 9.719 | 9.719 | 9.719 | 1,453 | +0.02(+0.16%) |
Jan 22, 2018 | 9.698 | 9.703 | 9.698 | 9.703 | 2,452 | +0.18(+1.94%) |
Jan 17, 2018 | 9.519 | 9.519 | 9.519 | 430 | +0.01(+0.14%) | |
Jan 16, 2018 | 9.692 | 9.725 | 9.467 | 9.506 | 11,142 | -0.37(-3.73%) |
Jan 12, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.21(-2.08%) | |
Jan 11, 2018 | 9.934 | 10.08 | 9.821 | 10.08 | 12,764 | +0.20(+2.05%) |
Jan 10, 2018 | 9.692 | 10.05 | 9.526 | 9.881 | 31,741 | +0.56(+6.03%) |
Jan 09, 2018 | 9.459 | 9.831 | 9.303 | 9.320 | 79,141 | +1.73(+22.76%) |
Jan 08, 2018 | 7.569 | 7.592 | 7.432 | 7.592 | 6,118 | -0.17(-2.14%) |
Jan 05, 2018 | 7.675 | 7.961 | 7.507 | 7.758 | 14,323 | +0.19(+2.50%) |
Jan 04, 2018 | 7.625 | 7.642 | 7.442 | 7.569 | 8,177 | +0.16(+2.15%) |
Jan 03, 2018 | 7.419 | 7.472 | 7.313 | 7.409 | 3,909 | +0.17(+2.34%) |
Jan 02, 2018 | 7.197 | 7.197 | 7.193 | 7.240 | 6,019 | +0.05(+0.65%) |
Dec 29, 2017 | 7.193 | 7.193 | 7.193 | 0 | +0.26(+3.79%) | |
Dec 28, 2017 | 6.608 | 7.203 | 6.599 | 6.931 | 1,724 | -0.12(-1.70%) |
Dec 27, 2017 | 7.034 | 7.050 | 7.034 | 7.050 | 1,899 | +0.16(+2.31%) |
Dec 26, 2017 | 7.077 | 7.077 | 6.891 | 6.891 | 5,426 | -0.10(-1.36%) |
Dec 22, 2017 | 6.944 | 6.986 | 6.911 | 6.986 | 3,295 | +0.13(+1.87%) |
Dec 21, 2017 | 6.987 | 7.044 | 6.858 | 6.858 | 3,208 | +0.04(+0.58%) |
Dec 20, 2017 | 6.811 | 6.824 | 6.811 | 6.818 | 2,675 | +0.17(+2.55%) |
Dec 18, 2017 | 6.648 | 6.648 | 6.648 | 3 | +0.05(+0.70%) | |
Dec 15, 2017 | 6.602 | 6.602 | 6.602 | 6.602 | 316 | -0.13(-1.88%) |
Dec 13, 2017 | 6.728 | 6.728 | 6.728 | 445 | -0.02(-0.25%) | |
Dec 12, 2017 | 6.811 | 6.811 | 6.745 | 6.745 | 11,157 | +0.17(+2.58%) |
Dec 11, 2017 | 6.575 | 6.645 | 6.575 | 6.575 | 1,673 | -0.07(-1.05%) |
Dec 08, 2017 | 6.479 | 6.645 | 6.479 | 6.645 | 3,012 | +0.00(+0.00%) |
Dec 07, 2017 | 6.496 | 6.645 | 6.496 | 6.645 | 4,535 | -0.02(-0.25%) |
Dec 06, 2017 | 6.662 | 6.662 | 6.662 | 6.662 | 1,173 | +0.00(+0.00%) |
Dec 05, 2017 | 6.828 | 6.828 | 6.662 | 6.662 | 5,029 | -0.16(-2.29%) |
Dec 04, 2017 | 6.828 | 6.828 | 6.721 | 6.818 | 11,792 | +0.01(+0.10%) |
Dec 01, 2017 | 6.861 | 6.861 | 6.805 | 6.811 | 9,763 | +0.01(+0.20%) |
Nov 30, 2017 | 6.861 | 6.868 | 6.798 | 6.798 | 11,753 | -0.06(-0.92%) |
Nov 29, 2017 | 6.778 | 6.884 | 6.778 | 6.861 | 23,897 | +0.15(+2.28%) |
Nov 28, 2017 | 6.761 | 6.778 | 6.698 | 6.708 | 24,469 | +0.14(+2.18%) |
Nov 27, 2017 | 6.738 | 6.808 | 6.512 | 6.565 | 36,746 | +0.42(+6.81%) |
Nov 24, 2017 | 6.147 | 6.147 | 6.147 | 6.147 | 376 | +0.09(+1.45%) |
Nov 22, 2017 | 6.147 | 6.147 | 5.947 | 6.059 | 53,787 | -0.09(-1.43%) |
Nov 21, 2017 | 6.003 | 6.147 | 6.003 | 6.147 | 19,644 | +0.23(+3.93%) |
Nov 20, 2017 | 5.922 | 5.922 | 5.914 | 5.914 | 4,514 | +0.07(+1.14%) |
Nov 17, 2017 | 5.814 | 5.848 | 5.728 | 5.848 | 5,604 | +0.13(+2.33%) |
Nov 15, 2017 | 5.715 | 5.715 | 5.715 | 0 | -0.02(-0.29%) | |
Nov 13, 2017 | 5.731 | 5.731 | 5.731 | 9 | -0.05(-0.78%) | |
Nov 10, 2017 | 5.777 | 5.777 | 5.777 | 5.777 | 334 | -0.13(-2.21%) |
Nov 09, 2017 | 6.000 | 6.000 | 5.824 | 5.907 | 10,329 | -0.08(-1.39%) |
Nov 08, 2017 | 5.844 | 6.496 | 5.844 | 5.990 | 8,683 | +0.23(+3.92%) |
Nov 06, 2017 | 5.765 | 5.765 | 5.765 | 150 | +0.28(+5.15%) | |
Nov 03, 2017 | 5.898 | 5.898 | 5.482 | 5.482 | 1,625 | -0.05(-0.84%) |
Nov 02, 2017 | 5.781 | 5.781 | 5.515 | 5.529 | 2,802 | -0.06(-1.13%) |
Nov 01, 2017 | 5.662 | 5.665 | 5.592 | 5.592 | 5,417 | -0.20(-3.52%) |
Oct 31, 2017 | 5.738 | 5.824 | 5.738 | 5.796 | 3,921 | -0.02(-0.32%) |
Oct 30, 2017 | 5.814 | 5.814 | 5.814 | 5.814 | 1,203 | +0.13(+2.34%) |
Oct 27, 2017 | 5.642 | 5.681 | 5.575 | 5.681 | 3,340 | +0.11(+1.91%) |
Oct 26, 2017 | 5.575 | 5.575 | 5.575 | 5.575 | 1,363 | +0.31(+5.87%) |
Oct 25, 2017 | 5.452 | 5.452 | 5.206 | 5.266 | 5,733 | -0.33(-5.93%) |
Oct 23, 2017 | 5.598 | 5.598 | 5.598 | 186 | +0.00(+0.00%) | |
Oct 20, 2017 | 5.598 | 5.598 | 5.598 | 5.598 | 1,206 | +0.02(+0.39%) |
Oct 16, 2017 | 5.577 | 5.577 | 5.577 | 180 | -0.21(-3.64%) | |
Oct 11, 2017 | 5.788 | 5.788 | 5.788 | 12 | +0.22(+4.00%) | |
Oct 10, 2017 | 5.565 | 5.565 | 5.565 | 5.565 | 589 | -0.08(-1.36%) |
Oct 04, 2017 | 5.642 | 5.642 | 5.642 | 300 | +0.19(+3.54%) | |
Oct 03, 2017 | 5.544 | 5.578 | 5.416 | 5.449 | 3,912 | -0.15(-2.67%) |
Oct 02, 2017 | 5.598 | 5.598 | 5.598 | 5.598 | 1,649 | +0.32(+6.11%) |
Sep 29, 2017 | 5.399 | 5.501 | 5.276 | 5.276 | 3,662 | -0.19(-3.52%) |
Sep 28, 2017 | 5.474 | 5.751 | 5.469 | 5.469 | 5,598 | -0.15(-2.66%) |
Sep 27, 2017 | 5.618 | 5.618 | 5.618 | 5.618 | 1,246 | -0.00(-0.06%) |
Sep 26, 2017 | 5.748 | 5.751 | 5.615 | 5.622 | 3,551 | +0.07(+1.20%) |
Sep 22, 2017 | 5.555 | 150 | -0.03(-0.48%) | |||
Sep 21, 2017 | 5.748 | 5.748 | 5.582 | 5.582 | 3,897 | +0.08(+1.51%) |
Sep 20, 2017 | 5.648 | 5.648 | 5.499 | 5.499 | 2,332 | -0.13(-2.39%) |
Sep 19, 2017 | 5.681 | 5.681 | 5.633 | 5.633 | 1,920 | -0.08(-1.37%) |
Sep 18, 2017 | 5.711 | 5.711 | 5.711 | 5.711 | 604 | +0.33(+6.11%) |
Sep 15, 2017 | 5.371 | 5.382 | 5.371 | 5.382 | 680 | -0.29(-5.08%) |
Sep 14, 2017 | 5.565 | 5.681 | 5.565 | 5.671 | 7,223 | +0.13(+2.26%) |
Sep 13, 2017 | 5.545 | 5.545 | 5.545 | 5.545 | 872 | +0.04(+0.66%) |
Sep 12, 2017 | 5.482 | 5.540 | 5.482 | 5.509 | 3,894 | -0.06(-1.01%) |
Sep 11, 2017 | 5.499 | 5.605 | 5.499 | 5.565 | 2,320 | +0.02(+0.42%) |
Sep 08, 2017 | 5.784 | 5.784 | 5.542 | 5.542 | 6,064 | -0.11(-1.88%) |
Sep 07, 2017 | 5.698 | 5.748 | 5.648 | 5.648 | 1,565 | +0.08(+1.37%) |
Sep 06, 2017 | 5.319 | 5.572 | 5.250 | 5.572 | 17,315 | +0.49(+9.61%) |
Sep 05, 2017 | 5.083 | 5.083 | 5.083 | 5.083 | 4,276 | +0.38(+8.01%) |