Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.315 | 8.315 | 8.315 | 0 | -0.17(-2.02%) | |
Aug 30, 2018 | 8.540 | 8.640 | 8.486 | 8.486 | 3,850 | -0.20(-2.35%) |
Aug 29, 2018 | 8.500 | 8.690 | 8.386 | 8.690 | 20,237 | +0.29(+3.45%) |
Aug 28, 2018 | 8.440 | 8.440 | 8.250 | 8.400 | 13,410 | +0.20(+2.46%) |
Aug 27, 2018 | 7.990 | 8.250 | 7.990 | 8.198 | 13,457 | +0.32(+4.04%) |
Aug 24, 2018 | 7.895 | 7.900 | 7.880 | 7.880 | 500 | +0.02(+0.25%) |
Aug 23, 2018 | 7.850 | 7.890 | 7.850 | 7.860 | 7,429 | -0.01(-0.13%) |
Aug 22, 2018 | 7.851 | 7.870 | 7.851 | 7.870 | 1,205 | +0.47(+6.35%) |
Aug 21, 2018 | 7.375 | 7.400 | 7.375 | 7.400 | 5,426 | +0.27(+3.79%) |
Aug 20, 2018 | 7.130 | 7.130 | 7.130 | 7.130 | 1,110 | +0.04(+0.56%) |
Aug 17, 2018 | 7.100 | 7.100 | 7.090 | 7.090 | 700 | -0.03(-0.42%) |
Aug 16, 2018 | 7.120 | 7.120 | 7.120 | 7.120 | 800 | -0.04(-0.56%) |
Aug 15, 2018 | 7.180 | 7.195 | 7.160 | 7.160 | 92,750 | -0.25(-3.32%) |
Aug 14, 2018 | 7.250 | 7.406 | 7.250 | 7.406 | 4,400 | +0.31(+4.31%) |
Aug 13, 2018 | 6.992 | 7.200 | 6.992 | 7.100 | 996 | +0.13(+1.87%) |
Aug 10, 2018 | 6.970 | 6.970 | 6.970 | 6.970 | 100 | -0.03(-0.43%) |
Aug 09, 2018 | 7.080 | 7.080 | 7.000 | 7.000 | 350 | +0.01(+0.14%) |
Aug 08, 2018 | 7.020 | 7.020 | 6.970 | 6.990 | 2,525 | -0.17(-2.37%) |
Aug 07, 2018 | 7.230 | 7.230 | 7.160 | 7.160 | 338 | -0.02(-0.28%) |
Aug 06, 2018 | 7.000 | 7.180 | 6.960 | 7.180 | 4,957 | +0.19(+2.75%) |
Aug 03, 2018 | 6.990 | 7.000 | 6.988 | 6.988 | 2,400 | -0.01(-0.17%) |
Aug 02, 2018 | 6.980 | 7.000 | 6.980 | 7.000 | 5,454 | +0.02(+0.29%) |
Aug 01, 2018 | 6.980 | 6.980 | 6.980 | 6.980 | 1,908 | -0.10(-1.38%) |
Jul 31, 2018 | 7.040 | 7.130 | 7.040 | 7.078 | 886 | -0.12(-1.69%) |
Jul 30, 2018 | 7.255 | 7.255 | 7.200 | 7.200 | 1,500 | -0.02(-0.28%) |
Jul 27, 2018 | 7.220 | 7.220 | 7.220 | 7.220 | 500 | -0.02(-0.26%) |
Jul 26, 2018 | 7.315 | 7.315 | 7.230 | 7.239 | 3,377 | -0.16(-2.11%) |
Jul 25, 2018 | 7.300 | 7.395 | 7.300 | 7.395 | 1,377 | +0.19(+2.71%) |
Jul 24, 2018 | 7.080 | 7.200 | 7.080 | 7.200 | 22,175 | +0.15(+2.06%) |
Jul 23, 2018 | 7.170 | 7.170 | 7.020 | 7.055 | 6,185 | -0.11(-1.47%) |
Jul 20, 2018 | 7.190 | 7.195 | 7.160 | 7.160 | 3,609 | -0.02(-0.27%) |
Jul 19, 2018 | 7.330 | 7.330 | 7.140 | 7.180 | 16,240 | -0.24(-3.23%) |
Jul 18, 2018 | 7.411 | 7.420 | 7.411 | 7.420 | 7,175 | -0.05(-0.67%) |
Jul 17, 2018 | 7.515 | 7.650 | 7.432 | 7.470 | 16,153 | -0.28(-3.61%) |
Jul 16, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 5,050 | -0.05(-0.64%) |
Jul 13, 2018 | 7.650 | 7.800 | 7.650 | 7.800 | 9,702 | +0.00(+0.00%) |
Jul 12, 2018 | 7.720 | 7.800 | 7.630 | 7.800 | 1,390 | -0.06(-0.76%) |
Jul 10, 2018 | 7.860 | 7.860 | 7.860 | 52 | -0.06(-0.76%) | |
Jul 09, 2018 | 7.640 | 7.920 | 7.640 | 7.920 | 8,634 | +0.12(+1.54%) |
Jul 06, 2018 | 7.850 | 7.850 | 7.800 | 7.800 | 406 | +0.21(+2.77%) |
Jul 03, 2018 | 7.590 | 7.590 | 7.590 | 92 | -0.02(-0.26%) | |
Jul 02, 2018 | 7.600 | 7.610 | 7.530 | 7.610 | 4,915 | -0.22(-2.76%) |
Jun 29, 2018 | 7.795 | 7.870 | 7.725 | 7.826 | 12,978 | -0.09(-1.19%) |
Jun 28, 2018 | 8.030 | 8.030 | 7.800 | 7.920 | 4,879 | +0.06(+0.76%) |
Jun 27, 2018 | 8.098 | 8.098 | 7.860 | 7.860 | 813 | -0.02(-0.25%) |
Jun 26, 2018 | 8.110 | 8.110 | 7.880 | 7.880 | 1,503 | -0.32(-3.90%) |
Jun 22, 2018 | 8.200 | 8.200 | 8.200 | 111 | -0.05(-0.61%) | |
Jun 21, 2018 | 8.200 | 8.200 | 8.200 | 8.250 | 3,039 | +0.16(+1.98%) |
Jun 20, 2018 | 8.075 | 8.090 | 8.075 | 8.090 | 2,640 | +0.20(+2.48%) |
Jun 19, 2018 | 8.000 | 8.000 | 7.860 | 7.894 | 19,705 | -0.21(-2.54%) |
Jun 18, 2018 | 8.020 | 8.135 | 8.020 | 8.100 | 8,445 | -0.07(-0.86%) |
Jun 14, 2018 | 8.170 | 8.170 | 8.170 | 3 | -0.03(-0.37%) | |
Jun 13, 2018 | 8.120 | 8.200 | 8.070 | 8.200 | 825 | -0.05(-0.61%) |
Jun 12, 2018 | 8.200 | 8.250 | 8.200 | 8.250 | 1,053 | +0.10(+1.23%) |
Jun 11, 2018 | 8.165 | 8.285 | 8.130 | 8.150 | 23,552 | +0.16(+2.00%) |
Jun 08, 2018 | 8.074 | 8.074 | 7.980 | 7.990 | 3,347 | +0.04(+0.50%) |
Jun 07, 2018 | 7.710 | 8.000 | 7.710 | 7.950 | 5,913 | +0.33(+4.26%) |
Jun 06, 2018 | 7.605 | 7.625 | 7.605 | 7.625 | 2,365 | -0.00(-0.07%) |
Jun 05, 2018 | 7.525 | 7.630 | 7.500 | 7.630 | 5,822 | +0.38(+5.27%) |
Jun 04, 2018 | 7.470 | 7.470 | 7.240 | 7.248 | 9,728 | -0.10(-1.32%) |
Jun 01, 2018 | 7.390 | 7.390 | 7.300 | 7.345 | 3,450 | -0.22(-2.95%) |
May 31, 2018 | 7.500 | 7.585 | 7.500 | 7.568 | 3,479 | -0.00(-0.03%) |
May 30, 2018 | 7.425 | 7.660 | 7.425 | 7.570 | 5,460 | +0.37(+5.15%) |
May 29, 2018 | 7.250 | 7.408 | 7.199 | 7.199 | 10,040 | -0.30(-4.03%) |
May 25, 2018 | 7.501 | 7.501 | 7.501 | 0 | +0.10(+1.37%) | |
May 24, 2018 | 7.270 | 7.500 | 7.240 | 7.400 | 11,208 | +0.40(+5.71%) |
May 23, 2018 | 6.890 | 7.000 | 6.890 | 7.000 | 41,614 | -0.33(-4.50%) |
May 22, 2018 | 7.567 | 7.567 | 7.330 | 7.330 | 37,805 | -0.37(-4.81%) |
May 21, 2018 | 7.450 | 7.700 | 7.450 | 7.700 | 1,477 | +0.00(+0.00%) |
May 18, 2018 | 8.010 | 8.010 | 7.670 | 7.700 | 99,394 | -0.35(-4.35%) |
May 17, 2018 | 7.850 | 8.140 | 7.850 | 8.050 | 39,910 | +0.15(+1.90%) |
May 16, 2018 | 8.050 | 8.050 | 7.550 | 7.900 | 41,607 | -1.16(-12.80%) |
May 15, 2018 | 9.080 | 9.080 | 9.010 | 9.060 | 1,938 | -0.19(-2.05%) |
May 14, 2018 | 8.890 | 9.475 | 8.890 | 9.250 | 3,015 | +0.18(+1.98%) |
May 11, 2018 | 9.125 | 9.125 | 9.070 | 9.070 | 1,522 | +0.06(+0.67%) |
May 10, 2018 | 9.007 | 9.010 | 8.975 | 9.010 | 3,388 | +0.07(+0.78%) |
May 09, 2018 | 8.950 | 9.010 | 8.890 | 8.940 | 3,128 | -0.04(-0.43%) |
May 08, 2018 | 9.100 | 9.100 | 8.650 | 8.979 | 15,396 | -0.34(-3.66%) |
May 07, 2018 | 9.440 | 9.440 | 9.163 | 9.320 | 4,115 | +0.16(+1.75%) |
May 04, 2018 | 9.200 | 9.200 | 8.970 | 9.160 | 4,577 | +0.37(+4.15%) |
May 03, 2018 | 8.930 | 8.930 | 8.715 | 8.795 | 17,827 | +0.04(+0.51%) |
May 02, 2018 | 8.670 | 8.785 | 8.670 | 8.750 | 3,108 | +0.30(+3.55%) |
May 01, 2018 | 8.600 | 8.600 | 8.450 | 8.450 | 4,375 | -0.20(-2.31%) |
Apr 30, 2018 | 8.480 | 8.830 | 8.480 | 8.650 | 6,852 | +0.05(+0.58%) |
Apr 27, 2018 | 8.600 | 8.600 | 8.480 | 8.600 | 1,600 | -0.07(-0.81%) |
Apr 26, 2018 | 8.840 | 8.840 | 8.540 | 8.670 | 12,580 | +0.14(+1.64%) |
Apr 25, 2018 | 8.585 | 8.690 | 8.480 | 8.530 | 15,810 | -0.07(-0.81%) |
Apr 24, 2018 | 8.820 | 8.820 | 8.481 | 8.600 | 14,677 | -0.34(-3.80%) |
Apr 23, 2018 | 9.000 | 9.000 | 8.780 | 8.940 | 4,121 | -0.16(-1.76%) |
Apr 20, 2018 | 9.300 | 9.300 | 9.100 | 9.100 | 8,934 | -0.09(-0.98%) |
Apr 19, 2018 | 9.120 | 9.190 | 9.120 | 9.190 | 448 | +0.17(+1.88%) |
Apr 18, 2018 | 8.940 | 9.100 | 8.940 | 9.020 | 8,078 | +0.14(+1.58%) |
Apr 17, 2018 | 9.080 | 9.080 | 8.800 | 8.880 | 38,030 | -0.22(-2.42%) |
Apr 16, 2018 | 9.050 | 9.100 | 9.035 | 9.100 | 10,394 | +0.10(+1.11%) |
Apr 13, 2018 | 8.985 | 9.020 | 8.970 | 9.000 | 10,774 | -0.37(-3.95%) |
Apr 12, 2018 | 9.600 | 9.600 | 9.300 | 9.370 | 6,832 | -0.19(-1.99%) |
Apr 11, 2018 | 9.760 | 9.760 | 9.360 | 9.560 | 4,474 | -0.06(-0.62%) |
Apr 10, 2018 | 9.610 | 9.660 | 9.580 | 9.620 | 2,983 | +0.16(+1.69%) |
Apr 09, 2018 | 9.610 | 9.610 | 9.460 | 9.460 | 1,361 | -0.04(-0.42%) |
Apr 06, 2018 | 9.500 | 9.500 | 9.340 | 9.500 | 6,290 | -0.05(-0.52%) |
Apr 05, 2018 | 9.555 | 9.710 | 9.400 | 9.550 | 8,292 | +0.17(+1.81%) |
Apr 04, 2018 | 9.325 | 9.580 | 9.325 | 9.380 | 6,416 | +0.33(+3.65%) |
Apr 03, 2018 | 9.150 | 9.150 | 9.000 | 9.050 | 4,698 | +0.14(+1.59%) |
Apr 02, 2018 | 8.950 | 8.950 | 8.790 | 8.908 | 19,186 | -0.09(-1.02%) |
Mar 29, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.25(-2.70%) | |
Mar 28, 2018 | 9.670 | 9.670 | 9.230 | 9.250 | 12,139 | -0.64(-6.47%) |
Mar 27, 2018 | 10.10 | 10.10 | 9.890 | 9.890 | 5,415 | +0.29(+3.02%) |
Mar 26, 2018 | 9.648 | 9.800 | 9.500 | 9.600 | 31,161 | -0.29(-2.88%) |
Mar 23, 2018 | 10.07 | 10.07 | 9.800 | 9.885 | 28,033 | -0.42(-4.03%) |
Mar 22, 2018 | 10.23 | 10.30 | 10.11 | 10.30 | 9,744 | +0.20(+1.98%) |
Mar 21, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,884 | +0.30(+3.06%) |
Mar 20, 2018 | 10.00 | 10.08 | 9.800 | 9.800 | 9,120 | -0.23(-2.29%) |
Mar 19, 2018 | 10.25 | 10.25 | 9.988 | 10.03 | 7,722 | +0.01(+0.10%) |
Mar 16, 2018 | 10.22 | 10.22 | 9.920 | 10.02 | 20,009 | -0.24(-2.34%) |
Mar 15, 2018 | 10.25 | 10.26 | 10.14 | 10.26 | 12,662 | +0.05(+0.49%) |
Mar 14, 2018 | 10.38 | 10.38 | 10.20 | 10.21 | 5,858 | -0.17(-1.64%) |
Mar 13, 2018 | 10.34 | 10.44 | 10.32 | 10.38 | 16,931 | +0.19(+1.81%) |
Mar 12, 2018 | 10.07 | 10.22 | 9.770 | 10.20 | 20,782 | +0.45(+4.56%) |
Mar 09, 2018 | 9.785 | 9.785 | 9.670 | 9.750 | 9,027 | +0.10(+1.04%) |
Mar 08, 2018 | 9.570 | 9.650 | 9.500 | 9.650 | 5,765 | +0.41(+4.38%) |
Mar 07, 2018 | 9.400 | 9.400 | 9.245 | 9.245 | 2,800 | -0.07(-0.75%) |
Mar 06, 2018 | 9.330 | 9.330 | 9.305 | 9.315 | 12,160 | -0.04(-0.37%) |
Mar 05, 2018 | 9.090 | 9.480 | 9.090 | 9.350 | 3,748 | +0.03(+0.32%) |
Mar 01, 2018 | 9.320 | 9.320 | 9.320 | 0 | -0.30(-3.12%) | |
Feb 28, 2018 | 9.650 | 9.650 | 9.600 | 9.620 | 3,542 | +0.07(+0.73%) |
Feb 27, 2018 | 9.670 | 9.670 | 9.390 | 9.550 | 6,353 | -0.09(-0.93%) |
Feb 26, 2018 | 9.770 | 9.770 | 9.360 | 9.640 | 12,591 | +0.36(+3.88%) |
Feb 23, 2018 | 9.390 | 9.390 | 9.200 | 9.280 | 9,202 | -0.45(-4.62%) |
Feb 22, 2018 | 9.500 | 9.740 | 9.300 | 9.730 | 43,398 | +0.96(+10.95%) |
Feb 21, 2018 | 8.940 | 8.940 | 8.500 | 8.770 | 88,782 | +1.90(+27.75%) |
Feb 20, 2018 | 6.950 | 6.950 | 6.750 | 6.865 | 18,702 | +0.10(+1.49%) |
Feb 16, 2018 | 6.764 | 6.764 | 6.764 | 0 | -0.05(-0.68%) | |
Feb 15, 2018 | 6.700 | 7.000 | 6.700 | 6.810 | 24,684 | +0.07(+1.04%) |
Feb 14, 2018 | 6.540 | 6.740 | 6.540 | 6.740 | 3,645 | +0.25(+3.82%) |
Feb 13, 2018 | 6.480 | 6.540 | 6.480 | 6.492 | 4,330 | +0.07(+1.04%) |
Feb 12, 2018 | 6.209 | 6.500 | 6.209 | 6.425 | 3,110 | +0.22(+3.63%) |
Feb 09, 2018 | 6.300 | 6.300 | 6.110 | 6.200 | 11,672 | -0.10(-1.59%) |
Feb 08, 2018 | 6.480 | 6.480 | 6.300 | 6.300 | 7,436 | -0.10(-1.56%) |
Feb 07, 2018 | 6.480 | 6.480 | 6.425 | 6.400 | 2,054 | -0.08(-1.23%) |
Feb 06, 2018 | 6.260 | 6.480 | 6.100 | 6.480 | 40,932 | -0.02(-0.31%) |
Feb 05, 2018 | 6.820 | 6.820 | 6.500 | 6.500 | 24,130 | -0.46(-6.61%) |
Feb 02, 2018 | 6.630 | 7.000 | 6.630 | 6.960 | 8,794 | +0.11(+1.61%) |
Feb 01, 2018 | 6.760 | 6.850 | 6.760 | 6.850 | 9,735 | +0.15(+2.24%) |
Jan 31, 2018 | 6.560 | 6.800 | 6.560 | 6.700 | 18,391 | +0.18(+2.76%) |
Jan 30, 2018 | 6.650 | 6.650 | 6.510 | 6.520 | 31,746 | -0.28(-4.12%) |
Jan 29, 2018 | 6.700 | 6.800 | 6.700 | 6.800 | 26,651 | +0.03(+0.44%) |
Jan 26, 2018 | 6.800 | 6.760 | 6.770 | 10,864 | -0.03(-0.44%) | |
Jan 25, 2018 | 6.790 | 6.800 | 6.780 | 6.800 | 12,374 | +0.02(+0.24%) |
Jan 24, 2018 | 6.920 | 6.920 | 6.720 | 6.784 | 32,687 | +0.27(+4.21%) |
Jan 23, 2018 | 6.580 | 6.580 | 6.475 | 6.510 | 15,919 | +0.05(+0.77%) |
Jan 22, 2018 | 6.460 | 6.460 | 6.380 | 6.460 | 16,779 | +0.16(+2.54%) |
Jan 19, 2018 | 6.330 | 6.350 | 6.100 | 6.300 | 33,654 | +0.25(+4.05%) |
Jan 18, 2018 | 6.080 | 6.080 | 6.050 | 6.055 | 19,846 | -0.03(-0.41%) |
Jan 17, 2018 | 6.180 | 6.180 | 5.900 | 6.080 | 65,360 | +0.27(+4.65%) |
Jan 16, 2018 | 5.970 | 5.970 | 5.775 | 5.810 | 3,650 | +0.17(+3.01%) |
Jan 12, 2018 | 5.640 | 5.640 | 5.640 | 0 | -0.03(-0.52%) | |
Jan 11, 2018 | 5.720 | 5.720 | 5.690 | 5.669 | 7,443 | -0.22(-3.72%) |
Jan 10, 2018 | 5.660 | 5.888 | 5.660 | 5.888 | 10,316 | -0.04(-0.72%) |
Jan 09, 2018 | 6.000 | 6.000 | 5.931 | 5.931 | 380 | -0.06(-1.06%) |
Jan 08, 2018 | 5.950 | 6.000 | 5.930 | 5.995 | 9,728 | +0.09(+1.61%) |
Jan 05, 2018 | 5.990 | 6.000 | 5.880 | 5.900 | 10,225 | +0.00(+0.00%) |
Jan 04, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 4,644 | +0.00(+0.00%) |
Jan 03, 2018 | 5.900 | 5.910 | 5.900 | 5.900 | 6,457 | +0.10(+1.72%) |
Jan 02, 2018 | 5.710 | 5.860 | 5.710 | 5.800 | 2,615 | +0.10(+1.83%) |
Dec 29, 2017 | 5.696 | 5.696 | 5.696 | 0 | -0.04(-0.77%) | |
Dec 28, 2017 | 5.760 | 5.760 | 5.740 | 5.740 | 7,540 | -0.01(-0.17%) |
Dec 27, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 330 | +0.00(+0.00%) |
Dec 26, 2017 | 5.770 | 5.780 | 5.750 | 5.750 | 7,253 | -0.02(-0.35%) |
Dec 22, 2017 | 5.770 | 5.770 | 5.770 | 5.770 | 325 | +0.15(+2.67%) |
Dec 21, 2017 | 5.680 | 5.680 | 5.620 | 5.620 | 5,073 | +0.14(+2.55%) |
Dec 20, 2017 | 5.535 | 5.620 | 5.480 | 5.480 | 3,700 | -0.21(-3.69%) |
Dec 19, 2017 | 5.800 | 5.800 | 5.625 | 5.690 | 8,445 | +0.15(+2.70%) |
Dec 18, 2017 | 5.470 | 5.590 | 5.470 | 5.540 | 8,166 | +0.05(+0.90%) |
Dec 15, 2017 | 5.590 | 5.590 | 5.491 | 5.491 | 5,295 | -0.08(-1.51%) |
Dec 14, 2017 | 5.480 | 5.600 | 5.480 | 5.575 | 6,671 | +0.16(+2.86%) |
Dec 13, 2017 | 5.370 | 5.490 | 5.370 | 5.420 | 7,167 | +0.06(+1.12%) |
Dec 12, 2017 | 5.425 | 5.425 | 5.360 | 5.360 | 600 | -0.04(-0.74%) |
Dec 11, 2017 | 5.440 | 5.440 | 5.400 | 5.400 | 1,919 | -0.10(-1.82%) |
Dec 08, 2017 | 5.500 | 5.520 | 5.410 | 5.500 | 7,386 | +0.10(+1.85%) |
Dec 07, 2017 | 5.490 | 5.490 | 5.360 | 5.400 | 19,035 | -0.12(-2.17%) |
Dec 06, 2017 | 5.585 | 5.585 | 5.520 | 5.520 | 14,711 | -0.13(-2.30%) |
Dec 05, 2017 | 5.660 | 5.660 | 5.551 | 5.650 | 15,494 | -0.01(-0.26%) |
Dec 04, 2017 | 5.790 | 5.630 | 5.665 | 10,104 | -0.12(-2.16%) | |
Dec 01, 2017 | 5.820 | 5.820 | 5.783 | 5.790 | 5,259 | -0.07(-1.19%) |
Nov 30, 2017 | 5.810 | 5.860 | 5.800 | 5.860 | 7,500 | +0.10(+1.74%) |
Nov 29, 2017 | 5.750 | 5.840 | 5.750 | 5.760 | 11,867 | -0.04(-0.69%) |
Nov 28, 2017 | 5.890 | 6.050 | 5.800 | 5.800 | 5,145 | -0.08(-1.36%) |
Nov 27, 2017 | 5.848 | 5.920 | 5.848 | 5.880 | 18,330 | +0.05(+0.94%) |
Nov 24, 2017 | 5.830 | 5.830 | 5.815 | 5.825 | 12,153 | -0.26(-4.35%) |
Nov 22, 2017 | 5.920 | 6.090 | 5.920 | 6.090 | 24,992 | +0.50(+8.94%) |
Nov 21, 2017 | 5.410 | 5.680 | 5.410 | 5.590 | 5,836 | +0.24(+4.49%) |
Nov 20, 2017 | 5.393 | 5.430 | 5.350 | 5.350 | 1,480 | +0.00(+0.00%) |
Nov 17, 2017 | 5.331 | 5.440 | 5.331 | 5.350 | 4,054 | +0.00(+0.00%) |
Nov 16, 2017 | 5.281 | 5.380 | 5.280 | 5.350 | 13,843 | +0.17(+3.28%) |
Nov 15, 2017 | 5.185 | 5.190 | 5.140 | 5.180 | 13,780 | +0.03(+0.58%) |
Nov 14, 2017 | 5.190 | 5.190 | 5.150 | 5.150 | 4,000 | -0.14(-2.65%) |
Nov 13, 2017 | 5.250 | 5.290 | 5.150 | 5.290 | 7,530 | +0.19(+3.73%) |
Nov 10, 2017 | 5.212 | 5.212 | 5.090 | 5.100 | 26,691 | -0.17(-3.23%) |
Nov 09, 2017 | 5.300 | 5.300 | 5.210 | 5.270 | 17,438 | +0.12(+2.33%) |
Nov 08, 2017 | 5.160 | 5.230 | 5.150 | 5.150 | 17,982 | -0.02(-0.39%) |
Nov 07, 2017 | 5.480 | 5.480 | 5.050 | 5.170 | 78,350 | -0.31(-5.66%) |
Nov 06, 2017 | 5.550 | 5.550 | 5.384 | 5.480 | 27,484 | -0.18(-3.15%) |
Nov 03, 2017 | 5.620 | 5.680 | 5.570 | 5.658 | 7,573 | -0.21(-3.58%) |
Nov 02, 2017 | 5.765 | 5.868 | 5.580 | 5.868 | 3,122 | +0.29(+5.16%) |
Nov 01, 2017 | 5.700 | 5.700 | 5.410 | 5.580 | 56,868 | -0.41(-6.83%) |
Oct 31, 2017 | 6.000 | 6.050 | 5.876 | 5.989 | 31,620 | -0.01(-0.18%) |
Oct 30, 2017 | 6.000 | 6.000 | 5.950 | 6.000 | 30,189 | +0.16(+2.73%) |
Oct 27, 2017 | 5.890 | 5.890 | 5.840 | 5.840 | 1,267 | -0.05(-0.84%) |
Oct 26, 2017 | 5.825 | 5.900 | 5.790 | 5.890 | 16,865 | +0.07(+1.20%) |
Oct 25, 2017 | 5.790 | 5.820 | 5.750 | 5.820 | 3,567 | +0.12(+2.11%) |
Oct 24, 2017 | 5.650 | 5.780 | 5.650 | 5.700 | 9,854 | +0.14(+2.52%) |
Oct 23, 2017 | 5.652 | 5.760 | 5.560 | 5.560 | 24,050 | -0.03(-0.54%) |
Oct 20, 2017 | 5.630 | 5.630 | 5.590 | 5.590 | 2,345 | +0.02(+0.45%) |
Oct 19, 2017 | 5.520 | 5.590 | 5.520 | 5.565 | 6,191 | -0.09(-1.68%) |
Oct 18, 2017 | 5.720 | 5.720 | 5.660 | 5.660 | 7,893 | -0.06(-1.05%) |
Oct 17, 2017 | 5.709 | 5.720 | 5.709 | 5.720 | 9,377 | +0.15(+2.69%) |
Oct 16, 2017 | 5.660 | 5.770 | 5.530 | 5.570 | 38,537 | -0.07(-1.24%) |
Oct 13, 2017 | 5.570 | 5.640 | 5.570 | 5.640 | 55,286 | +0.09(+1.62%) |
Oct 12, 2017 | 5.538 | 5.550 | 5.475 | 5.550 | 229,392 | +0.05(+0.91%) |
Oct 11, 2017 | 5.430 | 5.500 | 5.430 | 5.500 | 65,892 | +0.09(+1.66%) |
Oct 10, 2017 | 5.430 | 5.430 | 5.340 | 5.410 | 72,173 | +0.21(+4.04%) |
Oct 09, 2017 | 5.140 | 5.260 | 5.140 | 5.200 | 6,125 | +0.09(+1.76%) |
Oct 06, 2017 | 5.075 | 5.180 | 5.075 | 5.110 | 10,063 | -0.09(-1.73%) |
Oct 05, 2017 | 5.260 | 5.260 | 4.992 | 5.200 | 17,677 | +0.26(+5.26%) |
Oct 04, 2017 | 4.900 | 4.940 | 4.900 | 4.940 | 1,260 | +0.23(+4.77%) |
Oct 03, 2017 | 4.750 | 4.750 | 4.680 | 4.715 | 8,055 | -0.04(-0.74%) |
Oct 02, 2017 | 4.785 | 4.790 | 4.750 | 4.750 | 2,131 | +0.15(+3.26%) |
Sep 29, 2017 | 4.740 | 4.740 | 4.600 | 4.600 | 12,866 | -0.15(-3.16%) |
Sep 28, 2017 | 4.690 | 4.750 | 4.690 | 4.750 | 21,064 | +0.06(+1.28%) |
Sep 27, 2017 | 4.660 | 4.690 | 4.660 | 4.690 | 11,239 | +0.10(+2.07%) |
Sep 26, 2017 | 4.660 | 4.660 | 4.595 | 4.595 | 9,616 | +0.03(+0.55%) |
Sep 25, 2017 | 4.570 | 4.570 | 4.570 | 4.570 | 1,075 | +0.14(+3.27%) |
Sep 22, 2017 | 4.460 | 4.460 | 4.425 | 4.425 | 3,968 | -0.02(-0.34%) |
Sep 21, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 1,225 | +0.04(+0.91%) |
Sep 20, 2017 | 4.480 | 4.480 | 4.400 | 4.400 | 20,450 | +0.04(+0.92%) |
Sep 19, 2017 | 4.250 | 4.360 | 4.250 | 4.360 | 11,425 | +0.14(+3.32%) |
Sep 18, 2017 | 4.220 | 4.220 | 4.220 | 4.220 | 500 | +0.01(+0.24%) |
Sep 15, 2017 | 4.264 | 4.280 | 4.120 | 4.210 | 25,540 | -0.11(-2.55%) |
Sep 14, 2017 | 4.339 | 4.340 | 4.260 | 4.320 | 12,115 | +0.00(+0.00%) |
Sep 13, 2017 | 4.399 | 4.400 | 4.320 | 4.320 | 8,249 | -0.15(-3.36%) |
Sep 12, 2017 | 4.510 | 4.510 | 4.410 | 4.470 | 14,113 | -0.02(-0.45%) |
Sep 11, 2017 | 4.595 | 4.600 | 4.470 | 4.490 | 25,405 | +0.21(+4.91%) |
Sep 08, 2017 | 4.264 | 4.280 | 4.264 | 4.280 | 1,090 | +0.08(+1.90%) |
Sep 07, 2017 | 4.250 | 4.290 | 4.150 | 4.200 | 17,056 | +0.00(+0.00%) |
Sep 06, 2017 | 4.180 | 4.220 | 4.160 | 4.200 | 30,188 | +0.02(+0.48%) |
Sep 05, 2017 | 4.100 | 4.180 | 4.095 | 4.180 | 5,116 | +0.00(+0.12%) |