Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.15 | 17.70 | 16.84 | 17.50 | 104,700 | +0.27(+1.57%) |
Sep 27, 2018 | 16.60 | 17.30 | 15.90 | 17.23 | 254,116 | +0.53(+3.17%) |
Sep 26, 2018 | 17.56 | 17.56 | 16.40 | 16.70 | 286,669 | -0.83(-4.73%) |
Sep 25, 2018 | 17.10 | 17.80 | 16.92 | 17.53 | 154,959 | +0.43(+2.51%) |
Sep 24, 2018 | 17.31 | 17.76 | 17.00 | 17.10 | 109,670 | -0.25(-1.44%) |
Sep 21, 2018 | 17.68 | 18.09 | 17.20 | 17.35 | 215,900 | -0.29(-1.64%) |
Sep 20, 2018 | 17.40 | 17.96 | 17.07 | 17.64 | 250,716 | +0.27(+1.55%) |
Sep 19, 2018 | 17.93 | 17.93 | 16.81 | 17.37 | 333,781 | -0.53(-2.96%) |
Sep 18, 2018 | 18.10 | 18.48 | 17.50 | 17.90 | 224,762 | -0.21(-1.16%) |
Sep 17, 2018 | 18.43 | 18.60 | 18.01 | 18.11 | 311,617 | -0.41(-2.21%) |
Sep 14, 2018 | 17.90 | 18.81 | 17.90 | 18.52 | 348,400 | +0.37(+2.04%) |
Sep 13, 2018 | 19.14 | 19.60 | 17.59 | 18.15 | 575,053 | -0.93(-4.87%) |
Sep 12, 2018 | 19.50 | 20.18 | 18.99 | 19.08 | 259,243 | -0.50(-2.55%) |
Sep 11, 2018 | 19.53 | 20.42 | 19.05 | 19.58 | 430,558 | -0.44(-2.20%) |
Sep 10, 2018 | 21.50 | 22.00 | 19.76 | 20.02 | 389,259 | -1.17(-5.52%) |
Sep 07, 2018 | 18.79 | 21.47 | 18.79 | 21.19 | 637,700 | +2.54(+13.62%) |
Sep 06, 2018 | 20.52 | 20.65 | 18.20 | 18.65 | 536,137 | -1.49(-7.40%) |
Sep 05, 2018 | 23.32 | 23.32 | 19.28 | 20.14 | 970,890 | -3.31(-14.12%) |
Sep 04, 2018 | 23.96 | 24.40 | 23.30 | 23.45 | 228,241 | -0.51(-2.13%) |
Aug 31, 2018 | 23.96 | 23.96 | 23.96 | 0 | -0.24(-0.99%) | |
Aug 30, 2018 | 23.64 | 25.40 | 23.50 | 24.20 | 447,697 | +0.26(+1.09%) |
Aug 29, 2018 | 24.24 | 24.64 | 23.66 | 23.94 | 194,234 | -0.33(-1.36%) |
Aug 28, 2018 | 24.21 | 24.94 | 22.65 | 24.27 | 401,362 | +0.07(+0.29%) |
Aug 27, 2018 | 25.55 | 25.95 | 23.87 | 24.20 | 360,957 | -1.28(-5.00%) |
Aug 24, 2018 | 25.78 | 26.30 | 25.01 | 25.48 | 445,000 | +0.55(+2.19%) |
Aug 23, 2018 | 23.35 | 26.35 | 23.35 | 24.93 | 582,242 | +1.44(+6.13%) |
Aug 22, 2018 | 24.35 | 24.98 | 22.57 | 23.49 | 582,533 | -0.65(-2.69%) |
Aug 21, 2018 | 20.75 | 24.73 | 20.70 | 24.14 | 948,029 | +3.33(+16.00%) |
Aug 20, 2018 | 19.85 | 20.82 | 19.85 | 20.81 | 267,144 | +1.06(+5.37%) |
Aug 17, 2018 | 19.19 | 19.86 | 19.00 | 19.75 | 121,100 | +0.46(+2.38%) |
Aug 16, 2018 | 19.62 | 19.62 | 18.88 | 19.29 | 159,261 | -0.37(-1.88%) |
Aug 15, 2018 | 20.03 | 20.25 | 18.70 | 19.66 | 258,100 | -0.84(-4.10%) |
Aug 14, 2018 | 21.30 | 21.38 | 19.90 | 20.50 | 157,008 | -0.04(-0.19%) |
Aug 13, 2018 | 19.70 | 21.54 | 19.70 | 20.54 | 519,796 | +0.82(+4.16%) |
Aug 10, 2018 | 19.07 | 20.46 | 19.07 | 19.72 | 304,600 | -0.14(-0.70%) |
Aug 09, 2018 | 22.00 | 22.20 | 18.22 | 19.86 | 590,984 | -0.85(-4.10%) |
Aug 08, 2018 | 19.30 | 20.88 | 19.07 | 20.71 | 247,746 | +1.41(+7.31%) |
Aug 07, 2018 | 19.00 | 19.45 | 18.88 | 19.30 | 194,546 | +0.45(+2.39%) |
Aug 06, 2018 | 18.46 | 19.45 | 18.21 | 18.85 | 143,290 | +0.18(+0.96%) |
Aug 03, 2018 | 19.00 | 19.11 | 18.08 | 18.67 | 117,100 | -0.33(-1.74%) |
Aug 02, 2018 | 19.24 | 19.27 | 18.51 | 19.00 | 141,460 | -0.27(-1.40%) |
Aug 01, 2018 | 20.65 | 20.65 | 18.67 | 19.27 | 139,896 | +0.21(+1.10%) |
Jul 31, 2018 | 17.47 | 19.30 | 16.90 | 19.06 | 350,952 | +1.32(+7.44%) |
Jul 30, 2018 | 19.39 | 19.43 | 16.88 | 17.74 | 629,557 | -1.86(-9.49%) |
Jul 27, 2018 | 20.46 | 21.14 | 19.26 | 19.60 | 186,200 | -1.03(-4.99%) |
Jul 26, 2018 | 20.00 | 20.70 | 19.75 | 20.63 | 171,456 | +0.54(+2.69%) |
Jul 25, 2018 | 19.50 | 20.31 | 19.11 | 20.09 | 209,479 | +0.27(+1.36%) |
Jul 24, 2018 | 21.50 | 21.54 | 18.85 | 19.82 | 488,822 | -1.54(-7.21%) |
Jul 23, 2018 | 21.99 | 22.39 | 21.04 | 21.36 | 274,915 | -0.63(-2.86%) |
Jul 20, 2018 | 21.12 | 22.05 | 21.00 | 21.99 | 266,758 | +0.87(+4.12%) |
Jul 19, 2018 | 20.16 | 21.34 | 20.05 | 21.12 | 204,193 | +0.96(+4.76%) |
Jul 18, 2018 | 20.29 | 20.40 | 19.07 | 20.16 | 430,364 | -0.25(-1.22%) |
Jul 17, 2018 | 21.00 | 22.86 | 19.51 | 20.41 | 760,942 | -0.55(-2.62%) |
Jul 16, 2018 | 20.10 | 21.16 | 19.76 | 20.96 | 614,420 | +1.17(+5.91%) |
Jul 13, 2018 | 18.96 | 20.80 | 18.93 | 19.79 | 841,418 | +0.79(+4.16%) |
Jul 12, 2018 | 17.56 | 19.64 | 17.32 | 19.00 | 574,890 | +1.80(+10.47%) |
Jul 11, 2018 | 17.06 | 17.33 | 16.30 | 17.20 | 245,540 | -0.05(-0.29%) |
Jul 10, 2018 | 16.81 | 17.50 | 16.50 | 17.25 | 325,235 | +0.32(+1.89%) |
Jul 09, 2018 | 17.18 | 18.12 | 15.70 | 16.93 | 624,916 | -0.09(-0.53%) |
Jul 06, 2018 | 16.62 | 17.23 | 16.41 | 17.02 | 248,327 | +0.35(+2.10%) |
Jul 05, 2018 | 16.70 | 17.48 | 15.40 | 16.67 | 502,673 | -0.03(-0.18%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | +1.71(+11.41%) | |
Jul 02, 2018 | 13.27 | 15.49 | 12.77 | 14.99 | 1,290,781 | +3.58(+31.38%) |
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%) |