Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.090 | 5.095 | 4.920 | 4.920 | 425,259 | -0.15(-2.96%) |
Apr 27, 2018 | 5.060 | 5.130 | 4.870 | 5.070 | 246,313 | +0.02(+0.40%) |
Apr 26, 2018 | 4.910 | 5.120 | 4.894 | 5.050 | 496,800 | +0.18(+3.70%) |
Apr 25, 2018 | 4.890 | 5.010 | 4.810 | 4.870 | 383,489 | +0.01(+0.21%) |
Apr 24, 2018 | 4.910 | 4.920 | 4.760 | 4.860 | 561,219 | -0.04(-0.82%) |
Apr 23, 2018 | 4.950 | 4.984 | 4.790 | 4.900 | 386,868 | -0.01(-0.20%) |
Apr 20, 2018 | 4.810 | 5.040 | 4.760 | 4.910 | 542,107 | +0.07(+1.45%) |
Apr 19, 2018 | 5.100 | 5.140 | 4.810 | 4.840 | 588,221 | -0.30(-5.84%) |
Apr 18, 2018 | 5.200 | 5.280 | 5.120 | 5.140 | 395,661 | -0.04(-0.77%) |
Apr 17, 2018 | 5.010 | 5.240 | 4.990 | 5.180 | 450,173 | +0.20(+4.02%) |
Apr 16, 2018 | 5.020 | 5.060 | 4.960 | 4.980 | 373,405 | -0.03(-0.60%) |
Apr 13, 2018 | 5.110 | 5.140 | 4.875 | 5.010 | 506,161 | -0.10(-1.96%) |
Apr 12, 2018 | 5.070 | 5.150 | 5.010 | 5.110 | 661,401 | +0.06(+1.19%) |
Apr 11, 2018 | 4.800 | 5.060 | 4.770 | 5.050 | 1,126,325 | +0.22(+4.55%) |
Apr 10, 2018 | 4.680 | 4.870 | 4.640 | 4.830 | 851,776 | +0.21(+4.55%) |
Apr 09, 2018 | 4.650 | 4.780 | 4.600 | 4.620 | 616,089 | +0.02(+0.43%) |
Apr 06, 2018 | 4.660 | 4.770 | 4.570 | 4.600 | 827,123 | -0.08(-1.71%) |
Apr 05, 2018 | 5.150 | 5.150 | 4.680 | 4.680 | 1,064,198 | -0.43(-8.41%) |
Apr 04, 2018 | 4.800 | 5.130 | 4.770 | 5.110 | 781,672 | +0.23(+4.71%) |
Apr 03, 2018 | 4.700 | 4.920 | 4.620 | 4.880 | 1,131,650 | +0.27(+5.86%) |
Apr 02, 2018 | 4.760 | 4.803 | 4.530 | 4.610 | 922,893 | -0.16(-3.35%) |
Mar 29, 2018 | 4.770 | 4.770 | 4.770 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 5.060 | 5.070 | 4.750 | 4.780 | 1,081,636 | -0.26(-5.16%) |
Mar 27, 2018 | 5.280 | 5.320 | 4.995 | 5.040 | 791,128 | -0.23(-4.36%) |
Mar 26, 2018 | 5.300 | 5.350 | 5.060 | 5.270 | 825,599 | +0.06(+1.15%) |
Mar 23, 2018 | 5.200 | 5.310 | 5.060 | 5.210 | 841,344 | +0.00(+0.00%) |
Mar 22, 2018 | 5.220 | 5.350 | 5.190 | 5.210 | 763,311 | -0.06(-1.14%) |
Mar 21, 2018 | 5.050 | 5.290 | 5.010 | 5.270 | 728,120 | +0.23(+4.56%) |
Mar 20, 2018 | 5.110 | 5.230 | 5.000 | 5.040 | 541,695 | -0.08(-1.56%) |
Mar 19, 2018 | 5.320 | 5.410 | 5.060 | 5.120 | 838,691 | -0.25(-4.66%) |
Mar 16, 2018 | 5.340 | 5.410 | 5.280 | 5.370 | 937,650 | -0.01(-0.19%) |
Mar 15, 2018 | 5.360 | 5.500 | 5.300 | 5.380 | 836,018 | -0.01(-0.19%) |
Mar 14, 2018 | 5.330 | 5.460 | 5.240 | 5.390 | 639,288 | +0.06(+1.13%) |
Mar 13, 2018 | 5.650 | 5.650 | 5.290 | 5.330 | 1,090,478 | -0.27(-4.82%) |
Mar 12, 2018 | 5.580 | 5.640 | 5.420 | 5.600 | 1,063,774 | +0.02(+0.36%) |
Mar 09, 2018 | 5.500 | 5.650 | 5.390 | 5.580 | 865,225 | +0.08(+1.45%) |
Mar 08, 2018 | 5.420 | 5.500 | 5.310 | 5.500 | 729,212 | +0.08(+1.48%) |
Mar 07, 2018 | 5.160 | 5.430 | 5.080 | 5.420 | 1,071,783 | +0.24(+4.63%) |
Mar 06, 2018 | 5.360 | 5.420 | 5.075 | 5.180 | 948,249 | -0.18(-3.36%) |
Mar 05, 2018 | 5.040 | 5.490 | 5.040 | 5.360 | 1,148,547 | +0.33(+6.56%) |
Mar 02, 2018 | 4.870 | 5.045 | 4.850 | 5.030 | 1,212,625 | +0.12(+2.44%) |
Mar 01, 2018 | 4.950 | 5.110 | 4.880 | 4.910 | 1,029,035 | -0.06(-1.21%) |
Feb 28, 2018 | 4.810 | 5.130 | 4.810 | 4.970 | 1,174,150 | +0.14(+2.90%) |
Feb 27, 2018 | 4.750 | 5.136 | 4.750 | 4.830 | 1,072,744 | -0.22(-4.36%) |
Feb 26, 2018 | 5.030 | 5.105 | 4.980 | 5.050 | 607,384 | +0.03(+0.60%) |
Feb 23, 2018 | 4.870 | 5.035 | 4.730 | 5.020 | 870,553 | +0.22(+4.58%) |
Feb 22, 2018 | 4.930 | 5.100 | 4.780 | 4.800 | 974,770 | -0.10(-2.04%) |
Feb 21, 2018 | 5.100 | 5.120 | 4.870 | 4.900 | 804,844 | -0.16(-3.16%) |
Feb 20, 2018 | 4.930 | 5.155 | 4.930 | 5.060 | 1,348,590 | +0.10(+2.02%) |
Feb 16, 2018 | 4.960 | 4.960 | 4.960 | 0 | +0.09(+1.85%) | |
Feb 15, 2018 | 5.110 | 5.150 | 4.800 | 4.870 | 797,425 | -0.24(-4.70%) |
Feb 14, 2018 | 4.920 | 5.155 | 4.900 | 5.110 | 1,360,983 | +0.12(+2.40%) |
Feb 13, 2018 | 5.020 | 4.990 | 1,743,476 | +0.11(+2.25%) | ||
Feb 12, 2018 | 4.950 | 5.050 | 4.820 | 4.880 | 1,704,680 | -0.06(-1.21%) |
Feb 09, 2018 | 4.830 | 4.960 | 4.630 | 4.940 | 2,090,556 | +0.14(+2.92%) |
Feb 08, 2018 | 4.870 | 4.890 | 4.730 | 4.800 | 1,339,264 | -0.10(-2.04%) |
Feb 07, 2018 | 4.770 | 4.950 | 4.730 | 4.900 | 1,342,032 | +0.12(+2.51%) |
Feb 06, 2018 | 4.360 | 4.800 | 4.350 | 4.780 | 1,513,549 | +0.29(+6.58%) |
Feb 05, 2018 | 4.280 | 4.610 | 4.250 | 4.485 | 1,365,065 | +0.14(+3.10%) |
Feb 02, 2018 | 4.470 | 4.550 | 4.330 | 4.350 | 1,851,900 | -0.15(-3.33%) |
Feb 01, 2018 | 4.500 | 4.550 | 4.360 | 4.500 | 1,249,778 | +0.00(+0.00%) |
Jan 31, 2018 | 4.570 | 4.570 | 4.380 | 4.500 | 1,443,724 | -0.06(-1.32%) |
Jan 30, 2018 | 4.320 | 4.650 | 4.320 | 4.560 | 1,690,370 | -0.04(-0.87%) |
Jan 29, 2018 | 4.690 | 4.709 | 4.570 | 4.600 | 1,245,168 | -0.05(-1.08%) |
Jan 26, 2018 | 4.880 | 4.880 | 4.630 | 4.650 | 1,310,736 | -0.18(-3.73%) |
Jan 25, 2018 | 4.920 | 5.110 | 4.760 | 4.830 | 1,539,124 | -0.05(-1.02%) |
Jan 24, 2018 | 5.260 | 5.270 | 4.820 | 4.880 | 2,041,558 | -0.38(-7.22%) |
Jan 23, 2018 | 5.310 | 5.640 | 5.250 | 5.260 | 2,253,233 | -0.06(-1.13%) |
Jan 22, 2018 | 5.660 | 5.800 | 4.930 | 5.320 | 5,204,749 | -0.27(-4.83%) |
Jan 19, 2018 | 5.670 | 5.690 | 5.450 | 5.590 | 720,269 | -0.09(-1.58%) |
Jan 18, 2018 | 5.660 | 5.770 | 5.580 | 5.680 | 759,355 | +0.01(+0.18%) |
Jan 17, 2018 | 5.710 | 5.810 | 5.630 | 5.670 | 787,034 | +0.02(+0.35%) |
Jan 16, 2018 | 5.660 | 5.740 | 5.575 | 5.650 | 1,046,629 | +0.03(+0.53%) |
Jan 12, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.04(-0.71%) | |
Jan 11, 2018 | 5.490 | 5.750 | 5.430 | 5.660 | 922,067 | +0.18(+3.28%) |
Jan 10, 2018 | 5.480 | 5.480 | 600,386 | +0.01(+0.18%) | ||
Jan 09, 2018 | 5.480 | 5.560 | 5.330 | 5.470 | 509,038 | -0.01(-0.18%) |
Jan 08, 2018 | 5.650 | 5.660 | 5.420 | 5.480 | 1,160,123 | -0.13(-2.32%) |
Jan 05, 2018 | 5.780 | 5.870 | 5.530 | 5.610 | 1,254,777 | -0.15(-2.60%) |
Jan 04, 2018 | 5.870 | 5.920 | 5.710 | 5.760 | 1,399,990 | -0.06(-1.03%) |
Jan 03, 2018 | 5.650 | 5.920 | 5.650 | 5.820 | 2,160,636 | +0.38(+6.99%) |
Jan 02, 2018 | 5.190 | 5.430 | 5.080 | 5.440 | 2,486,370 | +0.53(+10.79%) |
Dec 29, 2017 | 4.910 | 4.910 | 4.910 | 0 | -0.18(-3.54%) | |
Dec 28, 2017 | 5.250 | 5.250 | 5.020 | 5.090 | 735,722 | -0.13(-2.49%) |
Dec 27, 2017 | 5.140 | 5.230 | 5.100 | 5.220 | 742,740 | +0.08(+1.56%) |
Dec 26, 2017 | 5.060 | 5.160 | 4.980 | 5.140 | 538,783 | +0.05(+0.98%) |
Dec 22, 2017 | 5.020 | 5.090 | 4.880 | 5.090 | 789,538 | +0.09(+1.80%) |
Dec 21, 2017 | 5.020 | 5.070 | 4.980 | 5.000 | 512,375 | -0.04(-0.79%) |
Dec 20, 2017 | 5.040 | 5.090 | 4.926 | 5.040 | 706,486 | +0.03(+0.60%) |
Dec 19, 2017 | 5.020 | 5.100 | 4.920 | 5.010 | 659,739 | +0.01(+0.20%) |
Dec 18, 2017 | 5.040 | 5.080 | 4.930 | 5.000 | 791,463 | +0.00(+0.00%) |
Dec 15, 2017 | 4.860 | 5.030 | 4.780 | 5.000 | 3,973,376 | +0.15(+3.09%) |
Dec 14, 2017 | 4.960 | 5.050 | 4.810 | 4.850 | 702,876 | -0.12(-2.41%) |
Dec 13, 2017 | 4.860 | 5.125 | 4.860 | 4.970 | 1,251,493 | +0.09(+1.84%) |
Dec 12, 2017 | 5.010 | 5.020 | 4.860 | 4.880 | 851,085 | -0.14(-2.79%) |
Dec 11, 2017 | 5.290 | 5.290 | 4.935 | 5.020 | 1,111,472 | -0.19(-3.65%) |
Dec 08, 2017 | 4.620 | 5.260 | 4.600 | 5.210 | 3,231,308 | +0.64(+14.00%) |
Dec 07, 2017 | 4.610 | 4.735 | 4.570 | 4.570 | 648,269 | -0.02(-0.44%) |
Dec 06, 2017 | 4.660 | 4.750 | 4.530 | 4.590 | 554,228 | -0.11(-2.34%) |
Dec 05, 2017 | 4.710 | 4.830 | 4.640 | 4.700 | 590,587 | -0.02(-0.42%) |
Dec 04, 2017 | 4.990 | 5.027 | 4.690 | 4.720 | 882,637 | -0.21(-4.26%) |
Dec 01, 2017 | 5.080 | 5.140 | 4.830 | 4.930 | 818,509 | -0.15(-2.95%) |
Nov 30, 2017 | 4.690 | 5.100 | 4.690 | 5.080 | 1,266,016 | +0.40(+8.55%) |
Nov 29, 2017 | 4.800 | 4.940 | 4.640 | 4.680 | 809,589 | -0.09(-1.89%) |
Nov 28, 2017 | 4.670 | 4.795 | 4.450 | 4.770 | 1,138,639 | +0.13(+2.80%) |
Nov 27, 2017 | 4.680 | 4.790 | 4.500 | 4.640 | 789,382 | -0.06(-1.28%) |
Nov 24, 2017 | 4.660 | 4.750 | 4.580 | 4.700 | 321,065 | +0.06(+1.29%) |
Nov 22, 2017 | 4.550 | 4.700 | 4.510 | 4.640 | 448,247 | +0.11(+2.43%) |
Nov 21, 2017 | 4.530 | 4.640 | 4.490 | 4.530 | 531,503 | +0.02(+0.44%) |
Nov 20, 2017 | 4.550 | 4.610 | 4.490 | 4.510 | 449,547 | -0.01(-0.22%) |
Nov 17, 2017 | 4.610 | 4.700 | 4.430 | 4.520 | 2,299,940 | -0.11(-2.38%) |
Nov 16, 2017 | 4.600 | 4.790 | 4.560 | 4.630 | 1,363,492 | +0.04(+0.87%) |
Nov 15, 2017 | 4.660 | 4.790 | 4.580 | 4.590 | 720,675 | -0.13(-2.75%) |
Nov 14, 2017 | 4.720 | 4.800 | 4.680 | 4.720 | 509,221 | -0.04(-0.84%) |
Nov 13, 2017 | 4.800 | 4.800 | 4.640 | 4.760 | 628,040 | -0.06(-1.24%) |
Nov 10, 2017 | 4.830 | 5.000 | 4.810 | 4.820 | 596,213 | -0.03(-0.62%) |
Nov 09, 2017 | 4.630 | 4.935 | 4.630 | 4.850 | 957,608 | +0.15(+3.19%) |
Nov 08, 2017 | 4.500 | 4.710 | 4.390 | 4.700 | 2,825,481 | +0.00(+0.00%) |
Nov 07, 2017 | 4.700 | 5.000 | 4.650 | 4.700 | 1,115,804 | -0.15(-3.09%) |
Nov 06, 2017 | 4.730 | 4.910 | 4.700 | 4.850 | 767,290 | +0.17(+3.63%) |
Nov 03, 2017 | 4.500 | 4.690 | 4.490 | 4.680 | 1,177,648 | +0.14(+3.08%) |
Nov 02, 2017 | 4.450 | 4.590 | 4.400 | 4.540 | 1,068,912 | +0.06(+1.34%) |
Nov 01, 2017 | 4.520 | 4.540 | 4.330 | 4.480 | 1,389,972 | -0.02(-0.44%) |
Oct 31, 2017 | 4.440 | 4.530 | 4.380 | 4.500 | 1,024,341 | +0.07(+1.58%) |
Oct 30, 2017 | 4.450 | 4.540 | 4.350 | 4.430 | 784,917 | +0.01(+0.23%) |
Oct 27, 2017 | 4.230 | 4.440 | 4.160 | 4.420 | 1,354,028 | +0.26(+6.25%) |
Oct 26, 2017 | 4.200 | 4.250 | 4.120 | 4.160 | 1,042,571 | -0.08(-1.89%) |
Oct 25, 2017 | 4.330 | 4.340 | 4.180 | 4.240 | 879,441 | -0.11(-2.53%) |
Oct 24, 2017 | 4.370 | 4.410 | 4.180 | 4.350 | 1,481,946 | -0.02(-0.46%) |
Oct 23, 2017 | 4.800 | 4.890 | 4.365 | 4.370 | 1,593,446 | -0.43(-8.96%) |
Oct 20, 2017 | 5.110 | 5.110 | 4.750 | 4.800 | 1,237,109 | -0.30(-5.88%) |
Oct 19, 2017 | 5.180 | 5.180 | 4.955 | 5.100 | 1,071,109 | -0.10(-1.92%) |
Oct 18, 2017 | 5.100 | 5.220 | 5.077 | 5.200 | 815,971 | +0.12(+2.36%) |
Oct 17, 2017 | 5.110 | 5.130 | 5.027 | 5.080 | 556,365 | -0.03(-0.59%) |
Oct 16, 2017 | 5.090 | 5.230 | 5.010 | 5.110 | 1,183,585 | +0.06(+1.19%) |
Oct 13, 2017 | 5.180 | 5.180 | 4.930 | 5.050 | 1,325,680 | -0.14(-2.70%) |
Oct 12, 2017 | 5.190 | 5.220 | 5.120 | 5.190 | 1,121,264 | +0.00(+0.00%) |
Oct 11, 2017 | 5.170 | 5.230 | 5.140 | 5.190 | 1,101,546 | +0.00(+0.00%) |
Oct 10, 2017 | 5.200 | 5.215 | 5.125 | 5.190 | 897,971 | +0.01(+0.19%) |
Oct 09, 2017 | 5.210 | 5.270 | 5.150 | 5.180 | 597,478 | -0.05(-0.96%) |
Oct 06, 2017 | 5.230 | 5.250 | 5.140 | 5.230 | 769,862 | -0.02(-0.38%) |
Oct 05, 2017 | 5.260 | 5.350 | 5.220 | 5.250 | 796,013 | -0.01(-0.19%) |
Oct 04, 2017 | 5.290 | 5.290 | 5.150 | 5.260 | 711,240 | +0.02(+0.38%) |
Oct 03, 2017 | 5.310 | 5.310 | 5.090 | 5.240 | 1,900,533 | -0.09(-1.69%) |
Oct 02, 2017 | 5.200 | 5.350 | 5.180 | 5.330 | 1,404,856 | +0.09(+1.72%) |
Sep 29, 2017 | 5.220 | 5.280 | 5.160 | 5.240 | 935,145 | +0.00(+0.00%) |
Sep 28, 2017 | 5.300 | 5.320 | 5.120 | 5.240 | 1,185,956 | -0.04(-0.76%) |
Sep 27, 2017 | 5.110 | 5.340 | 5.070 | 5.280 | 1,026,712 | +0.10(+1.93%) |
Sep 26, 2017 | 5.250 | 5.280 | 5.140 | 5.180 | 1,931,737 | -0.08(-1.52%) |
Sep 25, 2017 | 5.260 | 5.330 | 5.170 | 5.260 | 1,326,735 | +0.02(+0.38%) |
Sep 22, 2017 | 5.260 | 5.310 | 5.145 | 5.240 | 2,633,872 | -0.03(-0.57%) |
Sep 21, 2017 | 5.540 | 5.540 | 5.170 | 5.270 | 7,871,810 | +0.00(+0.00%) |
Sep 20, 2017 | 5.430 | 5.430 | 5.240 | 5.270 | 1,873,620 | -0.16(-2.95%) |
Sep 19, 2017 | 5.470 | 5.490 | 5.330 | 5.430 | 1,242,091 | +0.01(+0.18%) |
Sep 18, 2017 | 5.230 | 5.540 | 5.200 | 5.420 | 2,113,625 | +0.27(+5.24%) |
Sep 15, 2017 | 5.160 | 5.195 | 4.870 | 5.150 | 3,537,052 | +0.00(+0.00%) |
Sep 14, 2017 | 5.360 | 5.425 | 5.115 | 5.150 | 2,873,133 | -0.21(-3.92%) |
Sep 13, 2017 | 5.560 | 5.910 | 5.280 | 5.360 | 9,706,976 | +0.13(+2.49%) |
Sep 12, 2017 | 5.570 | 5.130 | 5.230 | 3,873,319 | -0.52(-9.04%) | |
Sep 11, 2017 | 5.900 | 5.950 | 5.262 | 5.750 | 2,201,650 | -0.10(-1.71%) |
Sep 08, 2017 | 6.000 | 6.220 | 5.620 | 5.850 | 2,665,725 | -0.12(-2.01%) |
Sep 07, 2017 | 4.990 | 6.010 | 4.905 | 5.970 | 4,278,458 | +1.01(+20.36%) |
Sep 06, 2017 | 5.320 | 5.320 | 4.880 | 4.960 | 3,765,125 | +0.03(+0.61%) |
Sep 05, 2017 | 5.400 | 5.750 | 4.800 | 4.930 | 5,658,623 | -0.07(-1.40%) |
Sep 01, 2017 | 5.100 | 5.140 | 4.940 | 5.000 | 755,786 | -0.10(-1.96%) |
Aug 31, 2017 | 5.010 | 5.180 | 4.980 | 5.100 | 615,491 | +0.13(+2.62%) |
Aug 30, 2017 | 5.040 | 5.090 | 4.860 | 4.970 | 901,602 | -0.09(-1.78%) |
Aug 29, 2017 | 4.860 | 5.075 | 4.740 | 5.060 | 711,236 | +0.12(+2.43%) |
Aug 28, 2017 | 4.640 | 4.955 | 4.568 | 4.940 | 800,844 | +0.36(+7.86%) |
Aug 25, 2017 | 4.840 | 4.840 | 4.550 | 4.580 | 705,770 | -0.25(-5.18%) |
Aug 24, 2017 | 4.420 | 4.830 | 4.361 | 4.830 | 945,005 | +0.41(+9.28%) |
Aug 23, 2017 | 4.340 | 4.530 | 4.310 | 4.420 | 658,792 | +0.04(+0.91%) |
Aug 22, 2017 | 4.230 | 4.405 | 4.185 | 4.380 | 757,265 | +0.17(+4.04%) |
Aug 21, 2017 | 4.080 | 4.230 | 3.950 | 4.210 | 704,255 | +0.11(+2.68%) |
Aug 18, 2017 | 4.060 | 4.135 | 4.000 | 4.100 | 632,163 | +0.00(+0.00%) |
Aug 17, 2017 | 4.240 | 4.320 | 4.100 | 4.100 | 529,276 | -0.16(-3.76%) |
Aug 16, 2017 | 4.370 | 4.415 | 4.240 | 4.260 | 859,129 | -0.11(-2.52%) |
Aug 15, 2017 | 4.580 | 4.650 | 4.350 | 4.370 | 977,053 | -0.20(-4.38%) |
Aug 14, 2017 | 4.570 | 4.600 | 4.410 | 4.570 | 651,073 | +0.04(+0.88%) |
Aug 11, 2017 | 4.320 | 4.540 | 4.260 | 4.530 | 824,839 | +0.22(+5.10%) |
Aug 10, 2017 | 4.440 | 4.490 | 4.295 | 4.310 | 1,131,965 | -0.20(-4.43%) |
Aug 09, 2017 | 4.470 | 4.540 | 4.400 | 4.510 | 680,958 | +0.02(+0.45%) |
Aug 08, 2017 | 4.460 | 4.640 | 4.330 | 4.490 | 976,856 | +0.07(+1.58%) |
Aug 07, 2017 | 5.170 | 5.200 | 4.400 | 4.420 | 1,557,150 | -0.68(-13.33%) |
Aug 04, 2017 | 4.940 | 5.120 | 4.870 | 5.100 | 656,416 | +0.19(+3.87%) |
Aug 03, 2017 | 5.080 | 5.085 | 4.860 | 4.910 | 711,143 | -0.18(-3.54%) |
Aug 02, 2017 | 5.110 | 5.260 | 4.990 | 5.090 | 788,764 | -0.01(-0.20%) |
Aug 01, 2017 | 5.140 | 5.240 | 4.960 | 5.100 | 748,011 | -0.01(-0.20%) |
Jul 31, 2017 | 5.250 | 5.330 | 5.020 | 5.110 | 662,958 | -0.16(-3.04%) |
Jul 28, 2017 | 5.060 | 5.270 | 5.040 | 5.270 | 587,268 | +0.17(+3.33%) |
Jul 27, 2017 | 5.060 | 5.200 | 4.985 | 5.100 | 963,317 | +0.07(+1.39%) |
Jul 26, 2017 | 5.040 | 5.095 | 4.870 | 5.030 | 790,021 | -0.01(-0.20%) |
Jul 25, 2017 | 5.230 | 5.230 | 5.030 | 5.040 | 830,061 | -0.16(-3.08%) |
Jul 24, 2017 | 5.410 | 5.419 | 5.160 | 5.200 | 798,006 | -0.21(-3.88%) |
Jul 21, 2017 | 5.630 | 5.670 | 5.380 | 5.410 | 730,544 | -0.16(-2.87%) |
Jul 20, 2017 | 5.685 | 5.540 | 5.570 | 733,215 | -0.05(-0.89%) | |
Jul 19, 2017 | 5.650 | 5.820 | 5.510 | 5.620 | 1,413,960 | +0.01(+0.18%) |
Jul 18, 2017 | 5.660 | 5.705 | 5.500 | 5.610 | 675,418 | -0.06(-1.06%) |
Jul 17, 2017 | 5.740 | 5.860 | 5.630 | 5.670 | 706,714 | -0.07(-1.22%) |
Jul 14, 2017 | 5.840 | 5.850 | 5.720 | 5.740 | 299,797 | -0.10(-1.71%) |
Jul 13, 2017 | 5.720 | 5.945 | 5.520 | 5.840 | 1,015,654 | +0.14(+2.46%) |
Jul 12, 2017 | 5.570 | 5.720 | 5.570 | 5.700 | 578,076 | +0.16(+2.89%) |
Jul 11, 2017 | 5.530 | 5.700 | 5.510 | 5.540 | 540,290 | +0.02(+0.36%) |
Jul 10, 2017 | 5.700 | 5.750 | 5.481 | 5.520 | 644,327 | -0.20(-3.50%) |
Jul 07, 2017 | 5.710 | 5.880 | 5.610 | 5.720 | 510,193 | +0.05(+0.88%) |
Jul 06, 2017 | 5.790 | 5.850 | 5.570 | 5.670 | 543,351 | -0.19(-3.24%) |
Jul 05, 2017 | 5.810 | 5.910 | 5.740 | 5.860 | 729,015 | +0.02(+0.34%) |
Jul 03, 2017 | 5.630 | 5.890 | 5.575 | 5.840 | 539,064 | +0.28(+5.04%) |
Jun 30, 2017 | 5.770 | 5.820 | 5.550 | 5.560 | 804,658 | -0.21(-3.64%) |
Jun 29, 2017 | 5.790 | 5.835 | 5.530 | 5.770 | 1,249,014 | -0.05(-0.86%) |
Jun 28, 2017 | 5.900 | 5.929 | 5.690 | 5.820 | 758,005 | +0.00(+0.00%) |
Jun 27, 2017 | 6.070 | 6.110 | 5.820 | 5.820 | 797,525 | -0.26(-4.28%) |
Jun 26, 2017 | 6.170 | 6.260 | 5.944 | 6.080 | 1,254,629 | -0.04(-0.65%) |
Jun 23, 2017 | 6.090 | 6.140 | 5.865 | 6.120 | 907,971 | +0.03(+0.49%) |
Jun 22, 2017 | 5.980 | 6.120 | 5.750 | 6.090 | 879,572 | +0.15(+2.53%) |
Jun 21, 2017 | 6.030 | 6.270 | 5.830 | 5.940 | 1,407,727 | -0.04(-0.67%) |
Jun 20, 2017 | 5.800 | 6.310 | 5.710 | 5.980 | 1,534,307 | +0.21(+3.64%) |
Jun 19, 2017 | 5.540 | 5.775 | 5.480 | 5.770 | 890,338 | +0.22(+3.96%) |
Jun 16, 2017 | 5.420 | 5.650 | 5.420 | 5.550 | 3,008,822 | +0.02(+0.36%) |
Jun 15, 2017 | 5.780 | 5.780 | 5.440 | 5.530 | 844,787 | -0.27(-4.66%) |
Jun 14, 2017 | 5.500 | 5.860 | 5.460 | 5.800 | 1,342,311 | +0.32(+5.84%) |
Jun 13, 2017 | 5.410 | 5.500 | 5.350 | 5.480 | 673,065 | +0.11(+2.05%) |
Jun 12, 2017 | 5.380 | 5.480 | 5.130 | 5.370 | 1,178,416 | -0.01(-0.19%) |
Jun 09, 2017 | 5.560 | 5.610 | 5.190 | 5.380 | 1,382,793 | -0.19(-3.41%) |
Jun 08, 2017 | 5.460 | 5.670 | 5.425 | 5.570 | 1,003,662 | +0.14(+2.58%) |
Jun 07, 2017 | 5.390 | 5.530 | 5.290 | 5.430 | 1,296,750 | +0.05(+0.93%) |
Jun 06, 2017 | 5.400 | 5.440 | 5.260 | 5.380 | 945,881 | +0.01(+0.19%) |
Jun 05, 2017 | 5.640 | 5.840 | 5.280 | 5.370 | 1,563,904 | -0.15(-2.72%) |
Jun 02, 2017 | 5.310 | 5.580 | 5.170 | 5.520 | 1,257,807 | +0.25(+4.74%) |
Jun 01, 2017 | 5.210 | 5.310 | 5.050 | 5.270 | 1,339,083 | +0.12(+2.33%) |
May 31, 2017 | 5.510 | 5.547 | 5.110 | 5.150 | 3,004,760 | -0.36(-6.53%) |
May 30, 2017 | 5.820 | 5.940 | 5.400 | 5.510 | 2,306,948 | -0.26(-4.51%) |
May 26, 2017 | 6.650 | 6.670 | 5.500 | 5.770 | 7,305,452 | -0.96(-14.26%) |
May 25, 2017 | 6.250 | 7.390 | 6.150 | 6.730 | 27,437,930 | +1.60(+31.19%) |
May 24, 2017 | 5.150 | 5.296 | 5.020 | 5.130 | 642,566 | -0.02(-0.39%) |
May 23, 2017 | 5.290 | 5.340 | 5.110 | 5.150 | 1,026,715 | -0.09(-1.72%) |
May 22, 2017 | 5.500 | 5.640 | 5.170 | 5.240 | 1,316,047 | -0.24(-4.38%) |
May 19, 2017 | 5.920 | 5.990 | 5.450 | 5.480 | 1,103,889 | -0.39(-6.64%) |
May 18, 2017 | 5.500 | 6.110 | 5.410 | 5.870 | 3,615,531 | +0.31(+5.58%) |
May 17, 2017 | 5.660 | 5.750 | 5.550 | 5.560 | 1,064,915 | -0.25(-4.30%) |
May 16, 2017 | 5.800 | 5.930 | 5.675 | 5.810 | 854,427 | -0.03(-0.51%) |
May 15, 2017 | 5.870 | 6.000 | 5.810 | 5.840 | 810,654 | -0.00(-0.09%) |
May 12, 2017 | 5.730 | 6.020 | 5.726 | 5.845 | 1,229,708 | +0.12(+2.19%) |
May 11, 2017 | 5.940 | 5.970 | 5.690 | 5.720 | 2,530,468 | -0.26(-4.35%) |
May 10, 2017 | 5.630 | 6.120 | 5.520 | 5.980 | 1,880,369 | +0.38(+6.79%) |
May 09, 2017 | 5.360 | 5.630 | 5.360 | 5.600 | 1,400,966 | +0.25(+4.67%) |
May 08, 2017 | 5.720 | 5.720 | 5.240 | 5.350 | 1,359,489 | -0.32(-5.64%) |
May 05, 2017 | 5.760 | 5.840 | 5.630 | 5.670 | 805,706 | -0.12(-1.99%) |
May 04, 2017 | 6.360 | 6.433 | 5.770 | 5.785 | 1,902,823 | -0.68(-10.59%) |
May 03, 2017 | 6.450 | 6.570 | 6.370 | 6.470 | 1,226,634 | -0.02(-0.31%) |
May 02, 2017 | 6.790 | 6.830 | 6.440 | 6.490 | 1,197,354 | -0.34(-4.98%) |