Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.957 | 3.999 | 3.819 | 3.819 | 58,723 | -0.09(-2.35%) |
May 30, 2018 | 4.003 | 4.049 | 3.911 | 3.911 | 33,436 | -0.05(-1.16%) |
May 29, 2018 | 4.187 | 4.187 | 3.911 | 3.957 | 47,870 | -0.23(-5.49%) |
May 25, 2018 | 4.187 | 4.187 | 4.187 | 0 | -0.14(-3.19%) | |
May 24, 2018 | 4.463 | 4.463 | 4.256 | 4.325 | 99,941 | -0.14(-3.09%) |
May 23, 2018 | 4.463 | 4.647 | 4.417 | 4.463 | 111,519 | +0.00(+0.00%) |
May 22, 2018 | 4.507 | 4.552 | 4.463 | 4.463 | 77,073 | -0.04(-0.98%) |
May 21, 2018 | 4.375 | 4.552 | 4.375 | 4.507 | 87,265 | +0.13(+3.03%) |
May 18, 2018 | 4.419 | 4.419 | 4.331 | 4.375 | 46,771 | +0.00(+0.00%) |
May 17, 2018 | 4.419 | 4.507 | 4.331 | 4.375 | 55,057 | +0.00(+0.00%) |
May 16, 2018 | 4.552 | 4.552 | 4.331 | 4.375 | 94,282 | -0.18(-3.88%) |
May 15, 2018 | 4.640 | 4.662 | 4.552 | 4.552 | 124,620 | -0.09(-1.90%) |
May 14, 2018 | 4.728 | 4.728 | 4.640 | 4.640 | 54,331 | -0.04(-0.94%) |
May 11, 2018 | 4.773 | 4.812 | 4.684 | 4.684 | 100,784 | -0.09(-1.85%) |
May 10, 2018 | 4.773 | 4.861 | 4.773 | 4.773 | 49,739 | -0.04(-0.92%) |
May 09, 2018 | 5.038 | 5.038 | 4.773 | 4.817 | 117,570 | -0.22(-4.39%) |
May 08, 2018 | 5.038 | 5.038 | 4.949 | 5.038 | 7,207 | +0.04(+0.88%) |
May 07, 2018 | 5.082 | 5.082 | 4.905 | 4.994 | 7,471 | -0.04(-0.88%) |
May 04, 2018 | 4.949 | 5.126 | 4.949 | 5.038 | 31,285 | +0.04(+0.88%) |
May 03, 2018 | 4.949 | 4.994 | 4.949 | 4.994 | 2,325 | +0.00(+0.00%) |
May 02, 2018 | 4.905 | 5.038 | 4.885 | 4.994 | 5,615 | +0.04(+0.89%) |
May 01, 2018 | 5.082 | 5.082 | 4.861 | 4.949 | 9,043 | -0.09(-1.75%) |
Apr 30, 2018 | 4.994 | 5.091 | 4.994 | 5.038 | 5,452 | +0.09(+1.79%) |
Apr 27, 2018 | 4.861 | 4.994 | 4.861 | 4.949 | 19,787 | +0.04(+0.90%) |
Apr 26, 2018 | 4.861 | 4.949 | 4.861 | 4.905 | 3,354 | +0.04(+0.91%) |
Apr 25, 2018 | 4.905 | 4.949 | 4.861 | 4.861 | 7,667 | -0.13(-2.65%) |
Apr 24, 2018 | 5.017 | 5.082 | 4.905 | 4.994 | 9,946 | +0.00(+0.00%) |
Apr 23, 2018 | 4.994 | 5.038 | 4.994 | 4.994 | 7,960 | +0.04(+0.89%) |
Apr 20, 2018 | 4.861 | 5.038 | 4.861 | 4.949 | 13,526 | +0.04(+0.90%) |
Apr 19, 2018 | 4.949 | 4.949 | 4.861 | 4.905 | 46,873 | +0.00(+0.00%) |
Apr 18, 2018 | 4.861 | 4.905 | 4.861 | 4.905 | 8,437 | +0.04(+0.91%) |
Apr 17, 2018 | 4.949 | 4.949 | 4.817 | 4.861 | 14,555 | -0.04(-0.90%) |
Apr 16, 2018 | 4.861 | 4.905 | 4.817 | 4.905 | 9,507 | +0.09(+1.83%) |
Apr 13, 2018 | 4.861 | 4.905 | 4.817 | 4.817 | 13,661 | +0.00(+0.00%) |
Apr 12, 2018 | 4.905 | 4.905 | 4.817 | 4.817 | 14,687 | -0.04(-0.91%) |
Apr 11, 2018 | 4.905 | 4.949 | 4.861 | 4.861 | 59,251 | -0.04(-0.90%) |
Apr 10, 2018 | 4.994 | 4.994 | 4.861 | 4.905 | 47,825 | -0.09(-1.77%) |
Apr 09, 2018 | 5.259 | 5.259 | 4.949 | 4.994 | 55,042 | -0.27(-5.04%) |
Apr 06, 2018 | 5.259 | 5.281 | 5.214 | 5.259 | 40,340 | +0.00(+0.00%) |
Apr 05, 2018 | 5.259 | 5.303 | 5.214 | 5.259 | 8,353 | +0.00(+0.00%) |
Apr 04, 2018 | 5.214 | 5.303 | 5.214 | 5.259 | 40,281 | +0.04(+0.85%) |
Apr 03, 2018 | 4.994 | 5.303 | 4.949 | 5.214 | 115,131 | +0.22(+4.42%) |
Apr 02, 2018 | 5.038 | 5.082 | 4.994 | 4.994 | 21,821 | -0.04(-0.88%) |
Mar 29, 2018 | 5.038 | 5.038 | 5.038 | 0 | -0.62(-10.94%) | |
Mar 28, 2018 | 5.568 | 5.701 | 5.568 | 5.656 | 10,497 | +0.09(+1.59%) |
Mar 27, 2018 | 5.745 | 5.922 | 5.524 | 5.568 | 32,111 | -0.13(-2.33%) |
Mar 26, 2018 | 5.656 | 5.789 | 5.656 | 5.701 | 13,573 | +0.04(+0.78%) |
Mar 23, 2018 | 5.612 | 5.789 | 5.612 | 5.656 | 16,931 | +0.00(+0.00%) |
Mar 22, 2018 | 5.568 | 5.829 | 5.568 | 5.656 | 90,145 | +0.04(+0.79%) |
Mar 21, 2018 | 5.789 | 5.833 | 5.612 | 5.612 | 25,923 | -0.13(-2.31%) |
Mar 20, 2018 | 6.231 | 6.231 | 5.745 | 5.745 | 27,407 | -0.53(-8.45%) |
Mar 19, 2018 | 5.833 | 6.275 | 5.833 | 6.275 | 46,179 | +0.35(+5.97%) |
Mar 16, 2018 | 5.833 | 5.922 | 5.789 | 5.922 | 37,945 | +0.04(+0.75%) |
Mar 15, 2018 | 5.922 | 5.922 | 5.833 | 5.877 | 6,890 | +0.00(+0.00%) |
Mar 14, 2018 | 5.656 | 5.966 | 5.568 | 5.877 | 50,140 | +0.27(+4.72%) |
Mar 13, 2018 | 5.568 | 5.652 | 5.480 | 5.612 | 50,764 | +0.04(+0.79%) |
Mar 12, 2018 | 5.435 | 5.568 | 5.435 | 5.568 | 16,785 | +0.09(+1.61%) |
Mar 09, 2018 | 5.524 | 5.524 | 5.435 | 5.480 | 5,742 | +0.00(+0.00%) |
Mar 08, 2018 | 5.480 | 5.547 | 5.307 | 5.480 | 12,777 | +0.00(+0.00%) |
Mar 07, 2018 | 5.524 | 5.480 | 11,957 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.391 | 5.480 | 5.391 | 5.480 | 2,479 | +0.09(+1.64%) |
Mar 05, 2018 | 5.214 | 5.391 | 5.170 | 5.391 | 6,741 | +0.13(+2.52%) |
Mar 02, 2018 | 5.214 | 5.259 | 5.214 | 5.259 | 3,194 | +0.00(+0.00%) |
Mar 01, 2018 | 5.347 | 5.347 | 5.214 | 5.259 | 52,679 | -0.13(-2.46%) |
Feb 28, 2018 | 5.656 | 5.701 | 5.391 | 5.391 | 10,163 | -0.27(-4.69%) |
Feb 27, 2018 | 5.745 | 5.789 | 5.568 | 5.656 | 14,207 | -0.09(-1.54%) |
Feb 26, 2018 | 5.612 | 5.745 | 5.524 | 5.745 | 21,303 | +0.13(+2.36%) |
Feb 23, 2018 | 5.612 | 5.701 | 5.568 | 5.612 | 12,552 | +0.00(+0.00%) |
Feb 22, 2018 | 5.612 | 5.628 | 5.524 | 5.612 | 38,896 | -0.04(-0.78%) |
Feb 21, 2018 | 5.480 | 5.656 | 5.391 | 5.656 | 26,950 | +0.22(+4.06%) |
Feb 20, 2018 | 5.478 | 5.564 | 5.435 | 5.435 | 81,364 | -0.04(-0.78%) |
Feb 16, 2018 | 5.478 | 5.478 | 5.478 | 0 | +0.17(+3.23%) | |
Feb 15, 2018 | 5.136 | 5.393 | 5.136 | 5.307 | 20,557 | +0.17(+3.33%) |
Feb 14, 2018 | 5.221 | 5.221 | 5.136 | 5.136 | 11,418 | -0.09(-1.64%) |
Feb 13, 2018 | 5.221 | 5.350 | 5.221 | 5.221 | 13,076 | -0.09(-1.61%) |
Feb 12, 2018 | 5.350 | 5.435 | 5.307 | 5.307 | 17,914 | -0.04(-0.80%) |
Feb 09, 2018 | 5.307 | 5.393 | 5.221 | 5.350 | 19,029 | +0.13(+2.46%) |
Feb 08, 2018 | 5.307 | 5.307 | 5.221 | 5.221 | 8,848 | -0.09(-1.61%) |
Feb 07, 2018 | 5.179 | 5.393 | 5.136 | 5.307 | 29,246 | +0.17(+3.33%) |
Feb 06, 2018 | 5.179 | 5.264 | 5.136 | 5.136 | 47,769 | -0.17(-3.23%) |
Feb 05, 2018 | 5.435 | 5.435 | 5.264 | 5.307 | 38,215 | -0.13(-2.36%) |
Feb 02, 2018 | 5.521 | 5.521 | 5.393 | 5.435 | 9,319 | -0.09(-1.55%) |
Feb 01, 2018 | 5.478 | 5.521 | 5.478 | 5.521 | 9,315 | +0.04(+0.78%) |
Jan 31, 2018 | 5.478 | 5.564 | 5.478 | 5.478 | 12,083 | +0.00(+0.00%) |
Jan 30, 2018 | 5.521 | 5.564 | 5.478 | 5.478 | 39,521 | -0.09(-1.54%) |
Jan 29, 2018 | 5.564 | 5.632 | 5.564 | 5.564 | 12,894 | -0.09(-1.52%) |
Jan 26, 2018 | 5.607 | 5.656 | 5.564 | 5.649 | 7,426 | +0.00(+0.00%) |
Jan 25, 2018 | 5.735 | 5.735 | 5.564 | 5.649 | 9,721 | -0.04(-0.75%) |
Jan 24, 2018 | 5.735 | 5.735 | 5.692 | 5.692 | 8,544 | -0.09(-1.48%) |
Jan 23, 2018 | 5.821 | 5.821 | 5.692 | 5.778 | 8,722 | +0.00(+0.00%) |
Jan 22, 2018 | 5.770 | 5.791 | 5.654 | 5.778 | 17,470 | +0.00(+0.00%) |
Jan 19, 2018 | 5.692 | 5.778 | 5.692 | 5.778 | 13,883 | +0.04(+0.75%) |
Jan 18, 2018 | 5.692 | 5.750 | 5.692 | 5.735 | 9,661 | +0.04(+0.75%) |
Jan 17, 2018 | 5.649 | 5.697 | 5.635 | 5.692 | 14,982 | +0.04(+0.76%) |
Jan 16, 2018 | 5.821 | 5.821 | 5.564 | 5.649 | 19,162 | -0.09(-1.49%) |
Jan 12, 2018 | 5.735 | 5.735 | 5.735 | 0 | +0.26(+4.69%) | |
Jan 11, 2018 | 5.521 | 5.564 | 5.478 | 5.478 | 12,890 | -0.04(-0.78%) |
Jan 10, 2018 | 5.478 | 5.564 | 5.478 | 5.521 | 10,059 | -0.04(-0.77%) |
Jan 09, 2018 | 5.542 | 5.564 | 5.478 | 5.564 | 14,769 | +0.09(+1.56%) |
Jan 08, 2018 | 5.478 | 5.521 | 5.478 | 5.478 | 14,095 | -0.04(-0.78%) |
Jan 05, 2018 | 5.478 | 5.564 | 5.478 | 5.521 | 5,801 | +0.04(+0.78%) |
Jan 04, 2018 | 5.521 | 5.532 | 5.478 | 5.478 | 17,306 | +0.00(+0.00%) |
Jan 03, 2018 | 5.607 | 5.692 | 5.478 | 5.478 | 17,678 | -0.13(-2.29%) |
Jan 02, 2018 | 5.607 | 5.611 | 5.564 | 5.607 | 16,368 | +0.04(+0.77%) |
Dec 29, 2017 | 5.564 | 5.564 | 5.564 | 0 | -0.04(-0.76%) | |
Dec 28, 2017 | 5.735 | 5.735 | 5.564 | 5.607 | 6,803 | -0.13(-2.24%) |
Dec 27, 2017 | 5.692 | 5.778 | 5.692 | 5.735 | 4,493 | +0.09(+1.52%) |
Dec 26, 2017 | 5.735 | 5.735 | 5.607 | 5.649 | 10,446 | -0.09(-1.49%) |
Dec 22, 2017 | 6.035 | 6.035 | 5.692 | 5.735 | 34,897 | -0.39(-6.29%) |
Dec 21, 2017 | 5.564 | 6.120 | 5.564 | 6.120 | 103,918 | +0.56(+10.00%) |
Dec 20, 2017 | 5.607 | 5.645 | 5.521 | 5.564 | 10,575 | +0.00(+0.00%) |
Dec 19, 2017 | 5.735 | 5.735 | 5.521 | 5.564 | 15,209 | -0.17(-2.99%) |
Dec 18, 2017 | 5.692 | 5.735 | 5.649 | 5.735 | 11,704 | +0.04(+0.75%) |
Dec 15, 2017 | 5.564 | 5.735 | 5.478 | 5.692 | 52,796 | +0.13(+2.31%) |
Dec 14, 2017 | 5.564 | 5.607 | 5.521 | 5.564 | 24,782 | -0.04(-0.76%) |
Dec 13, 2017 | 5.607 | 5.649 | 5.478 | 5.607 | 24,597 | +0.04(+0.77%) |
Dec 12, 2017 | 5.564 | 5.649 | 5.521 | 5.564 | 21,214 | +0.00(+0.00%) |
Dec 11, 2017 | 5.649 | 5.778 | 5.521 | 5.564 | 15,791 | +0.00(+0.00%) |
Dec 08, 2017 | 5.649 | 5.735 | 5.564 | 5.564 | 19,349 | +0.00(+0.00%) |
Dec 07, 2017 | 5.478 | 5.992 | 5.478 | 34,320 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.564 | 5.649 | 5.435 | 5.435 | 36,707 | -0.09(-1.55%) |
Dec 05, 2017 | 5.906 | 5.992 | 5.521 | 5.521 | 47,207 | -0.39(-6.52%) |
Dec 04, 2017 | 5.735 | 5.992 | 5.692 | 5.906 | 93,335 | +0.21(+3.76%) |
Dec 01, 2017 | 6.035 | 6.035 | 5.778 | 5.692 | 35,976 | -0.39(-6.34%) |
Nov 30, 2017 | 5.821 | 6.077 | 5.778 | 6.077 | 80,666 | +0.26(+4.41%) |
Nov 29, 2017 | 5.692 | 5.863 | 5.607 | 5.821 | 87,575 | +0.17(+3.03%) |
Nov 28, 2017 | 5.649 | 5.735 | 5.521 | 5.649 | 61,492 | +0.00(+0.00%) |
Nov 27, 2017 | 5.564 | 5.692 | 5.435 | 5.649 | 82,349 | +0.04(+0.76%) |
Nov 24, 2017 | 5.521 | 5.607 | 5.478 | 5.607 | 28,350 | +0.09(+1.55%) |
Nov 22, 2017 | 5.435 | 5.692 | 5.350 | 5.521 | 161,667 | +0.00(+0.00%) |
Nov 21, 2017 | 5.272 | 5.604 | 5.189 | 5.521 | 247,694 | +0.25(+4.72%) |
Nov 20, 2017 | 4.940 | 5.272 | 4.898 | 5.272 | 186,776 | +0.29(+5.83%) |
Nov 17, 2017 | 4.774 | 4.981 | 4.774 | 4.981 | 67,863 | +0.25(+5.26%) |
Nov 16, 2017 | 4.691 | 4.774 | 4.608 | 4.732 | 47,377 | +0.12(+2.70%) |
Nov 15, 2017 | 4.691 | 4.691 | 4.608 | 4.608 | 39,056 | -0.08(-1.77%) |
Nov 14, 2017 | 4.815 | 4.981 | 4.691 | 4.691 | 55,731 | -0.12(-2.59%) |
Nov 13, 2017 | 4.940 | 4.940 | 4.815 | 4.815 | 43,600 | -0.08(-1.69%) |
Nov 10, 2017 | 4.857 | 5.064 | 4.815 | 4.898 | 38,465 | +0.08(+1.72%) |
Nov 09, 2017 | 4.815 | 4.857 | 4.608 | 4.815 | 52,121 | +0.00(+0.00%) |
Nov 08, 2017 | 4.649 | 4.898 | 4.566 | 4.815 | 72,378 | +0.21(+4.50%) |
Nov 07, 2017 | 4.649 | 4.655 | 4.608 | 4.608 | 17,563 | -0.08(-1.77%) |
Nov 06, 2017 | 4.732 | 4.811 | 4.649 | 4.691 | 33,546 | -0.08(-1.74%) |
Nov 03, 2017 | 4.691 | 4.819 | 4.615 | 4.774 | 34,762 | +0.04(+0.88%) |
Nov 02, 2017 | 4.774 | 4.815 | 4.608 | 4.732 | 95,716 | -0.04(-0.87%) |
Nov 01, 2017 | 4.774 | 4.774 | 4.691 | 4.774 | 14,521 | +0.08(+1.77%) |
Oct 31, 2017 | 4.774 | 4.815 | 4.691 | 4.691 | 28,564 | -0.04(-0.88%) |
Oct 30, 2017 | 4.815 | 4.857 | 4.691 | 4.732 | 33,941 | -0.08(-1.72%) |
Oct 27, 2017 | 4.815 | 4.815 | 4.732 | 4.815 | 29,852 | +0.04(+0.87%) |
Oct 26, 2017 | 4.774 | 4.857 | 4.732 | 4.774 | 23,291 | +0.00(+0.00%) |
Oct 25, 2017 | 4.857 | 4.940 | 4.774 | 4.774 | 42,094 | -0.08(-1.71%) |
Oct 24, 2017 | 4.940 | 5.064 | 4.857 | 4.857 | 44,199 | +0.00(+0.00%) |
Oct 23, 2017 | 4.940 | 4.981 | 4.857 | 4.857 | 56,355 | -0.12(-2.50%) |
Oct 20, 2017 | 4.981 | 5.106 | 4.940 | 4.981 | 36,989 | +0.08(+1.69%) |
Oct 19, 2017 | 4.898 | 4.981 | 4.857 | 4.898 | 17,491 | +0.00(+0.00%) |
Oct 18, 2017 | 4.981 | 5.023 | 4.898 | 4.898 | 19,393 | -0.04(-0.84%) |
Oct 17, 2017 | 4.981 | 4.981 | 4.940 | 4.940 | 7,711 | +0.00(+0.00%) |
Oct 16, 2017 | 4.940 | 5.013 | 4.898 | 4.940 | 34,598 | +0.00(+0.00%) |
Oct 13, 2017 | 5.106 | 5.189 | 4.898 | 4.940 | 49,620 | -0.17(-3.25%) |
Oct 12, 2017 | 5.106 | 5.230 | 5.064 | 5.106 | 15,315 | +0.00(+0.00%) |
Oct 11, 2017 | 5.355 | 5.363 | 5.064 | 5.106 | 151,888 | -0.25(-4.65%) |
Oct 10, 2017 | 5.355 | 5.355 | 5.230 | 5.355 | 55,771 | +0.04(+0.78%) |
Oct 09, 2017 | 5.230 | 5.355 | 5.230 | 5.313 | 29,502 | +0.12(+2.40%) |
Oct 06, 2017 | 5.230 | 5.230 | 5.147 | 5.189 | 43,237 | -0.08(-1.57%) |
Oct 05, 2017 | 5.313 | 5.396 | 5.272 | 5.272 | 54,486 | -0.04(-0.78%) |
Oct 04, 2017 | 5.230 | 5.313 | 5.230 | 5.313 | 9,172 | +0.08(+1.59%) |
Oct 03, 2017 | 5.272 | 5.313 | 5.147 | 5.230 | 50,571 | +0.00(+0.00%) |
Oct 02, 2017 | 5.147 | 5.230 | 5.106 | 5.230 | 27,279 | +0.12(+2.44%) |
Sep 29, 2017 | 5.106 | 5.147 | 5.064 | 5.106 | 32,194 | -0.04(-0.81%) |
Sep 28, 2017 | 5.147 | 5.189 | 5.064 | 5.147 | 4,491 | -0.04(-0.80%) |
Sep 27, 2017 | 5.023 | 5.230 | 4.981 | 5.189 | 24,598 | +0.17(+3.31%) |
Sep 26, 2017 | 5.023 | 5.064 | 5.023 | 5.023 | 6,232 | +0.00(+0.00%) |
Sep 25, 2017 | 5.106 | 5.106 | 5.023 | 5.023 | 4,519 | -0.04(-0.82%) |
Sep 22, 2017 | 5.037 | 5.064 | 4.940 | 5.064 | 25,607 | +0.04(+0.83%) |
Sep 21, 2017 | 5.189 | 5.189 | 4.981 | 5.023 | 9,261 | -0.12(-2.42%) |
Sep 20, 2017 | 4.981 | 5.230 | 4.981 | 5.147 | 70,787 | +0.12(+2.48%) |
Sep 19, 2017 | 5.064 | 5.147 | 4.981 | 5.023 | 14,061 | -0.08(-1.63%) |
Sep 18, 2017 | 5.147 | 5.176 | 5.064 | 5.106 | 12,255 | +0.00(+0.00%) |
Sep 15, 2017 | 5.023 | 5.106 | 4.940 | 5.106 | 58,523 | +0.12(+2.50%) |
Sep 14, 2017 | 5.064 | 5.189 | 4.940 | 4.981 | 50,618 | -0.12(-2.44%) |
Sep 13, 2017 | 5.023 | 5.106 | 4.981 | 5.106 | 10,728 | +0.04(+0.82%) |
Sep 12, 2017 | 4.898 | 5.064 | 4.898 | 5.064 | 17,031 | +0.12(+2.52%) |
Sep 11, 2017 | 4.898 | 4.940 | 4.857 | 4.940 | 8,973 | +0.04(+0.85%) |
Sep 08, 2017 | 4.940 | 4.940 | 4.898 | 4.898 | 14,198 | -0.04(-0.84%) |
Sep 07, 2017 | 5.064 | 5.114 | 4.898 | 4.940 | 51,783 | -0.08(-1.65%) |
Sep 06, 2017 | 5.023 | 5.064 | 4.981 | 5.023 | 17,537 | +0.00(+0.00%) |
Sep 05, 2017 | 5.106 | 5.106 | 4.981 | 5.023 | 15,771 | -0.08(-1.63%) |
Sep 01, 2017 | 5.230 | 5.230 | 5.064 | 5.106 | 31,974 | -0.04(-0.81%) |
Aug 31, 2017 | 4.940 | 5.230 | 4.940 | 5.147 | 43,183 | +0.25(+5.08%) |
Aug 30, 2017 | 4.898 | 4.940 | 4.857 | 4.898 | 17,003 | +0.00(+0.00%) |
Aug 29, 2017 | 4.857 | 4.898 | 4.857 | 4.898 | 11,382 | +0.04(+0.85%) |
Aug 28, 2017 | 4.898 | 4.940 | 4.815 | 4.857 | 11,895 | -0.04(-0.85%) |
Aug 25, 2017 | 4.940 | 4.940 | 4.857 | 4.898 | 8,601 | +0.00(+0.00%) |
Aug 24, 2017 | 4.981 | 4.981 | 4.815 | 4.898 | 17,471 | -0.04(-0.84%) |
Aug 23, 2017 | 4.898 | 4.940 | 4.857 | 4.940 | 14,634 | +0.00(+0.00%) |
Aug 22, 2017 | 5.064 | 5.090 | 4.940 | 4.940 | 15,190 | -0.12(-2.46%) |
Aug 21, 2017 | 5.230 | 5.230 | 5.023 | 5.064 | 24,035 | -0.12(-2.40%) |
Aug 18, 2017 | 5.068 | 5.269 | 4.907 | 5.189 | 132,975 | +0.16(+3.20%) |
Aug 17, 2017 | 5.108 | 5.189 | 5.028 | 5.028 | 94,036 | -0.04(-0.79%) |
Aug 16, 2017 | 5.269 | 5.269 | 5.068 | 5.068 | 37,621 | -0.20(-3.82%) |
Aug 15, 2017 | 5.310 | 5.310 | 5.229 | 5.269 | 17,746 | -0.04(-0.76%) |
Aug 14, 2017 | 5.149 | 5.350 | 5.108 | 5.310 | 41,024 | +0.24(+4.76%) |
Aug 11, 2017 | 4.988 | 5.149 | 4.988 | 5.068 | 37,653 | -0.08(-1.56%) |
Aug 10, 2017 | 4.988 | 5.306 | 4.988 | 5.149 | 36,506 | +0.12(+2.40%) |
Aug 09, 2017 | 4.706 | 5.068 | 4.666 | 5.028 | 65,368 | +0.36(+7.76%) |
Aug 08, 2017 | 5.068 | 5.068 | 4.666 | 4.666 | 144,211 | -0.36(-7.20%) |
Aug 07, 2017 | 5.108 | 5.108 | 5.028 | 5.028 | 22,925 | -0.04(-0.79%) |
Aug 04, 2017 | 5.149 | 5.149 | 5.068 | 5.068 | 31,805 | -0.12(-2.33%) |
Aug 03, 2017 | 5.149 | 5.350 | 5.108 | 5.189 | 151,828 | +0.08(+1.57%) |
Aug 02, 2017 | 5.108 | 5.149 | 5.108 | 5.108 | 15,592 | -0.04(-0.78%) |
Aug 01, 2017 | 5.149 | 5.149 | 5.108 | 5.149 | 28,598 | +0.00(+0.00%) |
Jul 31, 2017 | 5.149 | 5.310 | 5.149 | 5.149 | 35,822 | +0.00(+0.00%) |
Jul 28, 2017 | 5.149 | 5.229 | 5.149 | 5.149 | 13,941 | -0.04(-0.78%) |
Jul 27, 2017 | 5.161 | 5.350 | 5.108 | 5.189 | 54,741 | +0.00(+0.00%) |
Jul 26, 2017 | 5.189 | 5.229 | 5.149 | 5.189 | 35,760 | +0.08(+1.57%) |
Jul 25, 2017 | 5.269 | 5.269 | 5.108 | 5.108 | 17,918 | -0.08(-1.55%) |
Jul 24, 2017 | 5.189 | 5.350 | 5.028 | 5.189 | 40,171 | +0.00(+0.00%) |
Jul 21, 2017 | 5.310 | 5.310 | 5.149 | 5.189 | 41,671 | -0.08(-1.53%) |
Jul 20, 2017 | 5.269 | 5.310 | 5.193 | 5.269 | 15,366 | -0.04(-0.76%) |
Jul 19, 2017 | 5.068 | 5.310 | 5.028 | 5.310 | 17,025 | +0.28(+5.60%) |
Jul 18, 2017 | 5.310 | 5.310 | 5.028 | 5.028 | 44,258 | -0.28(-5.30%) |
Jul 17, 2017 | 5.350 | 5.350 | 5.269 | 5.310 | 14,997 | -0.04(-0.75%) |
Jul 14, 2017 | 5.269 | 5.350 | 5.269 | 5.350 | 9,116 | +0.08(+1.53%) |
Jul 13, 2017 | 5.350 | 5.350 | 5.269 | 5.269 | 8,677 | -0.04(-0.76%) |
Jul 12, 2017 | 5.269 | 5.350 | 5.237 | 5.310 | 29,253 | +0.08(+1.54%) |
Jul 11, 2017 | 5.229 | 5.310 | 5.108 | 5.229 | 27,406 | -0.04(-0.76%) |
Jul 10, 2017 | 5.350 | 5.350 | 5.269 | 5.269 | 17,082 | -0.08(-1.50%) |
Jul 07, 2017 | 5.232 | 5.430 | 5.209 | 5.350 | 20,119 | +0.08(+1.53%) |
Jul 06, 2017 | 5.350 | 5.350 | 5.249 | 5.269 | 21,443 | -0.08(-1.50%) |
Jul 05, 2017 | 5.430 | 5.430 | 5.350 | 5.350 | 14,255 | -0.08(-1.48%) |
Jul 03, 2017 | 5.310 | 5.471 | 5.285 | 5.430 | 25,305 | +0.20(+3.85%) |
Jun 30, 2017 | 5.269 | 5.390 | 5.229 | 5.229 | 45,087 | +0.04(+0.78%) |
Jun 29, 2017 | 5.310 | 5.310 | 5.088 | 5.189 | 45,202 | -0.08(-1.53%) |
Jun 28, 2017 | 5.068 | 5.269 | 5.068 | 5.269 | 25,436 | +0.16(+3.15%) |
Jun 27, 2017 | 5.189 | 5.269 | 5.108 | 5.108 | 24,614 | -0.16(-3.05%) |
Jun 26, 2017 | 5.277 | 5.310 | 5.193 | 5.269 | 21,869 | -0.04(-0.76%) |
Jun 23, 2017 | 4.827 | 5.310 | 4.827 | 5.310 | 94,503 | +0.44(+9.09%) |
Jun 22, 2017 | 4.787 | 4.907 | 4.783 | 4.867 | 22,137 | +0.08(+1.68%) |
Jun 21, 2017 | 4.867 | 4.867 | 4.787 | 4.787 | 13,793 | -0.04(-0.83%) |
Jun 20, 2017 | 4.907 | 4.948 | 4.746 | 4.827 | 34,307 | -0.08(-1.64%) |
Jun 19, 2017 | 4.867 | 4.988 | 4.827 | 4.907 | 24,823 | +0.00(+0.00%) |
Jun 16, 2017 | 4.787 | 4.907 | 4.787 | 4.907 | 39,021 | +0.04(+0.83%) |
Jun 15, 2017 | 5.149 | 5.189 | 4.827 | 4.867 | 37,082 | -0.28(-5.47%) |
Jun 14, 2017 | 5.149 | 5.189 | 5.028 | 5.149 | 30,203 | -0.04(-0.78%) |
Jun 13, 2017 | 5.310 | 5.310 | 5.108 | 5.189 | 32,316 | -0.16(-3.01%) |
Jun 12, 2017 | 5.310 | 5.591 | 5.233 | 5.350 | 42,804 | +0.04(+0.76%) |
Jun 09, 2017 | 5.229 | 5.390 | 5.149 | 5.310 | 44,367 | +0.12(+2.33%) |
Jun 08, 2017 | 4.907 | 5.229 | 4.827 | 5.189 | 53,691 | +0.28(+5.74%) |
Jun 07, 2017 | 4.787 | 4.907 | 4.746 | 4.907 | 103,672 | +0.12(+2.52%) |
Jun 06, 2017 | 4.706 | 4.787 | 4.706 | 4.787 | 21,791 | +0.08(+1.71%) |
Jun 05, 2017 | 4.666 | 4.746 | 4.666 | 4.706 | 16,063 | +0.04(+0.86%) |
Jun 02, 2017 | 4.626 | 4.742 | 4.626 | 4.666 | 96,633 | +0.04(+0.87%) |