Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.954 | 4.000 | 3.885 | 3.900 | 264,357 | -0.06(-1.55%) |
May 30, 2018 | 3.931 | 4.031 | 3.892 | 3.962 | 211,382 | +0.05(+1.38%) |
May 29, 2018 | 3.938 | 3.985 | 3.808 | 3.908 | 295,410 | -0.08(-2.12%) |
May 25, 2018 | 3.992 | 3.992 | 3.992 | 0 | -0.07(-1.70%) | |
May 24, 2018 | 4.108 | 4.169 | 4.023 | 4.062 | 149,190 | -0.07(-1.68%) |
May 23, 2018 | 4.238 | 4.254 | 4.062 | 4.131 | 202,867 | -0.15(-3.42%) |
May 22, 2018 | 4.285 | 4.385 | 4.231 | 4.277 | 133,086 | +0.01(+0.18%) |
May 21, 2018 | 4.269 | 4.300 | 4.200 | 4.269 | 100,379 | +0.04(+0.91%) |
May 18, 2018 | 4.192 | 4.231 | 4.131 | 4.231 | 179,380 | +0.07(+1.66%) |
May 17, 2018 | 4.269 | 4.362 | 4.146 | 4.162 | 151,715 | -0.12(-2.87%) |
May 16, 2018 | 4.185 | 4.331 | 4.127 | 4.285 | 232,134 | +0.12(+2.77%) |
May 15, 2018 | 4.285 | 4.308 | 4.119 | 4.169 | 236,061 | -0.15(-3.56%) |
May 14, 2018 | 4.531 | 4.554 | 4.323 | 4.323 | 149,838 | -0.20(-4.42%) |
May 11, 2018 | 4.546 | 4.600 | 4.515 | 4.523 | 84,788 | -0.02(-0.51%) |
May 10, 2018 | 4.554 | 4.692 | 4.508 | 4.546 | 197,988 | +0.02(+0.34%) |
May 09, 2018 | 4.431 | 4.623 | 4.431 | 4.531 | 258,826 | +0.12(+2.79%) |
May 08, 2018 | 4.423 | 4.523 | 4.408 | 4.408 | 221,939 | -0.04(-0.87%) |
May 07, 2018 | 4.385 | 4.519 | 4.385 | 4.446 | 128,909 | +0.08(+1.94%) |
May 04, 2018 | 4.185 | 4.446 | 4.108 | 4.362 | 156,299 | +0.15(+3.66%) |
May 03, 2018 | 4.254 | 4.341 | 4.072 | 4.208 | 153,233 | -0.05(-1.26%) |
May 02, 2018 | 4.192 | 4.439 | 4.192 | 4.262 | 247,318 | +0.06(+1.47%) |
May 01, 2018 | 4.254 | 4.254 | 4.123 | 4.200 | 254,542 | -0.05(-1.27%) |
Apr 30, 2018 | 4.438 | 4.462 | 4.246 | 4.254 | 284,787 | -0.18(-3.99%) |
Apr 27, 2018 | 4.477 | 4.504 | 4.331 | 4.431 | 234,126 | -0.04(-0.86%) |
Apr 26, 2018 | 4.231 | 4.658 | 4.231 | 4.469 | 516,984 | +0.15(+3.57%) |
Apr 25, 2018 | 4.308 | 4.423 | 4.238 | 4.315 | 333,235 | +0.01(+0.18%) |
Apr 24, 2018 | 4.562 | 4.562 | 4.292 | 4.308 | 361,522 | -0.22(-4.76%) |
Apr 23, 2018 | 4.669 | 4.685 | 4.486 | 4.523 | 149,687 | -0.12(-2.65%) |
Apr 20, 2018 | 4.923 | 4.992 | 4.623 | 4.646 | 282,055 | -0.29(-5.92%) |
Apr 19, 2018 | 4.946 | 5.031 | 4.885 | 4.938 | 119,971 | +0.00(+0.00%) |
Apr 18, 2018 | 5.008 | 5.281 | 4.931 | 4.938 | 360,477 | -0.05(-0.93%) |
Apr 17, 2018 | 4.854 | 5.008 | 4.796 | 4.985 | 228,228 | +0.18(+3.85%) |
Apr 16, 2018 | 4.792 | 4.865 | 4.662 | 4.800 | 185,695 | +0.06(+1.30%) |
Apr 13, 2018 | 4.762 | 4.854 | 4.623 | 4.738 | 223,202 | +0.02(+0.33%) |
Apr 12, 2018 | 4.692 | 4.785 | 4.554 | 4.723 | 215,836 | +0.05(+1.15%) |
Apr 11, 2018 | 4.608 | 4.708 | 4.554 | 4.669 | 240,138 | +0.03(+0.66%) |
Apr 10, 2018 | 4.592 | 4.838 | 4.538 | 4.638 | 315,454 | +0.13(+2.90%) |
Apr 09, 2018 | 4.585 | 4.592 | 4.416 | 4.508 | 193,460 | -0.05(-1.01%) |
Apr 06, 2018 | 4.638 | 4.754 | 4.477 | 4.554 | 198,224 | -0.15(-3.11%) |
Apr 05, 2018 | 4.508 | 4.723 | 4.500 | 4.700 | 378,027 | +0.33(+7.57%) |
Apr 04, 2018 | 4.177 | 4.408 | 4.138 | 4.369 | 234,516 | +0.13(+3.09%) |
Apr 03, 2018 | 4.423 | 4.476 | 4.123 | 4.238 | 464,993 | -0.13(-2.99%) |
Apr 02, 2018 | 4.715 | 4.715 | 4.346 | 4.369 | 324,295 | -0.35(-7.34%) |
Mar 29, 2018 | 4.715 | 4.715 | 4.715 | 0 | +0.02(+0.33%) | |
Mar 28, 2018 | 4.700 | 4.777 | 4.631 | 4.700 | 227,702 | +0.01(+0.16%) |
Mar 27, 2018 | 4.885 | 4.969 | 4.654 | 4.692 | 224,318 | -0.18(-3.63%) |
Mar 26, 2018 | 4.723 | 4.885 | 4.608 | 4.869 | 225,098 | +0.23(+4.98%) |
Mar 23, 2018 | 4.908 | 5.008 | 4.631 | 4.638 | 298,472 | -0.25(-5.19%) |
Mar 22, 2018 | 5.062 | 5.108 | 4.877 | 4.892 | 226,868 | -0.22(-4.22%) |
Mar 21, 2018 | 5.177 | 5.246 | 5.108 | 5.108 | 312,139 | -0.08(-1.63%) |
Mar 20, 2018 | 5.331 | 5.346 | 5.138 | 5.192 | 152,904 | -0.12(-2.17%) |
Mar 19, 2018 | 5.423 | 5.423 | 5.131 | 5.308 | 225,612 | -0.16(-2.95%) |
Mar 16, 2018 | 5.354 | 5.492 | 5.238 | 5.469 | 420,969 | +0.11(+2.01%) |
Mar 15, 2018 | 5.485 | 5.500 | 5.277 | 5.362 | 215,374 | -0.12(-2.24%) |
Mar 14, 2018 | 5.585 | 5.613 | 5.392 | 5.485 | 161,064 | -0.04(-0.70%) |
Mar 13, 2018 | 5.708 | 5.800 | 5.508 | 5.523 | 109,250 | -0.15(-2.58%) |
Mar 12, 2018 | 5.838 | 5.946 | 5.608 | 5.669 | 180,592 | -0.18(-3.03%) |
Mar 09, 2018 | 5.677 | 5.846 | 5.546 | 5.846 | 210,480 | +0.20(+3.54%) |
Mar 08, 2018 | 5.723 | 5.749 | 5.454 | 5.646 | 266,269 | -0.05(-0.94%) |
Mar 07, 2018 | 5.662 | 5.700 | 279,763 | -0.32(-5.36%) | ||
Mar 06, 2018 | 5.908 | 6.154 | 5.815 | 6.023 | 281,893 | +0.15(+2.62%) |
Mar 05, 2018 | 5.738 | 5.877 | 5.585 | 5.869 | 252,801 | +0.13(+2.28%) |
Mar 02, 2018 | 5.554 | 5.754 | 5.423 | 5.738 | 293,529 | +0.15(+2.61%) |
Mar 01, 2018 | 5.708 | 5.723 | 5.354 | 5.592 | 388,112 | -0.15(-2.68%) |
Feb 28, 2018 | 6.085 | 6.192 | 5.738 | 5.746 | 339,912 | -0.37(-6.04%) |
Feb 27, 2018 | 5.862 | 6.515 | 5.569 | 6.115 | 666,690 | +0.62(+11.34%) |
Feb 26, 2018 | 5.577 | 5.577 | 5.369 | 5.492 | 150,298 | -0.02(-0.42%) |
Feb 23, 2018 | 5.569 | 5.577 | 5.439 | 5.515 | 147,365 | +0.00(+0.00%) |
Feb 22, 2018 | 5.508 | 5.515 | 144,613 | -0.05(-0.83%) | ||
Feb 21, 2018 | 5.538 | 5.838 | 5.538 | 5.562 | 273,101 | +0.05(+0.84%) |
Feb 20, 2018 | 5.438 | 5.715 | 5.438 | 5.515 | 199,522 | +0.08(+1.41%) |
Feb 16, 2018 | 5.438 | 5.438 | 5.438 | 0 | -0.20(-3.55%) | |
Feb 15, 2018 | 5.492 | 5.692 | 5.338 | 5.638 | 246,818 | +0.20(+3.68%) |
Feb 14, 2018 | 5.477 | 5.592 | 5.392 | 5.438 | 209,742 | -0.12(-2.08%) |
Feb 13, 2018 | 5.446 | 5.585 | 5.431 | 5.554 | 145,263 | +0.08(+1.55%) |
Feb 12, 2018 | 5.454 | 5.585 | 5.381 | 5.469 | 155,811 | +0.04(+0.71%) |
Feb 09, 2018 | 5.692 | 5.692 | 5.308 | 5.431 | 397,732 | -0.19(-3.42%) |
Feb 08, 2018 | 5.754 | 5.754 | 5.569 | 5.623 | 225,782 | -0.12(-2.14%) |
Feb 07, 2018 | 5.654 | 5.831 | 5.634 | 5.746 | 361,526 | +0.08(+1.49%) |
Feb 06, 2018 | 5.585 | 5.862 | 5.477 | 5.662 | 468,548 | -0.17(-2.90%) |
Feb 05, 2018 | 5.900 | 5.992 | 5.754 | 5.831 | 226,461 | -0.17(-2.82%) |
Feb 02, 2018 | 6.292 | 6.300 | 6.000 | 6.000 | 238,586 | -0.36(-5.68%) |
Feb 01, 2018 | 6.515 | 6.515 | 6.254 | 6.362 | 250,835 | -0.17(-2.59%) |
Jan 31, 2018 | 6.654 | 6.654 | 6.362 | 6.531 | 295,441 | -0.11(-1.62%) |
Jan 30, 2018 | 6.577 | 6.646 | 6.408 | 6.638 | 205,159 | -0.01(-0.12%) |
Jan 29, 2018 | 6.731 | 6.804 | 6.623 | 6.646 | 126,768 | -0.13(-1.93%) |
Jan 26, 2018 | 6.892 | 6.892 | 6.662 | 6.777 | 134,938 | -0.10(-1.45%) |
Jan 25, 2018 | 6.969 | 7.015 | 6.754 | 6.877 | 254,909 | -0.09(-1.32%) |
Jan 24, 2018 | 7.023 | 7.123 | 6.885 | 6.969 | 329,674 | +0.01(+0.11%) |
Jan 23, 2018 | 7.008 | 7.054 | 6.792 | 6.962 | 143,065 | -0.03(-0.44%) |
Jan 22, 2018 | 6.962 | 7.138 | 6.931 | 6.992 | 156,815 | +0.02(+0.33%) |
Jan 19, 2018 | 6.954 | 7.108 | 6.892 | 6.969 | 216,266 | -0.01(-0.11%) |
Jan 18, 2018 | 7.146 | 7.254 | 6.938 | 6.977 | 168,918 | -0.20(-2.79%) |
Jan 17, 2018 | 7.231 | 7.285 | 6.962 | 7.177 | 169,952 | +0.01(+0.11%) |
Jan 16, 2018 | 7.500 | 7.546 | 7.046 | 7.169 | 269,503 | -0.34(-4.51%) |
Jan 12, 2018 | 7.508 | 7.508 | 7.508 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 7.254 | 7.731 | 7.231 | 7.500 | 482,211 | +0.27(+3.72%) |
Jan 10, 2018 | 7.077 | 7.231 | 7.003 | 7.231 | 153,003 | +0.14(+1.95%) |
Jan 09, 2018 | 7.200 | 7.269 | 7.085 | 7.092 | 107,799 | -0.07(-0.97%) |
Jan 08, 2018 | 7.154 | 7.185 | 7.008 | 7.162 | 112,394 | +0.00(+0.00%) |
Jan 05, 2018 | 7.146 | 7.192 | 7.074 | 7.162 | 176,686 | +0.03(+0.43%) |
Jan 04, 2018 | 6.977 | 7.177 | 6.892 | 7.131 | 243,971 | +0.25(+3.58%) |
Jan 03, 2018 | 7.200 | 7.258 | 6.862 | 6.885 | 369,616 | -0.31(-4.28%) |
Jan 02, 2018 | 6.815 | 7.200 | 6.815 | 7.192 | 256,025 | +0.45(+6.74%) |
Dec 29, 2017 | 6.738 | 6.738 | 6.738 | 0 | -0.12(-1.68%) | |
Dec 28, 2017 | 7.200 | 7.231 | 6.831 | 6.854 | 233,805 | -0.32(-4.40%) |
Dec 27, 2017 | 7.085 | 7.251 | 7.077 | 7.169 | 194,399 | +0.08(+1.19%) |
Dec 26, 2017 | 6.977 | 7.100 | 6.808 | 7.085 | 227,949 | +0.11(+1.54%) |
Dec 22, 2017 | 6.854 | 6.985 | 6.762 | 6.977 | 159,056 | +0.04(+0.55%) |
Dec 21, 2017 | 6.669 | 7.008 | 6.669 | 6.938 | 233,160 | +0.29(+4.40%) |
Dec 20, 2017 | 6.562 | 6.662 | 6.465 | 6.646 | 167,917 | +0.14(+2.13%) |
Dec 19, 2017 | 6.477 | 6.638 | 6.446 | 6.508 | 251,122 | +0.05(+0.83%) |
Dec 18, 2017 | 6.362 | 6.500 | 6.300 | 6.454 | 245,203 | +0.21(+3.33%) |
Dec 15, 2017 | 6.277 | 6.346 | 6.200 | 6.246 | 601,883 | +0.00(+0.00%) |
Dec 14, 2017 | 6.354 | 6.485 | 6.188 | 6.246 | 242,890 | -0.11(-1.70%) |
Dec 13, 2017 | 6.400 | 6.546 | 6.300 | 6.354 | 370,269 | -0.04(-0.60%) |
Dec 12, 2017 | 6.685 | 6.854 | 6.354 | 6.392 | 405,213 | -0.25(-3.82%) |
Dec 11, 2017 | 6.723 | 6.788 | 6.523 | 6.646 | 326,485 | -0.05(-0.80%) |
Dec 08, 2017 | 6.692 | 7.046 | 6.606 | 6.700 | 342,039 | +0.00(+0.00%) |
Dec 07, 2017 | 6.615 | 6.877 | 6.554 | 209,784 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.731 | 6.800 | 6.592 | 6.615 | 243,193 | -0.18(-2.60%) |
Dec 05, 2017 | 6.808 | 6.900 | 6.731 | 6.792 | 242,157 | -0.01(-0.11%) |
Dec 04, 2017 | 7.015 | 7.200 | 6.754 | 6.800 | 306,298 | -0.16(-2.32%) |
Dec 01, 2017 | 6.946 | 7.046 | 6.685 | 6.962 | 283,299 | +0.03(+0.44%) |
Nov 30, 2017 | 6.946 | 7.231 | 6.892 | 6.931 | 372,048 | +0.05(+0.78%) |
Nov 29, 2017 | 6.877 | 7.115 | 6.785 | 6.877 | 242,875 | -0.07(-1.00%) |
Nov 28, 2017 | 6.592 | 6.969 | 6.592 | 6.946 | 367,162 | +0.34(+5.12%) |
Nov 27, 2017 | 6.508 | 6.769 | 6.508 | 6.608 | 214,974 | +0.06(+0.94%) |
Nov 24, 2017 | 6.762 | 6.762 | 6.477 | 6.546 | 154,065 | -0.17(-2.52%) |
Nov 22, 2017 | 6.662 | 6.969 | 6.585 | 6.715 | 374,747 | +0.13(+1.99%) |
Nov 21, 2017 | 6.423 | 6.685 | 6.385 | 6.585 | 413,405 | +0.22(+3.51%) |
Nov 20, 2017 | 6.200 | 6.523 | 6.200 | 6.362 | 367,638 | +0.18(+2.99%) |
Nov 17, 2017 | 5.908 | 6.269 | 5.846 | 6.177 | 370,559 | +0.21(+3.48%) |
Nov 16, 2017 | 5.831 | 6.185 | 5.831 | 5.969 | 405,096 | +0.18(+3.19%) |
Nov 15, 2017 | 5.908 | 5.950 | 5.777 | 5.785 | 272,205 | -0.24(-3.96%) |
Nov 14, 2017 | 6.062 | 6.238 | 5.962 | 6.023 | 265,691 | -0.15(-2.49%) |
Nov 13, 2017 | 6.077 | 6.238 | 6.000 | 6.177 | 370,602 | +0.05(+0.75%) |
Nov 10, 2017 | 6.154 | 6.308 | 6.115 | 6.131 | 228,911 | -0.06(-0.99%) |
Nov 09, 2017 | 6.062 | 6.285 | 5.846 | 6.192 | 327,947 | +0.00(+0.00%) |
Nov 08, 2017 | 6.285 | 6.308 | 6.027 | 6.192 | 369,588 | -0.11(-1.71%) |
Nov 07, 2017 | 6.054 | 6.446 | 6.046 | 6.300 | 537,951 | +0.28(+4.73%) |
Nov 06, 2017 | 5.985 | 6.069 | 5.869 | 6.015 | 170,712 | +0.05(+0.77%) |
Nov 03, 2017 | 6.092 | 6.162 | 5.677 | 5.969 | 379,269 | -0.12(-1.90%) |
Nov 02, 2017 | 5.800 | 6.138 | 5.800 | 6.085 | 402,740 | +0.28(+4.91%) |
Nov 01, 2017 | 5.838 | 6.038 | 5.600 | 5.800 | 351,165 | -0.01(-0.13%) |
Oct 31, 2017 | 5.454 | 5.900 | 5.238 | 5.808 | 632,084 | +0.35(+6.49%) |
Oct 30, 2017 | 5.677 | 5.846 | 5.398 | 5.454 | 444,934 | -0.26(-4.58%) |
Oct 27, 2017 | 5.862 | 5.885 | 5.662 | 5.715 | 356,772 | -0.17(-2.88%) |
Oct 26, 2017 | 6.008 | 6.008 | 5.827 | 5.885 | 399,772 | -0.05(-0.91%) |
Oct 25, 2017 | 5.938 | 6.075 | 5.800 | 5.938 | 211,179 | +0.00(+0.00%) |
Oct 24, 2017 | 5.992 | 6.062 | 5.892 | 5.938 | 265,461 | -0.02(-0.39%) |
Oct 23, 2017 | 5.969 | 6.200 | 5.823 | 5.962 | 255,873 | +0.02(+0.26%) |
Oct 20, 2017 | 5.962 | 6.023 | 5.923 | 5.946 | 264,213 | +0.06(+1.05%) |
Oct 19, 2017 | 5.900 | 5.931 | 5.708 | 5.885 | 326,675 | -0.09(-1.54%) |
Oct 18, 2017 | 5.915 | 6.023 | 5.823 | 5.977 | 215,463 | +0.09(+1.57%) |
Oct 17, 2017 | 5.808 | 6.031 | 5.800 | 5.885 | 306,607 | +0.08(+1.46%) |
Oct 16, 2017 | 5.685 | 5.869 | 5.662 | 5.800 | 188,724 | +0.15(+2.72%) |
Oct 13, 2017 | 5.546 | 5.738 | 5.508 | 5.646 | 272,585 | +0.17(+3.09%) |
Oct 12, 2017 | 5.638 | 5.700 | 5.462 | 5.477 | 348,926 | -0.19(-3.39%) |
Oct 11, 2017 | 5.869 | 5.923 | 5.650 | 5.669 | 445,200 | -0.22(-3.66%) |
Oct 10, 2017 | 6.069 | 6.108 | 5.808 | 5.885 | 288,286 | -0.11(-1.80%) |
Oct 09, 2017 | 5.992 | 6.131 | 5.923 | 5.992 | 195,200 | +0.02(+0.39%) |
Oct 06, 2017 | 6.046 | 6.092 | 5.947 | 5.969 | 328,825 | -0.12(-2.02%) |
Oct 05, 2017 | 6.046 | 6.215 | 5.976 | 6.092 | 396,591 | +0.10(+1.67%) |
Oct 04, 2017 | 6.308 | 6.450 | 5.962 | 5.992 | 535,377 | -0.35(-5.46%) |
Oct 03, 2017 | 6.323 | 6.415 | 6.239 | 6.338 | 328,030 | +0.03(+0.49%) |
Oct 02, 2017 | 6.023 | 6.408 | 6.023 | 6.308 | 580,598 | +0.20(+3.27%) |
Sep 29, 2017 | 5.754 | 6.123 | 5.715 | 6.108 | 435,663 | +0.32(+5.44%) |
Sep 28, 2017 | 6.400 | 6.400 | 5.577 | 5.792 | 1,032,736 | -0.62(-9.60%) |
Sep 27, 2017 | 6.000 | 6.471 | 5.985 | 6.408 | 531,429 | +0.48(+8.04%) |
Sep 26, 2017 | 5.831 | 5.985 | 5.815 | 5.931 | 238,371 | +0.05(+0.78%) |
Sep 25, 2017 | 5.908 | 6.038 | 5.708 | 5.885 | 365,430 | -0.01(-0.13%) |
Sep 22, 2017 | 5.762 | 5.954 | 5.731 | 5.892 | 315,840 | +0.13(+2.27%) |
Sep 21, 2017 | 5.754 | 5.869 | 5.692 | 5.762 | 220,686 | -0.01(-0.13%) |
Sep 20, 2017 | 5.569 | 5.854 | 5.515 | 5.769 | 381,912 | +0.18(+3.31%) |
Sep 19, 2017 | 5.415 | 5.677 | 5.377 | 5.585 | 382,531 | +0.17(+3.13%) |
Sep 18, 2017 | 5.362 | 5.731 | 5.338 | 5.415 | 558,416 | +0.04(+0.72%) |
Sep 15, 2017 | 5.277 | 5.385 | 5.215 | 5.377 | 570,498 | +0.10(+1.90%) |
Sep 14, 2017 | 5.177 | 5.338 | 5.046 | 5.277 | 414,388 | +0.12(+2.24%) |
Sep 13, 2017 | 4.946 | 5.192 | 4.946 | 5.162 | 510,116 | +0.22(+4.35%) |
Sep 12, 2017 | 4.969 | 5.154 | 4.838 | 4.946 | 577,800 | +0.01(+0.16%) |
Sep 11, 2017 | 4.708 | 5.038 | 4.700 | 4.938 | 522,896 | +0.25(+5.25%) |
Sep 08, 2017 | 4.677 | 4.738 | 4.588 | 4.692 | 473,964 | -0.01(-0.16%) |
Sep 07, 2017 | 4.677 | 4.819 | 4.638 | 4.700 | 507,765 | +0.02(+0.33%) |
Sep 06, 2017 | 4.700 | 4.769 | 4.592 | 4.685 | 386,978 | +0.02(+0.50%) |
Sep 05, 2017 | 4.715 | 4.838 | 4.562 | 4.662 | 443,534 | -0.06(-1.30%) |
Sep 01, 2017 | 4.708 | 4.769 | 4.615 | 4.723 | 396,735 | +0.03(+0.66%) |
Aug 31, 2017 | 4.746 | 4.823 | 4.662 | 4.692 | 483,091 | +0.00(+0.00%) |
Aug 30, 2017 | 4.638 | 4.808 | 4.585 | 4.692 | 417,782 | +0.03(+0.66%) |
Aug 29, 2017 | 4.700 | 4.742 | 4.515 | 4.662 | 514,255 | -0.13(-2.73%) |
Aug 28, 2017 | 4.615 | 4.831 | 4.577 | 4.792 | 552,328 | +0.20(+4.36%) |
Aug 25, 2017 | 4.900 | 4.923 | 4.269 | 4.592 | 1,715,407 | -0.27(-5.54%) |
Aug 24, 2017 | 4.954 | 4.973 | 4.831 | 4.862 | 533,661 | -0.03(-0.63%) |
Aug 23, 2017 | 4.800 | 4.958 | 4.659 | 4.892 | 740,069 | +0.10(+2.09%) |
Aug 22, 2017 | 4.831 | 4.902 | 4.723 | 4.792 | 1,150,843 | +0.01(+0.16%) |
Aug 21, 2017 | 4.846 | 4.869 | 4.754 | 4.785 | 467,152 | -0.06(-1.27%) |
Aug 18, 2017 | 4.746 | 4.915 | 4.615 | 4.846 | 553,078 | +0.05(+0.96%) |
Aug 17, 2017 | 4.885 | 4.988 | 4.662 | 4.800 | 559,252 | -0.13(-2.65%) |
Aug 16, 2017 | 4.954 | 5.062 | 4.854 | 4.931 | 769,349 | +0.02(+0.47%) |
Aug 15, 2017 | 5.115 | 5.115 | 4.823 | 4.908 | 526,286 | -0.22(-4.20%) |
Aug 14, 2017 | 4.885 | 5.208 | 4.785 | 5.123 | 883,602 | +0.28(+5.88%) |
Aug 11, 2017 | 4.823 | 4.954 | 4.688 | 4.838 | 705,753 | -0.02(-0.32%) |
Aug 10, 2017 | 5.108 | 5.108 | 4.800 | 4.854 | 910,366 | -0.25(-4.97%) |
Aug 09, 2017 | 4.923 | 5.185 | 4.885 | 5.108 | 1,432,969 | +0.17(+3.43%) |
Aug 08, 2017 | 5.108 | 5.231 | 4.838 | 4.938 | 857,225 | -0.21(-4.04%) |
Aug 07, 2017 | 5.385 | 5.423 | 5.092 | 5.146 | 789,096 | -0.17(-3.18%) |
Aug 04, 2017 | 5.054 | 5.331 | 5.054 | 5.315 | 1,088,103 | +0.28(+5.66%) |
Aug 03, 2017 | 5.262 | 5.438 | 4.985 | 5.031 | 1,207,025 | -0.22(-4.11%) |
Aug 02, 2017 | 5.277 | 5.415 | 4.992 | 5.246 | 1,399,719 | -0.05(-1.02%) |
Aug 01, 2017 | 5.438 | 5.554 | 5.231 | 5.300 | 915,821 | -0.15(-2.68%) |
Jul 31, 2017 | 5.846 | 5.869 | 5.333 | 5.446 | 971,496 | -0.41(-6.96%) |
Jul 28, 2017 | 6.000 | 6.222 | 5.800 | 5.854 | 901,553 | -0.18(-2.93%) |
Jul 27, 2017 | 5.769 | 6.292 | 5.769 | 6.031 | 1,326,218 | +0.15(+2.48%) |
Jul 26, 2017 | 6.423 | 6.838 | 5.719 | 5.885 | 4,586,108 | -2.29(-28.03%) |
Jul 25, 2017 | 8.085 | 8.315 | 7.946 | 8.177 | 446,630 | +0.19(+2.41%) |
Jul 24, 2017 | 8.438 | 8.438 | 7.885 | 7.985 | 472,383 | -0.43(-5.12%) |
Jul 21, 2017 | 8.562 | 8.562 | 8.285 | 8.415 | 375,705 | -0.11(-1.26%) |
Jul 20, 2017 | 8.962 | 9.009 | 8.300 | 8.523 | 465,426 | -0.43(-4.81%) |
Jul 19, 2017 | 8.238 | 8.969 | 8.238 | 8.954 | 597,582 | +0.72(+8.68%) |
Jul 18, 2017 | 8.300 | 8.385 | 8.108 | 8.238 | 414,870 | -0.10(-1.20%) |
Jul 17, 2017 | 8.354 | 8.646 | 8.246 | 8.338 | 273,796 | -0.01(-0.09%) |
Jul 14, 2017 | 8.500 | 8.615 | 8.331 | 8.346 | 286,906 | -0.11(-1.27%) |
Jul 13, 2017 | 8.092 | 8.515 | 8.023 | 8.454 | 441,764 | +0.35(+4.37%) |
Jul 12, 2017 | 8.538 | 8.620 | 8.077 | 8.100 | 393,331 | -0.28(-3.31%) |
Jul 11, 2017 | 8.262 | 8.577 | 8.062 | 8.377 | 491,910 | +0.12(+1.49%) |
Jul 10, 2017 | 8.069 | 8.423 | 7.985 | 8.254 | 323,323 | +0.18(+2.19%) |
Jul 07, 2017 | 7.908 | 8.177 | 7.700 | 8.077 | 356,746 | +0.13(+1.65%) |
Jul 06, 2017 | 8.254 | 8.350 | 7.877 | 7.946 | 300,329 | -0.36(-4.35%) |
Jul 05, 2017 | 8.269 | 8.462 | 7.962 | 8.308 | 497,879 | +0.04(+0.47%) |
Jul 03, 2017 | 8.038 | 8.392 | 7.969 | 8.269 | 251,290 | +0.32(+4.07%) |
Jun 30, 2017 | 7.915 | 8.031 | 7.562 | 7.946 | 282,820 | +0.02(+0.29%) |
Jun 29, 2017 | 7.900 | 8.062 | 7.738 | 7.923 | 335,306 | +0.04(+0.49%) |
Jun 28, 2017 | 7.769 | 8.023 | 7.769 | 7.885 | 511,677 | +0.22(+2.81%) |
Jun 27, 2017 | 8.223 | 8.254 | 7.662 | 7.669 | 322,140 | -0.50(-6.12%) |
Jun 26, 2017 | 8.162 | 8.362 | 8.031 | 8.169 | 375,291 | +0.09(+1.14%) |
Jun 23, 2017 | 7.862 | 8.177 | 7.735 | 8.077 | 444,099 | +0.21(+2.64%) |
Jun 22, 2017 | 7.646 | 8.008 | 7.638 | 7.869 | 190,942 | +0.25(+3.33%) |
Jun 21, 2017 | 7.969 | 8.046 | 7.600 | 7.615 | 284,727 | -0.34(-4.26%) |
Jun 20, 2017 | 7.908 | 8.015 | 7.592 | 7.954 | 258,151 | -0.07(-0.86%) |
Jun 19, 2017 | 8.054 | 8.331 | 7.962 | 8.023 | 361,290 | +0.02(+0.29%) |
Jun 16, 2017 | 7.900 | 8.154 | 7.892 | 8.000 | 343,943 | +0.01(+0.10%) |
Jun 15, 2017 | 8.038 | 8.262 | 7.892 | 7.992 | 225,197 | -0.14(-1.70%) |
Jun 14, 2017 | 8.454 | 8.562 | 8.038 | 8.131 | 421,500 | -0.27(-3.21%) |
Jun 13, 2017 | 8.077 | 8.642 | 8.015 | 8.400 | 512,583 | +0.35(+4.40%) |
Jun 12, 2017 | 8.208 | 8.588 | 7.931 | 8.046 | 524,569 | -0.12(-1.41%) |
Jun 09, 2017 | 8.062 | 8.538 | 8.005 | 8.162 | 690,539 | +0.08(+1.05%) |
Jun 08, 2017 | 7.538 | 8.185 | 7.485 | 8.077 | 520,093 | +0.51(+6.71%) |
Jun 07, 2017 | 7.754 | 8.031 | 7.454 | 7.569 | 343,479 | -0.15(-1.99%) |
Jun 06, 2017 | 7.431 | 7.808 | 7.246 | 7.723 | 444,642 | +0.22(+2.97%) |
Jun 05, 2017 | 7.562 | 7.654 | 7.300 | 7.500 | 264,017 | -0.09(-1.22%) |
Jun 02, 2017 | 7.185 | 7.715 | 7.185 | 7.592 | 569,809 | +0.45(+6.24%) |