Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.397 | 6.397 | 6.397 | 0 | +0.07(+1.16%) | |
Aug 30, 2018 | 6.317 | 6.384 | 6.217 | 6.324 | 86,380 | +0.01(+0.21%) |
Aug 29, 2018 | 6.337 | 6.370 | 6.257 | 6.310 | 205,247 | -0.01(-0.11%) |
Aug 28, 2018 | 6.270 | 6.344 | 6.210 | 6.317 | 92,573 | +0.04(+0.64%) |
Aug 27, 2018 | 6.337 | 6.337 | 6.217 | 6.277 | 99,311 | -0.07(-1.05%) |
Aug 24, 2018 | 6.457 | 6.497 | 6.297 | 6.344 | 152,888 | -0.13(-1.96%) |
Aug 23, 2018 | 6.411 | 6.517 | 6.350 | 6.471 | 235,282 | +0.07(+1.04%) |
Aug 22, 2018 | 6.350 | 6.431 | 6.350 | 6.404 | 274,099 | +0.05(+0.84%) |
Aug 21, 2018 | 6.297 | 6.402 | 6.267 | 6.350 | 234,441 | +0.10(+1.60%) |
Aug 20, 2018 | 6.284 | 6.344 | 6.237 | 6.250 | 159,258 | -0.03(-0.53%) |
Aug 17, 2018 | 6.183 | 6.310 | 6.150 | 6.284 | 163,210 | +0.10(+1.62%) |
Aug 16, 2018 | 6.157 | 6.210 | 6.056 | 6.183 | 136,880 | +0.04(+0.65%) |
Aug 15, 2018 | 6.223 | 6.304 | 6.143 | 6.143 | 229,368 | -0.07(-1.08%) |
Aug 14, 2018 | 6.197 | 6.297 | 6.163 | 6.210 | 246,098 | +0.05(+0.76%) |
Aug 13, 2018 | 6.110 | 6.203 | 6.070 | 6.163 | 290,821 | +0.08(+1.32%) |
Aug 10, 2018 | 5.989 | 6.096 | 5.909 | 6.083 | 135,236 | +0.09(+1.56%) |
Aug 09, 2018 | 5.983 | 6.136 | 5.836 | 5.989 | 202,845 | +0.04(+0.67%) |
Aug 08, 2018 | 5.722 | 6.016 | 5.709 | 5.949 | 151,753 | +0.25(+4.34%) |
Aug 07, 2018 | 5.722 | 5.742 | 5.655 | 5.702 | 99,346 | +0.00(+0.00%) |
Aug 06, 2018 | 5.729 | 5.729 | 5.662 | 5.702 | 75,280 | -0.03(-0.47%) |
Aug 03, 2018 | 5.662 | 5.769 | 5.649 | 5.729 | 91,553 | +0.07(+1.18%) |
Aug 02, 2018 | 5.628 | 5.733 | 5.575 | 5.662 | 72,672 | +0.03(+0.47%) |
Aug 01, 2018 | 5.608 | 5.655 | 5.482 | 5.635 | 98,191 | -0.01(-0.24%) |
Jul 31, 2018 | 5.548 | 5.668 | 5.548 | 5.649 | 77,498 | +0.11(+2.05%) |
Jul 30, 2018 | 5.468 | 5.608 | 5.468 | 5.535 | 84,485 | +0.06(+1.10%) |
Jul 27, 2018 | 5.595 | 5.628 | 5.415 | 5.475 | 122,969 | -0.09(-1.68%) |
Jul 26, 2018 | 5.562 | 5.635 | 5.468 | 5.568 | 107,345 | +0.01(+0.12%) |
Jul 25, 2018 | 5.562 | 5.615 | 5.548 | 5.562 | 142,101 | +0.00(+0.00%) |
Jul 24, 2018 | 5.628 | 5.642 | 5.555 | 5.562 | 104,670 | -0.05(-0.95%) |
Jul 23, 2018 | 5.628 | 5.682 | 5.568 | 5.615 | 115,474 | -0.01(-0.24%) |
Jul 20, 2018 | 5.809 | 5.829 | 5.608 | 5.628 | 215,466 | -0.15(-2.66%) |
Jul 19, 2018 | 5.622 | 5.832 | 5.588 | 5.782 | 446,753 | +0.16(+2.85%) |
Jul 18, 2018 | 5.649 | 5.682 | 5.548 | 5.622 | 161,539 | -0.07(-1.17%) |
Jul 17, 2018 | 5.722 | 5.762 | 5.622 | 5.689 | 146,382 | -0.05(-0.82%) |
Jul 16, 2018 | 5.715 | 5.795 | 5.615 | 5.735 | 377,905 | +0.01(+0.12%) |
Jul 13, 2018 | 5.809 | 5.876 | 5.715 | 5.729 | 95,875 | -0.10(-1.72%) |
Jul 12, 2018 | 5.909 | 5.909 | 5.789 | 5.829 | 110,621 | -0.06(-1.02%) |
Jul 11, 2018 | 5.936 | 5.983 | 5.876 | 5.889 | 108,610 | -0.03(-0.45%) |
Jul 10, 2018 | 5.936 | 6.023 | 5.869 | 5.916 | 92,502 | +0.01(+0.11%) |
Jul 09, 2018 | 6.050 | 6.055 | 5.856 | 5.909 | 192,430 | -0.14(-2.32%) |
Jul 06, 2018 | 6.016 | 6.103 | 5.989 | 6.050 | 128,423 | +0.03(+0.56%) |
Jul 05, 2018 | 5.923 | 6.090 | 5.889 | 6.016 | 188,859 | +0.09(+1.58%) |
Jul 03, 2018 | 5.923 | 5.923 | 5.923 | 0 | +0.11(+1.84%) | |
Jul 02, 2018 | 5.882 | 5.889 | 5.782 | 5.816 | 211,098 | -0.11(-1.81%) |
Jun 29, 2018 | 5.989 | 6.043 | 5.913 | 5.923 | 107,656 | -0.09(-1.56%) |
Jun 28, 2018 | 6.050 | 6.089 | 5.996 | 6.016 | 232,024 | -0.05(-0.77%) |
Jun 27, 2018 | 6.190 | 6.190 | 6.063 | 6.063 | 284,547 | -0.14(-2.26%) |
Jun 26, 2018 | 6.203 | 6.230 | 6.143 | 6.203 | 177,386 | +0.03(+0.43%) |
Jun 25, 2018 | 6.270 | 6.317 | 5.916 | 6.177 | 269,421 | -0.06(-0.96%) |
Jun 22, 2018 | 6.034 | 6.243 | 5.936 | 6.237 | 837,703 | +0.22(+3.59%) |
Jun 21, 2018 | 6.040 | 6.076 | 5.968 | 6.021 | 203,299 | -0.01(-0.11%) |
Jun 20, 2018 | 5.982 | 6.047 | 5.910 | 6.027 | 249,611 | +0.09(+1.43%) |
Jun 19, 2018 | 5.955 | 6.047 | 5.890 | 5.942 | 159,717 | -0.02(-0.33%) |
Jun 18, 2018 | 5.975 | 6.053 | 5.936 | 5.962 | 181,995 | -0.01(-0.22%) |
Jun 15, 2018 | 6.053 | 5.903 | 5.975 | 256,686 | +0.07(+1.22%) | |
Jun 14, 2018 | 5.831 | 5.923 | 5.803 | 5.903 | 85,813 | +0.07(+1.23%) |
Jun 13, 2018 | 5.896 | 5.942 | 5.798 | 5.831 | 126,674 | -0.07(-1.11%) |
Jun 12, 2018 | 5.831 | 5.949 | 5.824 | 5.896 | 192,661 | +0.09(+1.58%) |
Jun 11, 2018 | 5.766 | 5.831 | 5.726 | 5.805 | 69,622 | +0.05(+0.80%) |
Jun 08, 2018 | 5.759 | 5.831 | 5.746 | 5.759 | 94,614 | -0.01(-0.23%) |
Jun 07, 2018 | 5.870 | 5.903 | 5.772 | 5.772 | 90,249 | -0.10(-1.78%) |
Jun 06, 2018 | 5.877 | 5.746 | 5.877 | 131,287 | +0.01(+0.22%) | |
Jun 05, 2018 | 5.864 | 5.936 | 5.811 | 5.864 | 120,428 | +0.01(+0.11%) |
Jun 04, 2018 | 5.851 | 5.883 | 5.779 | 5.857 | 111,719 | -0.01(-0.11%) |
Jun 01, 2018 | 5.877 | 5.890 | 5.766 | 5.864 | 107,480 | +0.01(+0.22%) |
May 31, 2018 | 5.759 | 5.877 | 5.759 | 5.851 | 177,156 | +0.09(+1.59%) |
May 30, 2018 | 5.857 | 6.014 | 5.694 | 5.759 | 397,873 | -0.09(-1.46%) |
May 29, 2018 | 5.726 | 5.883 | 5.680 | 5.844 | 207,957 | +0.07(+1.13%) |
May 25, 2018 | 5.779 | 5.779 | 5.779 | 0 | +0.10(+1.73%) | |
May 24, 2018 | 5.687 | 5.713 | 5.622 | 5.680 | 113,397 | +0.01(+0.23%) |
May 23, 2018 | 5.608 | 5.726 | 5.608 | 5.667 | 140,514 | +0.07(+1.17%) |
May 22, 2018 | 5.648 | 5.648 | 5.595 | 5.602 | 66,914 | -0.04(-0.70%) |
May 21, 2018 | 5.491 | 5.703 | 5.491 | 5.641 | 144,558 | +0.16(+2.86%) |
May 18, 2018 | 5.550 | 5.550 | 5.419 | 5.484 | 172,569 | -0.03(-0.59%) |
May 17, 2018 | 5.602 | 5.635 | 5.504 | 5.517 | 69,865 | -0.09(-1.52%) |
May 16, 2018 | 5.589 | 5.667 | 5.576 | 5.602 | 190,856 | +0.01(+0.12%) |
May 15, 2018 | 5.497 | 5.628 | 5.451 | 5.595 | 136,614 | +0.05(+0.83%) |
May 14, 2018 | 5.510 | 5.569 | 5.432 | 5.550 | 258,342 | +0.04(+0.71%) |
May 11, 2018 | 5.471 | 5.602 | 5.471 | 5.510 | 253,110 | +0.05(+0.84%) |
May 10, 2018 | 5.635 | 5.654 | 5.288 | 5.465 | 539,184 | -0.20(-3.47%) |
May 09, 2018 | 5.530 | 5.857 | 5.451 | 5.661 | 406,165 | +0.14(+2.61%) |
May 08, 2018 | 5.517 | 5.530 | 5.366 | 5.517 | 180,881 | +0.00(+0.00%) |
May 07, 2018 | 5.491 | 5.589 | 5.486 | 5.517 | 143,707 | +0.04(+0.72%) |
May 04, 2018 | 5.275 | 5.491 | 5.275 | 5.478 | 128,621 | +0.16(+2.95%) |
May 03, 2018 | 5.235 | 5.399 | 5.235 | 5.321 | 87,642 | -0.02(-0.37%) |
May 02, 2018 | 5.177 | 5.360 | 5.170 | 5.340 | 144,540 | +0.14(+2.64%) |
May 01, 2018 | 5.105 | 5.203 | 5.052 | 5.203 | 125,823 | +0.10(+2.05%) |
Apr 30, 2018 | 5.072 | 5.105 | 4.961 | 5.098 | 216,124 | +0.03(+0.52%) |
Apr 27, 2018 | 4.967 | 5.170 | 4.967 | 5.072 | 226,408 | +0.10(+2.11%) |
Apr 26, 2018 | 5.105 | 5.127 | 4.941 | 4.967 | 224,727 | -0.15(-2.94%) |
Apr 25, 2018 | 5.268 | 5.268 | 5.111 | 5.118 | 180,389 | -0.16(-2.98%) |
Apr 24, 2018 | 5.150 | 5.334 | 5.150 | 5.275 | 322,040 | +0.18(+3.47%) |
Apr 23, 2018 | 5.085 | 5.111 | 4.997 | 5.098 | 206,212 | +0.02(+0.39%) |
Apr 20, 2018 | 5.065 | 5.131 | 5.039 | 5.078 | 198,297 | +0.00(+0.00%) |
Apr 19, 2018 | 5.072 | 5.137 | 5.019 | 5.078 | 418,903 | +0.01(+0.26%) |
Apr 18, 2018 | 5.052 | 5.137 | 5.019 | 5.065 | 248,100 | +0.01(+0.13%) |
Apr 17, 2018 | 4.974 | 5.065 | 4.894 | 5.059 | 302,683 | +0.12(+2.38%) |
Apr 16, 2018 | 4.823 | 4.961 | 4.797 | 4.941 | 509,427 | +0.16(+3.28%) |
Apr 13, 2018 | 4.771 | 4.836 | 4.673 | 4.784 | 231,858 | +0.05(+0.97%) |
Apr 12, 2018 | 4.777 | 4.777 | 4.620 | 4.738 | 131,280 | -0.03(-0.55%) |
Apr 11, 2018 | 4.607 | 4.885 | 4.594 | 4.764 | 191,796 | +0.12(+2.54%) |
Apr 10, 2018 | 4.686 | 4.712 | 4.607 | 4.646 | 184,306 | +0.07(+1.43%) |
Apr 09, 2018 | 4.568 | 4.620 | 4.450 | 4.581 | 237,557 | +0.02(+0.43%) |
Apr 06, 2018 | 4.574 | 4.646 | 4.548 | 4.561 | 156,230 | -0.02(-0.43%) |
Apr 05, 2018 | 4.588 | 4.606 | 4.516 | 4.581 | 221,263 | +0.01(+0.14%) |
Apr 04, 2018 | 4.398 | 4.614 | 4.398 | 4.574 | 235,136 | +0.14(+3.25%) |
Apr 03, 2018 | 4.489 | 4.541 | 4.417 | 4.431 | 153,580 | -0.06(-1.31%) |
Apr 02, 2018 | 4.561 | 4.686 | 4.457 | 4.489 | 191,859 | -0.06(-1.29%) |
Mar 29, 2018 | 4.548 | 4.548 | 4.548 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 4.319 | 4.561 | 4.306 | 4.542 | 188,326 | +0.23(+5.31%) |
Mar 27, 2018 | 4.319 | 4.385 | 4.208 | 4.313 | 206,899 | +0.01(+0.30%) |
Mar 26, 2018 | 4.359 | 4.359 | 4.149 | 4.300 | 229,171 | -0.01(-0.30%) |
Mar 23, 2018 | 4.509 | 4.509 | 4.313 | 4.313 | 177,526 | -0.19(-4.22%) |
Mar 22, 2018 | 4.424 | 4.562 | 4.424 | 4.503 | 153,953 | +0.03(+0.58%) |
Mar 21, 2018 | 4.457 | 4.581 | 4.391 | 4.476 | 258,639 | +0.04(+0.89%) |
Mar 20, 2018 | 4.545 | 4.621 | 4.386 | 4.437 | 654,630 | -0.17(-3.59%) |
Mar 19, 2018 | 4.704 | 4.723 | 4.545 | 4.602 | 254,909 | -0.05(-1.09%) |
Mar 16, 2018 | 4.640 | 4.675 | 4.577 | 4.653 | 331,488 | +0.01(+0.27%) |
Mar 15, 2018 | 4.818 | 4.871 | 4.590 | 4.640 | 474,211 | -0.10(-2.01%) |
Mar 14, 2018 | 4.634 | 4.768 | 4.615 | 4.736 | 299,961 | +0.15(+3.33%) |
Mar 13, 2018 | 4.577 | 4.691 | 4.571 | 4.583 | 412,049 | +0.05(+1.12%) |
Mar 12, 2018 | 4.526 | 4.602 | 4.443 | 4.532 | 315,524 | +0.03(+0.71%) |
Mar 09, 2018 | 4.551 | 4.558 | 4.437 | 4.501 | 232,333 | -0.01(-0.28%) |
Mar 08, 2018 | 4.316 | 4.585 | 4.292 | 4.513 | 363,743 | +0.20(+4.57%) |
Mar 07, 2018 | 4.373 | 4.183 | 4.316 | 144,990 | +0.05(+1.19%) | |
Mar 06, 2018 | 4.202 | 4.278 | 4.102 | 4.265 | 359,946 | +0.08(+1.82%) |
Mar 05, 2018 | 4.227 | 4.278 | 4.170 | 4.189 | 298,712 | -0.05(-1.20%) |
Mar 02, 2018 | 4.145 | 4.265 | 4.138 | 4.240 | 290,271 | +0.06(+1.52%) |
Mar 01, 2018 | 4.119 | 4.208 | 4.100 | 4.176 | 292,840 | +0.04(+1.08%) |
Feb 28, 2018 | 4.316 | 4.373 | 4.132 | 4.132 | 286,617 | -0.18(-4.13%) |
Feb 27, 2018 | 4.558 | 4.602 | 4.291 | 4.310 | 323,517 | -0.23(-5.04%) |
Feb 26, 2018 | 4.596 | 4.613 | 4.456 | 4.539 | 137,773 | -0.04(-0.97%) |
Feb 23, 2018 | 4.685 | 4.685 | 4.551 | 4.583 | 120,005 | -0.04(-0.83%) |
Feb 22, 2018 | 4.545 | 4.704 | 4.545 | 4.621 | 125,569 | +0.08(+1.82%) |
Feb 21, 2018 | 4.679 | 4.710 | 4.532 | 4.539 | 131,756 | -0.11(-2.33%) |
Feb 20, 2018 | 4.780 | 4.825 | 4.647 | 4.647 | 123,377 | -0.17(-3.56%) |
Feb 16, 2018 | 4.818 | 4.818 | 4.818 | 0 | -0.01(-0.13%) | |
Feb 15, 2018 | 4.640 | 4.863 | 4.640 | 4.825 | 250,101 | +0.25(+5.42%) |
Feb 14, 2018 | 4.539 | 4.621 | 4.488 | 4.577 | 100,871 | +0.00(+0.00%) |
Feb 13, 2018 | 4.602 | 4.660 | 4.520 | 4.577 | 130,905 | -0.03(-0.69%) |
Feb 12, 2018 | 4.590 | 4.640 | 4.400 | 4.609 | 169,865 | +0.04(+0.83%) |
Feb 09, 2018 | 4.462 | 4.621 | 4.348 | 4.571 | 225,086 | +0.14(+3.16%) |
Feb 08, 2018 | 4.590 | 4.685 | 4.431 | 4.431 | 188,717 | -0.17(-3.60%) |
Feb 07, 2018 | 4.501 | 4.672 | 4.488 | 4.596 | 147,797 | +0.08(+1.69%) |
Feb 06, 2018 | 4.590 | 4.745 | 4.424 | 4.520 | 257,188 | -0.19(-4.05%) |
Feb 05, 2018 | 4.761 | 4.857 | 4.628 | 4.710 | 157,372 | -0.05(-1.07%) |
Feb 02, 2018 | 4.869 | 4.869 | 4.609 | 4.761 | 234,229 | -0.11(-2.35%) |
Feb 01, 2018 | 5.066 | 5.092 | 4.838 | 4.876 | 216,341 | -0.22(-4.36%) |
Jan 31, 2018 | 5.130 | 5.174 | 5.022 | 5.098 | 216,485 | +0.00(+0.00%) |
Jan 30, 2018 | 5.054 | 5.162 | 5.054 | 5.098 | 234,568 | +0.01(+0.25%) |
Jan 29, 2018 | 5.092 | 5.117 | 5.009 | 5.085 | 276,349 | -0.01(-0.25%) |
Jan 26, 2018 | 5.124 | 5.143 | 5.041 | 5.098 | 164,541 | -0.03(-0.50%) |
Jan 25, 2018 | 5.162 | 5.200 | 5.108 | 5.124 | 121,347 | -0.02(-0.37%) |
Jan 24, 2018 | 5.200 | 5.219 | 5.117 | 5.143 | 147,828 | -0.06(-1.10%) |
Jan 23, 2018 | 5.143 | 5.232 | 5.092 | 5.200 | 169,508 | +0.10(+2.00%) |
Jan 22, 2018 | 4.977 | 5.159 | 4.965 | 5.098 | 227,579 | +0.10(+1.91%) |
Jan 19, 2018 | 4.965 | 5.016 | 4.907 | 5.003 | 181,883 | +0.03(+0.51%) |
Jan 18, 2018 | 5.143 | 5.149 | 4.971 | 4.977 | 231,023 | -0.18(-3.57%) |
Jan 17, 2018 | 5.130 | 5.213 | 5.111 | 5.162 | 160,605 | +0.02(+0.37%) |
Jan 16, 2018 | 5.213 | 5.257 | 5.111 | 5.143 | 290,888 | -0.04(-0.86%) |
Jan 12, 2018 | 5.187 | 5.187 | 5.187 | 0 | -0.14(-2.63%) | |
Jan 11, 2018 | 5.263 | 5.365 | 5.263 | 5.327 | 161,351 | +0.04(+0.84%) |
Jan 10, 2018 | 5.276 | 5.333 | 5.225 | 5.283 | 136,450 | +0.04(+0.85%) |
Jan 09, 2018 | 5.448 | 5.467 | 5.181 | 5.238 | 326,998 | -0.21(-3.85%) |
Jan 08, 2018 | 5.372 | 5.486 | 5.340 | 5.448 | 149,004 | +0.06(+1.18%) |
Jan 05, 2018 | 5.372 | 5.492 | 5.372 | 5.384 | 198,554 | +0.04(+0.83%) |
Jan 04, 2018 | 5.346 | 5.441 | 5.263 | 5.340 | 182,303 | +0.00(+0.00%) |
Jan 03, 2018 | 5.378 | 5.476 | 5.321 | 5.340 | 197,492 | -0.06(-1.06%) |
Jan 02, 2018 | 5.244 | 5.416 | 5.206 | 5.397 | 304,344 | +0.18(+3.54%) |
Dec 29, 2017 | 5.213 | 5.213 | 5.213 | 0 | -0.10(-1.91%) | |
Dec 28, 2017 | 5.225 | 5.429 | 5.175 | 5.314 | 195,530 | +0.07(+1.33%) |
Dec 27, 2017 | 5.321 | 5.460 | 5.244 | 5.244 | 289,365 | -0.11(-2.14%) |
Dec 26, 2017 | 5.283 | 5.454 | 5.283 | 5.359 | 355,669 | +0.10(+1.81%) |
Dec 22, 2017 | 5.181 | 5.289 | 5.155 | 5.263 | 536,191 | +0.08(+1.47%) |
Dec 21, 2017 | 5.094 | 5.224 | 5.026 | 5.187 | 452,677 | +0.11(+2.08%) |
Dec 20, 2017 | 5.131 | 5.243 | 5.069 | 5.082 | 362,554 | -0.04(-0.73%) |
Dec 19, 2017 | 5.380 | 5.380 | 5.100 | 5.119 | 350,732 | -0.22(-4.07%) |
Dec 18, 2017 | 5.175 | 5.355 | 5.119 | 5.336 | 488,854 | +0.22(+4.24%) |
Dec 15, 2017 | 5.156 | 5.460 | 5.119 | 5.119 | 6,411,599 | -0.06(-1.20%) |
Dec 14, 2017 | 5.268 | 5.268 | 4.970 | 5.181 | 731,359 | -0.06(-1.07%) |
Dec 13, 2017 | 5.367 | 5.448 | 5.206 | 5.237 | 410,738 | -0.10(-1.86%) |
Dec 12, 2017 | 5.479 | 5.555 | 5.336 | 5.336 | 329,464 | -0.12(-2.16%) |
Dec 11, 2017 | 5.435 | 5.541 | 5.380 | 5.454 | 192,738 | +0.02(+0.46%) |
Dec 08, 2017 | 5.547 | 5.640 | 5.417 | 5.429 | 227,511 | +0.00(+0.00%) |
Dec 07, 2017 | 5.541 | 5.615 | 5.473 | 151,701 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.584 | 5.646 | 5.510 | 5.528 | 245,511 | +0.02(+0.34%) |
Dec 05, 2017 | 5.590 | 5.640 | 5.458 | 5.510 | 200,690 | -0.11(-1.99%) |
Dec 04, 2017 | 5.820 | 5.832 | 5.609 | 5.621 | 242,793 | -0.17(-3.00%) |
Dec 01, 2017 | 5.870 | 5.919 | 5.721 | 5.795 | 183,102 | -0.12(-2.10%) |
Nov 30, 2017 | 5.988 | 6.019 | 5.839 | 5.919 | 188,702 | -0.04(-0.73%) |
Nov 29, 2017 | 5.950 | 6.019 | 5.913 | 5.963 | 114,432 | +0.02(+0.42%) |
Nov 28, 2017 | 5.801 | 5.944 | 5.777 | 5.938 | 115,320 | +0.12(+2.13%) |
Nov 27, 2017 | 6.050 | 6.050 | 5.779 | 5.814 | 261,834 | -0.24(-3.90%) |
Nov 24, 2017 | 5.932 | 6.099 | 5.932 | 6.050 | 114,980 | +0.10(+1.67%) |
Nov 22, 2017 | 5.969 | 6.025 | 5.926 | 5.950 | 139,353 | +0.00(+0.00%) |
Nov 21, 2017 | 5.988 | 6.043 | 5.933 | 5.950 | 133,511 | +0.02(+0.31%) |
Nov 20, 2017 | 5.795 | 5.938 | 5.795 | 5.932 | 142,281 | +0.14(+2.36%) |
Nov 17, 2017 | 5.820 | 5.938 | 5.739 | 5.795 | 117,034 | -0.03(-0.53%) |
Nov 16, 2017 | 5.721 | 5.944 | 5.721 | 5.826 | 208,784 | +0.07(+1.29%) |
Nov 15, 2017 | 5.801 | 5.926 | 5.704 | 5.752 | 177,537 | -0.04(-0.64%) |
Nov 14, 2017 | 5.746 | 5.801 | 5.677 | 5.789 | 93,120 | +0.07(+1.19%) |
Nov 13, 2017 | 5.764 | 5.777 | 5.640 | 5.721 | 82,350 | -0.04(-0.65%) |
Nov 10, 2017 | 5.684 | 5.894 | 5.684 | 5.758 | 237,325 | +0.08(+1.42%) |
Nov 09, 2017 | 5.491 | 5.739 | 5.491 | 5.677 | 141,711 | +0.09(+1.67%) |
Nov 08, 2017 | 5.584 | 5.628 | 5.547 | 5.584 | 140,960 | +0.00(+0.00%) |
Nov 07, 2017 | 5.546 | 5.615 | 5.454 | 5.584 | 128,489 | +0.02(+0.33%) |
Nov 06, 2017 | 5.442 | 5.609 | 5.442 | 5.566 | 158,382 | +0.11(+1.93%) |
Nov 03, 2017 | 5.392 | 5.572 | 5.336 | 5.460 | 109,339 | +0.06(+1.03%) |
Nov 02, 2017 | 5.280 | 5.411 | 5.243 | 5.404 | 182,093 | +0.10(+1.87%) |
Nov 01, 2017 | 5.305 | 5.355 | 5.206 | 5.305 | 141,696 | +0.06(+1.06%) |
Oct 31, 2017 | 5.262 | 5.367 | 5.193 | 5.249 | 109,387 | +0.02(+0.36%) |
Oct 30, 2017 | 5.448 | 5.535 | 5.224 | 5.231 | 87,075 | -0.20(-3.66%) |
Oct 27, 2017 | 5.361 | 5.442 | 5.318 | 5.429 | 85,392 | +0.07(+1.27%) |
Oct 26, 2017 | 5.423 | 5.479 | 5.311 | 5.361 | 155,992 | -0.01(-0.12%) |
Oct 25, 2017 | 5.448 | 5.491 | 5.254 | 5.367 | 221,339 | -0.08(-1.48%) |
Oct 24, 2017 | 5.584 | 5.603 | 5.435 | 5.448 | 137,765 | -0.11(-2.01%) |
Oct 23, 2017 | 5.653 | 5.690 | 5.559 | 5.559 | 102,923 | -0.10(-1.75%) |
Oct 20, 2017 | 5.646 | 5.665 | 5.553 | 5.659 | 142,928 | +0.02(+0.33%) |
Oct 19, 2017 | 5.659 | 5.739 | 5.597 | 5.640 | 154,475 | -0.01(-0.22%) |
Oct 18, 2017 | 5.715 | 5.715 | 5.590 | 5.653 | 89,650 | -0.01(-0.22%) |
Oct 17, 2017 | 5.665 | 5.671 | 5.603 | 5.665 | 100,869 | +0.03(+0.55%) |
Oct 16, 2017 | 5.584 | 5.690 | 5.553 | 5.634 | 121,700 | +0.02(+0.33%) |
Oct 13, 2017 | 5.739 | 5.739 | 5.584 | 5.615 | 87,052 | -0.11(-1.84%) |
Oct 12, 2017 | 5.671 | 5.739 | 5.665 | 5.721 | 86,056 | +0.04(+0.76%) |
Oct 11, 2017 | 5.705 | 5.727 | 5.609 | 5.677 | 88,432 | +0.02(+0.44%) |
Oct 10, 2017 | 5.708 | 5.733 | 5.578 | 5.653 | 114,896 | -0.01(-0.11%) |
Oct 09, 2017 | 5.739 | 5.739 | 5.621 | 5.659 | 202,239 | -0.02(-0.33%) |
Oct 06, 2017 | 5.727 | 5.727 | 5.597 | 5.677 | 134,909 | -0.06(-0.97%) |
Oct 05, 2017 | 5.739 | 5.746 | 5.721 | 5.733 | 131,119 | +0.02(+0.33%) |
Oct 04, 2017 | 5.708 | 5.739 | 5.621 | 5.715 | 134,569 | +0.03(+0.55%) |
Oct 03, 2017 | 5.702 | 5.721 | 5.603 | 5.684 | 260,879 | -0.04(-0.65%) |
Oct 02, 2017 | 5.603 | 5.770 | 5.603 | 5.721 | 285,379 | +0.15(+2.67%) |
Sep 29, 2017 | 5.677 | 5.752 | 5.559 | 5.572 | 211,174 | -0.11(-1.86%) |
Sep 28, 2017 | 5.677 | 5.708 | 5.609 | 5.677 | 158,864 | +0.03(+0.55%) |
Sep 27, 2017 | 5.559 | 5.653 | 5.504 | 5.646 | 177,306 | +0.15(+2.71%) |
Sep 26, 2017 | 5.466 | 5.535 | 5.466 | 5.497 | 146,897 | -0.01(-0.23%) |
Sep 25, 2017 | 5.491 | 5.628 | 5.460 | 5.510 | 197,167 | +0.06(+1.02%) |
Sep 22, 2017 | 5.393 | 5.502 | 5.308 | 5.454 | 370,458 | +0.10(+1.81%) |
Sep 21, 2017 | 5.333 | 5.430 | 5.278 | 5.357 | 262,450 | +0.07(+1.26%) |
Sep 20, 2017 | 5.217 | 5.333 | 5.217 | 5.290 | 188,713 | +0.07(+1.40%) |
Sep 19, 2017 | 5.357 | 5.388 | 5.157 | 5.217 | 541,428 | -0.10(-1.83%) |
Sep 18, 2017 | 5.636 | 5.666 | 5.260 | 5.314 | 597,549 | -0.27(-4.89%) |
Sep 15, 2017 | 5.684 | 5.733 | 5.587 | 5.587 | 2,307,485 | -0.09(-1.60%) |
Sep 14, 2017 | 5.721 | 5.739 | 5.642 | 5.678 | 259,793 | -0.02(-0.43%) |
Sep 13, 2017 | 5.733 | 5.733 | 5.600 | 5.703 | 245,408 | +0.02(+0.43%) |
Sep 12, 2017 | 5.593 | 5.715 | 5.548 | 5.678 | 245,469 | +0.08(+1.52%) |
Sep 11, 2017 | 5.630 | 5.733 | 5.466 | 5.593 | 270,717 | +0.02(+0.44%) |
Sep 08, 2017 | 5.515 | 5.642 | 5.509 | 5.569 | 206,216 | +0.09(+1.66%) |
Sep 07, 2017 | 5.466 | 5.581 | 5.363 | 5.478 | 229,882 | +0.05(+1.01%) |
Sep 06, 2017 | 5.411 | 5.672 | 5.242 | 5.424 | 448,427 | +0.02(+0.45%) |
Sep 05, 2017 | 5.248 | 5.460 | 5.243 | 5.399 | 357,375 | +0.17(+3.25%) |