Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.500 | 9.060 | 8.500 | 8.840 | 102,314 | +0.52(+6.25%) |
Jan 30, 2018 | 8.250 | 8.260 | 8.250 | 8.320 | 44,902 | -0.07(-0.83%) |
Jan 29, 2018 | 8.750 | 8.750 | 8.270 | 8.390 | 63,407 | -0.38(-4.33%) |
Jan 26, 2018 | 7.900 | 9.000 | 7.900 | 8.770 | 201,516 | +1.09(+14.19%) |
Jan 25, 2018 | 7.580 | 7.750 | 7.580 | 7.680 | 41,170 | +0.22(+2.95%) |
Jan 24, 2018 | 7.650 | 7.720 | 7.430 | 7.460 | 24,815 | -0.22(-2.86%) |
Jan 23, 2018 | 7.600 | 7.780 | 7.420 | 7.680 | 58,615 | +0.02(+0.26%) |
Jan 22, 2018 | 7.270 | 7.800 | 7.270 | 7.660 | 174,718 | +0.35(+4.79%) |
Jan 19, 2018 | 7.200 | 7.540 | 7.120 | 7.310 | 156,433 | +0.03(+0.41%) |
Jan 18, 2018 | 7.430 | 7.460 | 7.220 | 7.280 | 18,440 | -0.21(-2.80%) |
Jan 17, 2018 | 7.700 | 7.700 | 7.430 | 7.490 | 34,193 | -0.26(-3.35%) |
Jan 16, 2018 | 7.780 | 7.880 | 7.351 | 7.750 | 112,116 | +0.07(+0.91%) |
Jan 12, 2018 | 7.680 | 7.680 | 7.680 | 0 | +0.11(+1.45%) | |
Jan 11, 2018 | 7.390 | 7.640 | 7.390 | 7.570 | 40,063 | +0.16(+2.16%) |
Jan 10, 2018 | 7.240 | 7.480 | 7.240 | 7.410 | 14,922 | +0.08(+1.09%) |
Jan 09, 2018 | 7.140 | 7.660 | 7.140 | 7.330 | 92,623 | +0.20(+2.81%) |
Jan 08, 2018 | 6.960 | 7.240 | 6.960 | 7.130 | 32,401 | +0.13(+1.86%) |
Jan 05, 2018 | 6.830 | 7.180 | 6.810 | 7.000 | 109,074 | +0.35(+5.26%) |
Jan 04, 2018 | 6.670 | 6.780 | 6.570 | 6.650 | 44,108 | +0.03(+0.45%) |
Jan 03, 2018 | 6.620 | 6.690 | 6.590 | 6.620 | 20,330 | +0.02(+0.30%) |
Jan 02, 2018 | 6.490 | 6.650 | 6.490 | 6.600 | 39,742 | +0.13(+2.01%) |
Dec 29, 2017 | 6.470 | 6.470 | 6.470 | 0 | -0.14(-2.12%) | |
Dec 28, 2017 | 6.510 | 6.700 | 6.300 | 6.610 | 54,442 | +0.11(+1.69%) |
Dec 27, 2017 | 6.620 | 6.620 | 6.500 | 6.500 | 28,293 | -0.10(-1.52%) |
Dec 26, 2017 | 6.610 | 6.750 | 6.530 | 6.600 | 36,945 | -0.18(-2.65%) |
Dec 22, 2017 | 6.710 | 6.800 | 6.700 | 6.780 | 37,786 | +0.03(+0.44%) |
Dec 21, 2017 | 6.660 | 6.810 | 6.600 | 6.750 | 48,675 | +0.02(+0.30%) |
Dec 20, 2017 | 6.720 | 6.760 | 6.545 | 6.730 | 40,359 | +0.04(+0.60%) |
Dec 19, 2017 | 6.690 | 6.700 | 6.460 | 6.690 | 84,721 | -0.09(-1.33%) |
Dec 18, 2017 | 6.840 | 6.840 | 6.690 | 6.780 | 76,344 | -0.07(-1.02%) |
Dec 15, 2017 | 6.450 | 6.870 | 6.415 | 6.850 | 887,367 | +0.34(+5.22%) |
Dec 14, 2017 | 6.790 | 6.839 | 6.370 | 6.510 | 155,611 | -0.30(-4.41%) |
Dec 13, 2017 | 6.140 | 6.820 | 6.140 | 6.810 | 185,463 | +0.62(+10.02%) |
Dec 12, 2017 | 6.330 | 6.380 | 6.085 | 6.190 | 174,333 | -0.13(-2.06%) |
Dec 11, 2017 | 6.900 | 6.900 | 6.125 | 6.320 | 196,538 | -0.56(-8.14%) |
Dec 08, 2017 | 7.060 | 7.200 | 6.860 | 6.880 | 165,484 | -0.01(-0.15%) |
Dec 07, 2017 | 6.780 | 6.990 | 6.780 | 6.890 | 51,489 | +0.18(+2.68%) |
Dec 06, 2017 | 6.550 | 6.760 | 6.550 | 6.710 | 38,073 | +0.19(+2.91%) |
Dec 05, 2017 | 6.770 | 6.800 | 6.500 | 6.520 | 46,334 | -0.21(-3.12%) |
Dec 04, 2017 | 6.940 | 6.940 | 6.710 | 6.730 | 23,504 | -0.14(-2.04%) |
Dec 01, 2017 | 7.000 | 7.000 | 6.790 | 6.870 | 47,996 | -0.11(-1.58%) |
Nov 30, 2017 | 7.100 | 7.130 | 6.930 | 6.980 | 65,170 | -0.13(-1.83%) |
Nov 29, 2017 | 7.040 | 7.210 | 6.930 | 7.110 | 53,738 | +0.01(+0.14%) |
Nov 28, 2017 | 7.060 | 7.110 | 6.880 | 7.100 | 56,359 | +0.04(+0.57%) |
Nov 27, 2017 | 7.140 | 7.190 | 6.990 | 7.060 | 38,113 | -0.05(-0.70%) |
Nov 24, 2017 | 7.000 | 7.170 | 7.000 | 7.110 | 34,879 | +0.15(+2.16%) |
Nov 22, 2017 | 6.800 | 7.070 | 6.800 | 6.960 | 108,000 | +0.17(+2.50%) |
Nov 21, 2017 | 6.790 | 6.880 | 6.710 | 6.790 | 67,400 | +0.00(+0.00%) |
Nov 20, 2017 | 6.610 | 6.830 | 6.610 | 6.790 | 72,853 | +0.25(+3.82%) |
Nov 17, 2017 | 6.440 | 6.590 | 6.410 | 6.540 | 48,935 | +0.03(+0.46%) |
Nov 16, 2017 | 6.210 | 6.590 | 6.210 | 6.510 | 110,547 | +0.46(+7.60%) |
Nov 15, 2017 | 5.930 | 6.110 | 5.920 | 6.050 | 56,982 | +0.16(+2.72%) |
Nov 14, 2017 | 6.020 | 6.020 | 5.810 | 5.890 | 64,296 | -0.12(-2.00%) |
Nov 13, 2017 | 6.160 | 6.190 | 5.910 | 6.010 | 46,585 | -0.25(-3.99%) |
Nov 10, 2017 | 6.500 | 6.500 | 6.260 | 6.260 | 40,969 | -0.25(-3.84%) |
Nov 09, 2017 | 6.640 | 6.640 | 6.310 | 6.510 | 69,337 | -0.19(-2.84%) |
Nov 08, 2017 | 6.600 | 6.750 | 6.600 | 6.700 | 103,323 | +0.02(+0.30%) |
Nov 07, 2017 | 6.980 | 6.980 | 6.540 | 6.680 | 84,589 | -0.25(-3.61%) |
Nov 06, 2017 | 6.760 | 6.990 | 6.760 | 6.930 | 141,618 | +0.19(+2.82%) |
Nov 03, 2017 | 6.870 | 6.910 | 6.620 | 6.740 | 99,571 | +0.04(+0.60%) |
Nov 02, 2017 | 6.520 | 6.889 | 6.430 | 6.700 | 137,077 | +0.30(+4.69%) |
Nov 01, 2017 | 6.930 | 6.930 | 6.370 | 6.400 | 188,738 | -0.71(-9.99%) |
Oct 31, 2017 | 7.180 | 7.310 | 6.950 | 7.110 | 162,506 | -0.05(-0.70%) |
Oct 30, 2017 | 7.250 | 7.250 | 6.750 | 7.160 | 404,587 | -0.05(-0.69%) |
Oct 27, 2017 | 7.250 | 7.480 | 6.700 | 7.210 | 1,322,661 | +0.86(+13.54%) |
Oct 26, 2017 | 7.680 | 7.850 | 6.212 | 6.350 | 1,063,188 | -0.18(-2.76%) |
Oct 25, 2017 | 6.370 | 6.620 | 6.137 | 6.530 | 202,597 | +0.11(+1.71%) |
Oct 24, 2017 | 6.610 | 6.200 | 6.420 | 161,819 | -0.02(-0.31%) | |
Oct 23, 2017 | 6.230 | 6.570 | 6.230 | 6.440 | 85,974 | +0.30(+4.89%) |
Oct 20, 2017 | 6.180 | 6.360 | 6.090 | 6.140 | 65,463 | -0.05(-0.81%) |
Oct 19, 2017 | 6.310 | 6.310 | 6.070 | 6.190 | 57,552 | -0.19(-2.98%) |
Oct 18, 2017 | 6.500 | 6.540 | 6.300 | 6.380 | 73,715 | -0.24(-3.63%) |
Oct 17, 2017 | 6.560 | 6.710 | 6.511 | 6.620 | 58,978 | -0.03(-0.45%) |
Oct 16, 2017 | 6.750 | 6.840 | 6.640 | 6.650 | 81,217 | -0.04(-0.60%) |
Oct 13, 2017 | 6.650 | 6.724 | 6.560 | 6.690 | 43,704 | +0.11(+1.67%) |
Oct 12, 2017 | 6.500 | 6.670 | 6.450 | 6.580 | 117,200 | +0.08(+1.23%) |
Oct 11, 2017 | 6.410 | 6.570 | 6.340 | 6.500 | 117,805 | +0.07(+1.09%) |
Oct 10, 2017 | 6.400 | 6.415 | 6.300 | 6.430 | 57,814 | +0.03(+0.47%) |
Oct 09, 2017 | 6.330 | 6.440 | 6.280 | 6.400 | 64,921 | +0.07(+1.11%) |
Oct 06, 2017 | 6.380 | 6.450 | 6.160 | 6.330 | 84,793 | +0.26(+4.28%) |
Oct 05, 2017 | 6.410 | 6.431 | 5.750 | 6.070 | 280,392 | -0.88(-12.66%) |
Oct 04, 2017 | 6.950 | 7.000 | 6.860 | 6.950 | 87,067 | +0.02(+0.29%) |
Oct 03, 2017 | 6.820 | 6.960 | 6.710 | 6.930 | 138,865 | +0.18(+2.67%) |
Oct 02, 2017 | 6.480 | 6.760 | 6.460 | 6.750 | 162,203 | +0.38(+5.97%) |
Sep 29, 2017 | 6.430 | 6.450 | 6.340 | 6.370 | 51,290 | -0.03(-0.47%) |
Sep 28, 2017 | 6.510 | 6.580 | 6.270 | 6.400 | 70,801 | -0.18(-2.74%) |
Sep 27, 2017 | 6.330 | 6.600 | 6.210 | 6.580 | 163,404 | +0.22(+3.46%) |
Sep 26, 2017 | 6.360 | 6.380 | 6.238 | 6.360 | 82,148 | -0.04(-0.63%) |
Sep 25, 2017 | 6.350 | 6.499 | 6.300 | 6.400 | 137,823 | +0.22(+3.56%) |
Sep 22, 2017 | 6.030 | 6.276 | 5.900 | 6.180 | 139,712 | +0.30(+5.10%) |
Sep 21, 2017 | 5.690 | 6.050 | 5.660 | 5.880 | 148,193 | +0.22(+3.89%) |
Sep 20, 2017 | 5.500 | 5.670 | 5.486 | 5.660 | 55,695 | +0.19(+3.47%) |
Sep 19, 2017 | 5.330 | 5.580 | 5.330 | 5.470 | 42,992 | -0.10(-1.80%) |
Sep 18, 2017 | 5.550 | 5.620 | 5.520 | 5.570 | 51,845 | -0.01(-0.18%) |
Sep 15, 2017 | 5.540 | 5.630 | 5.425 | 5.580 | 210,110 | +0.05(+0.90%) |
Sep 14, 2017 | 5.590 | 5.670 | 5.450 | 5.530 | 118,311 | +0.13(+2.41%) |
Sep 13, 2017 | 5.400 | 5.420 | 5.350 | 5.400 | 53,621 | +0.01(+0.19%) |
Sep 12, 2017 | 5.430 | 5.450 | 5.320 | 5.390 | 23,250 | -0.04(-0.74%) |
Sep 11, 2017 | 5.430 | 5.560 | 5.410 | 5.430 | 62,209 | +0.07(+1.31%) |
Sep 08, 2017 | 5.380 | 5.380 | 5.310 | 5.360 | 38,464 | +0.00(+0.00%) |
Sep 07, 2017 | 5.400 | 5.410 | 5.300 | 5.360 | 63,190 | -0.04(-0.74%) |
Sep 06, 2017 | 5.220 | 5.550 | 5.210 | 5.400 | 169,377 | +0.15(+2.86%) |
Sep 05, 2017 | 5.410 | 5.485 | 5.230 | 5.250 | 46,832 | -0.22(-4.02%) |
Sep 01, 2017 | 5.370 | 5.500 | 5.370 | 5.470 | 46,287 | +0.05(+0.92%) |
Aug 31, 2017 | 5.410 | 5.463 | 5.370 | 5.420 | 22,866 | +0.01(+0.18%) |
Aug 30, 2017 | 5.400 | 5.460 | 5.380 | 5.410 | 21,671 | -0.01(-0.18%) |
Aug 29, 2017 | 5.420 | 5.471 | 5.310 | 5.420 | 22,173 | +0.03(+0.56%) |
Aug 28, 2017 | 5.370 | 5.500 | 5.360 | 5.390 | 25,075 | +0.09(+1.70%) |
Aug 25, 2017 | 5.250 | 5.300 | 5.230 | 5.300 | 12,538 | +0.07(+1.34%) |
Aug 24, 2017 | 5.130 | 5.250 | 5.130 | 5.230 | 33,286 | +0.18(+3.56%) |
Aug 23, 2017 | 5.090 | 5.220 | 5.000 | 5.050 | 80,982 | +0.00(+0.00%) |
Aug 22, 2017 | 5.050 | 5.070 | 4.985 | 5.050 | 18,935 | +0.08(+1.61%) |
Aug 21, 2017 | 4.950 | 5.060 | 4.780 | 4.970 | 33,684 | +0.00(+0.00%) |
Aug 18, 2017 | 4.870 | 5.030 | 4.870 | 4.970 | 47,588 | +0.01(+0.20%) |
Aug 17, 2017 | 5.030 | 5.071 | 4.950 | 4.960 | 37,537 | -0.03(-0.60%) |
Aug 16, 2017 | 4.850 | 5.000 | 4.780 | 4.990 | 25,236 | +0.30(+6.40%) |
Aug 15, 2017 | 4.670 | 4.715 | 4.640 | 4.690 | 34,579 | +0.09(+1.96%) |
Aug 14, 2017 | 4.410 | 4.660 | 4.410 | 4.600 | 72,282 | +0.17(+3.84%) |
Aug 11, 2017 | 4.530 | 4.600 | 4.400 | 4.430 | 28,033 | -0.04(-0.89%) |
Aug 10, 2017 | 4.640 | 4.640 | 4.460 | 4.470 | 30,210 | -0.23(-4.89%) |
Aug 09, 2017 | 4.680 | 4.772 | 4.680 | 4.700 | 10,226 | -0.01(-0.21%) |
Aug 08, 2017 | 4.800 | 4.800 | 4.670 | 4.710 | 26,827 | -0.13(-2.69%) |
Aug 07, 2017 | 4.900 | 4.920 | 4.830 | 4.840 | 13,035 | -0.11(-2.22%) |
Aug 04, 2017 | 5.070 | 5.171 | 4.880 | 4.950 | 33,770 | -0.08(-1.59%) |
Aug 03, 2017 | 5.060 | 5.076 | 5.010 | 5.030 | 18,161 | -0.03(-0.59%) |
Aug 02, 2017 | 5.220 | 5.280 | 5.050 | 5.060 | 36,049 | -0.18(-3.44%) |
Aug 01, 2017 | 5.210 | 5.290 | 5.130 | 5.240 | 38,249 | +0.03(+0.58%) |
Jul 31, 2017 | 5.250 | 5.310 | 5.200 | 5.210 | 58,824 | -0.09(-1.70%) |
Jul 28, 2017 | 5.200 | 5.370 | 5.200 | 5.300 | 10,893 | +0.08(+1.53%) |
Jul 27, 2017 | 5.310 | 5.420 | 5.200 | 5.220 | 12,746 | -0.09(-1.69%) |
Jul 26, 2017 | 5.350 | 5.450 | 5.280 | 5.310 | 11,099 | +0.00(+0.00%) |
Jul 25, 2017 | 5.410 | 5.540 | 5.310 | 5.310 | 30,909 | -0.11(-2.03%) |
Jul 24, 2017 | 5.540 | 5.570 | 5.380 | 5.420 | 17,423 | -0.01(-0.18%) |
Jul 21, 2017 | 5.400 | 5.410 | 5.325 | 5.430 | 48,537 | +0.12(+2.26%) |
Jul 20, 2017 | 5.310 | 5.240 | 5.310 | 71,932 | +0.07(+1.34%) | |
Jul 19, 2017 | 5.150 | 5.310 | 5.150 | 5.240 | 30,852 | +0.06(+1.16%) |
Jul 18, 2017 | 5.210 | 5.230 | 5.140 | 5.180 | 13,310 | -0.01(-0.19%) |
Jul 17, 2017 | 5.250 | 5.300 | 5.160 | 5.190 | 27,157 | -0.10(-1.89%) |
Jul 14, 2017 | 5.200 | 5.300 | 5.200 | 5.290 | 12,059 | +0.06(+1.15%) |
Jul 13, 2017 | 5.180 | 5.280 | 5.180 | 5.230 | 25,792 | -0.02(-0.38%) |
Jul 12, 2017 | 5.180 | 5.280 | 5.174 | 5.250 | 15,957 | +0.13(+2.54%) |
Jul 11, 2017 | 5.120 | 5.275 | 5.080 | 5.120 | 21,283 | -0.03(-0.58%) |
Jul 10, 2017 | 5.110 | 5.200 | 5.110 | 5.150 | 15,936 | +0.02(+0.39%) |
Jul 07, 2017 | 5.150 | 5.229 | 5.110 | 5.130 | 33,449 | -0.08(-1.54%) |
Jul 06, 2017 | 5.190 | 5.290 | 5.190 | 5.210 | 20,418 | -0.02(-0.38%) |
Jul 05, 2017 | 5.280 | 5.290 | 5.160 | 5.230 | 12,773 | -0.11(-2.06%) |
Jul 03, 2017 | 5.225 | 5.370 | 5.210 | 5.340 | 8,985 | +0.08(+1.52%) |
Jun 30, 2017 | 5.230 | 5.310 | 5.150 | 5.260 | 17,851 | +0.08(+1.54%) |
Jun 29, 2017 | 5.240 | 5.250 | 5.071 | 5.180 | 20,141 | -0.10(-1.89%) |
Jun 28, 2017 | 5.310 | 5.340 | 5.150 | 5.280 | 35,983 | +0.02(+0.38%) |
Jun 27, 2017 | 5.450 | 5.460 | 5.240 | 5.260 | 27,381 | -0.20(-3.66%) |
Jun 26, 2017 | 5.500 | 5.580 | 5.400 | 5.460 | 43,742 | -0.08(-1.44%) |
Jun 23, 2017 | 5.530 | 5.650 | 5.450 | 5.540 | 469,559 | -0.02(-0.36%) |
Jun 22, 2017 | 5.470 | 5.610 | 5.470 | 5.560 | 52,889 | +0.09(+1.65%) |
Jun 21, 2017 | 5.390 | 5.518 | 5.390 | 5.470 | 78,536 | +0.08(+1.48%) |
Jun 20, 2017 | 5.310 | 5.550 | 5.275 | 5.390 | 61,303 | +0.07(+1.32%) |
Jun 19, 2017 | 5.460 | 5.460 | 5.270 | 5.320 | 43,981 | -0.14(-2.56%) |
Jun 16, 2017 | 5.400 | 5.490 | 5.400 | 5.460 | 100,165 | -0.03(-0.55%) |
Jun 15, 2017 | 5.500 | 5.550 | 5.460 | 5.490 | 33,091 | -0.06(-1.08%) |
Jun 14, 2017 | 5.500 | 5.600 | 5.400 | 5.550 | 50,138 | +0.05(+0.91%) |
Jun 13, 2017 | 5.710 | 5.710 | 5.410 | 5.500 | 56,318 | -0.25(-4.35%) |
Jun 12, 2017 | 5.710 | 5.830 | 5.680 | 5.750 | 55,506 | +0.02(+0.35%) |
Jun 09, 2017 | 5.640 | 5.740 | 5.605 | 5.730 | 58,536 | +0.08(+1.42%) |
Jun 08, 2017 | 5.620 | 5.680 | 5.560 | 5.650 | 19,033 | +0.03(+0.53%) |
Jun 07, 2017 | 5.680 | 5.740 | 5.600 | 5.620 | 24,290 | -0.06(-1.06%) |
Jun 06, 2017 | 5.630 | 5.890 | 5.630 | 5.680 | 29,606 | -0.24(-4.05%) |
Jun 05, 2017 | 5.960 | 6.020 | 5.900 | 5.920 | 52,661 | -0.03(-0.50%) |
Jun 02, 2017 | 5.960 | 6.040 | 5.940 | 5.950 | 33,589 | +0.01(+0.17%) |
Jun 01, 2017 | 5.900 | 5.950 | 5.880 | 5.940 | 47,818 | +0.12(+2.06%) |
May 31, 2017 | 5.870 | 5.920 | 5.790 | 5.820 | 61,055 | -0.09(-1.52%) |
May 30, 2017 | 5.930 | 5.980 | 5.890 | 5.910 | 21,804 | -0.04(-0.67%) |
May 26, 2017 | 6.100 | 6.100 | 5.880 | 5.950 | 36,360 | -0.10(-1.65%) |
May 25, 2017 | 6.020 | 6.070 | 5.920 | 6.050 | 63,711 | +0.01(+0.17%) |
May 24, 2017 | 5.980 | 6.080 | 5.980 | 6.040 | 57,291 | +0.28(+4.86%) |
May 23, 2017 | 5.630 | 5.840 | 5.630 | 5.760 | 24,801 | +0.11(+1.95%) |
May 22, 2017 | 5.600 | 5.750 | 5.570 | 5.650 | 31,977 | +0.14(+2.54%) |
May 19, 2017 | 5.640 | 5.660 | 5.450 | 5.510 | 40,273 | -0.09(-1.61%) |
May 18, 2017 | 5.570 | 5.689 | 5.550 | 5.600 | 41,742 | +0.11(+2.00%) |
May 17, 2017 | 5.570 | 5.690 | 5.480 | 5.490 | 39,480 | -0.11(-1.96%) |
May 16, 2017 | 5.760 | 5.760 | 5.520 | 5.600 | 15,850 | -0.14(-2.44%) |
May 15, 2017 | 5.560 | 5.800 | 5.560 | 5.740 | 26,782 | +0.26(+4.74%) |
May 12, 2017 | 5.420 | 5.662 | 5.420 | 5.480 | 53,735 | +0.11(+2.05%) |
May 11, 2017 | 5.390 | 5.400 | 5.290 | 5.370 | 23,140 | -0.05(-0.92%) |
May 10, 2017 | 5.430 | 5.480 | 5.390 | 5.420 | 21,884 | -0.02(-0.37%) |
May 09, 2017 | 5.620 | 5.620 | 5.400 | 5.440 | 30,062 | -0.18(-3.20%) |
May 08, 2017 | 5.610 | 5.650 | 5.600 | 5.620 | 12,304 | +0.00(+0.00%) |
May 05, 2017 | 5.700 | 5.700 | 5.610 | 5.620 | 16,425 | -0.07(-1.23%) |
May 04, 2017 | 5.660 | 5.760 | 5.600 | 5.690 | 8,637 | +0.04(+0.71%) |
May 03, 2017 | 5.690 | 5.720 | 5.630 | 5.650 | 23,710 | -0.06(-1.05%) |
May 02, 2017 | 5.710 | 5.840 | 5.670 | 5.710 | 12,649 | +0.01(+0.18%) |
May 01, 2017 | 5.730 | 5.789 | 5.670 | 5.700 | 33,193 | -0.05(-0.87%) |
Apr 28, 2017 | 5.840 | 5.850 | 5.720 | 5.750 | 34,503 | -0.07(-1.20%) |
Apr 27, 2017 | 5.920 | 6.050 | 5.420 | 5.820 | 54,750 | -0.20(-3.32%) |
Apr 26, 2017 | 6.140 | 6.260 | 5.790 | 6.020 | 158,801 | +0.45(+8.08%) |
Apr 25, 2017 | 5.540 | 5.640 | 5.490 | 5.570 | 90,993 | +0.14(+2.58%) |
Apr 24, 2017 | 5.690 | 5.690 | 5.380 | 5.430 | 47,949 | -0.40(-6.86%) |
Apr 21, 2017 | 5.750 | 5.900 | 5.690 | 5.830 | 30,086 | +0.08(+1.39%) |
Apr 20, 2017 | 5.810 | 5.830 | 5.680 | 5.750 | 66,047 | +0.02(+0.35%) |
Apr 19, 2017 | 5.780 | 5.890 | 5.700 | 5.730 | 52,882 | +0.31(+5.72%) |
Apr 18, 2017 | 5.460 | 5.600 | 5.380 | 5.420 | 76,581 | +0.13(+2.46%) |
Apr 17, 2017 | 5.240 | 5.657 | 5.140 | 5.290 | 94,568 | +0.29(+5.80%) |
Apr 13, 2017 | 4.910 | 5.090 | 4.910 | 5.000 | 23,477 | +0.09(+1.83%) |
Apr 12, 2017 | 4.920 | 5.000 | 4.850 | 4.910 | 151,935 | -0.50(-9.24%) |
Apr 11, 2017 | 5.500 | 5.540 | 5.280 | 5.410 | 28,567 | -0.13(-2.35%) |
Apr 10, 2017 | 5.730 | 5.730 | 5.540 | 5.540 | 19,786 | -0.08(-1.42%) |
Apr 07, 2017 | 5.600 | 5.650 | 5.549 | 5.620 | 6,342 | -0.02(-0.35%) |
Apr 06, 2017 | 5.770 | 5.880 | 5.600 | 5.640 | 37,539 | -0.16(-2.76%) |
Apr 05, 2017 | 5.810 | 5.948 | 5.760 | 5.800 | 31,274 | -0.04(-0.68%) |
Apr 04, 2017 | 6.020 | 6.070 | 5.810 | 5.840 | 70,439 | -0.24(-3.95%) |
Apr 03, 2017 | 5.980 | 6.170 | 5.870 | 6.080 | 105,630 | +0.09(+1.50%) |
Mar 31, 2017 | 6.070 | 6.250 | 5.940 | 5.990 | 64,888 | -0.03(-0.50%) |
Mar 30, 2017 | 5.940 | 6.070 | 5.920 | 6.020 | 23,010 | +0.12(+2.03%) |
Mar 29, 2017 | 5.800 | 5.939 | 5.800 | 5.900 | 9,898 | +0.05(+0.85%) |
Mar 28, 2017 | 5.810 | 5.970 | 5.800 | 5.850 | 24,729 | +0.00(+0.00%) |
Mar 27, 2017 | 5.780 | 5.910 | 5.780 | 5.850 | 18,131 | -0.02(-0.34%) |
Mar 24, 2017 | 5.830 | 5.890 | 5.830 | 5.870 | 20,639 | +0.06(+1.03%) |
Mar 23, 2017 | 5.842 | 5.842 | 5.780 | 5.810 | 17,047 | +0.01(+0.17%) |
Mar 22, 2017 | 5.780 | 6.000 | 5.780 | 5.800 | 59,926 | -0.01(-0.17%) |
Mar 21, 2017 | 6.040 | 6.040 | 5.790 | 5.810 | 32,593 | -0.16(-2.68%) |
Mar 20, 2017 | 5.950 | 6.000 | 5.860 | 5.970 | 42,909 | -0.01(-0.17%) |
Mar 17, 2017 | 5.790 | 6.120 | 5.790 | 5.980 | 94,343 | +0.03(+0.50%) |
Mar 16, 2017 | 5.705 | 5.980 | 5.705 | 5.950 | 22,414 | +0.04(+0.68%) |
Mar 15, 2017 | 5.870 | 5.960 | 5.790 | 5.910 | 26,813 | +0.01(+0.17%) |
Mar 14, 2017 | 5.870 | 6.050 | 5.870 | 5.900 | 29,369 | -0.06(-1.01%) |
Mar 13, 2017 | 5.940 | 6.330 | 5.920 | 5.960 | 21,279 | -0.02(-0.33%) |
Mar 10, 2017 | 5.960 | 6.070 | 5.900 | 5.980 | 30,735 | +0.06(+1.01%) |
Mar 09, 2017 | 6.010 | 6.070 | 5.880 | 5.920 | 26,465 | -0.04(-0.67%) |
Mar 08, 2017 | 6.190 | 6.190 | 5.940 | 5.960 | 24,130 | -0.15(-2.45%) |
Mar 07, 2017 | 6.360 | 6.360 | 6.060 | 6.110 | 39,249 | -0.07(-1.13%) |
Mar 06, 2017 | 6.100 | 6.285 | 6.100 | 6.180 | 17,211 | -0.16(-2.52%) |
Mar 03, 2017 | 6.500 | 6.500 | 6.260 | 6.340 | 12,338 | -0.05(-0.78%) |
Mar 02, 2017 | 6.540 | 6.540 | 6.370 | 6.390 | 22,062 | -0.14(-2.14%) |
Mar 01, 2017 | 6.550 | 6.590 | 6.110 | 6.530 | 24,788 | +0.09(+1.40%) |
Feb 28, 2017 | 6.600 | 6.600 | 6.420 | 6.440 | 28,897 | -0.01(-0.16%) |
Feb 27, 2017 | 6.060 | 6.475 | 6.060 | 6.450 | 60,384 | +0.35(+5.74%) |
Feb 24, 2017 | 5.950 | 6.130 | 5.950 | 6.100 | 35,706 | +0.10(+1.67%) |
Feb 23, 2017 | 6.000 | 6.020 | 5.970 | 6.000 | 30,417 | -0.02(-0.33%) |
Feb 22, 2017 | 6.000 | 6.040 | 5.980 | 6.020 | 51,990 | -0.02(-0.33%) |
Feb 21, 2017 | 6.080 | 6.080 | 5.960 | 6.040 | 63,218 | -0.07(-1.15%) |
Feb 17, 2017 | 6.110 | 6.110 | 6.110 | 0 | +0.03(+0.49%) | |
Feb 16, 2017 | 6.000 | 6.240 | 5.970 | 6.080 | 24,222 | -0.04(-0.65%) |
Feb 15, 2017 | 6.070 | 6.180 | 6.050 | 6.120 | 17,556 | -0.01(-0.16%) |
Feb 14, 2017 | 6.040 | 6.150 | 5.950 | 6.130 | 23,387 | +0.11(+1.83%) |
Feb 13, 2017 | 6.190 | 6.200 | 5.970 | 6.020 | 15,109 | -0.09(-1.47%) |
Feb 10, 2017 | 6.160 | 6.250 | 5.960 | 6.110 | 31,926 | +0.02(+0.33%) |
Feb 09, 2017 | 6.010 | 6.230 | 6.010 | 6.090 | 27,318 | +0.10(+1.67%) |
Feb 08, 2017 | 5.970 | 6.250 | 5.950 | 5.990 | 36,130 | -0.05(-0.83%) |
Feb 07, 2017 | 6.050 | 6.190 | 5.990 | 6.040 | 36,588 | +0.13(+2.20%) |
Feb 06, 2017 | 6.030 | 6.090 | 5.890 | 5.910 | 19,076 | -0.09(-1.50%) |
Feb 03, 2017 | 6.100 | 6.100 | 5.630 | 6.000 | 40,860 | -0.04(-0.66%) |
Feb 02, 2017 | 5.850 | 6.080 | 5.790 | 6.040 | 30,808 | +0.24(+4.14%) |