Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.969 | 6.969 | 6.745 | 6.745 | 200,461 | -0.22(-3.21%) |
Feb 27, 2018 | 6.790 | 7.103 | 6.701 | 6.969 | 284,593 | +0.22(+3.31%) |
Feb 26, 2018 | 6.835 | 6.879 | 6.701 | 6.745 | 91,760 | -0.09(-1.31%) |
Feb 23, 2018 | 6.879 | 7.013 | 6.745 | 6.835 | 273,342 | -0.04(-0.65%) |
Feb 22, 2018 | 6.790 | 6.991 | 6.790 | 6.879 | 495,488 | +0.04(+0.65%) |
Feb 21, 2018 | 6.701 | 7.013 | 6.678 | 6.835 | 330,907 | +0.13(+2.00%) |
Feb 20, 2018 | 6.656 | 6.790 | 6.611 | 6.701 | 314,115 | +0.04(+0.67%) |
Feb 16, 2018 | 6.656 | 6.656 | 6.656 | 0 | +0.13(+2.05%) | |
Feb 15, 2018 | 6.388 | 6.567 | 6.388 | 6.522 | 178,858 | +0.09(+1.39%) |
Feb 14, 2018 | 6.254 | 6.567 | 6.165 | 6.433 | 329,200 | +0.18(+2.86%) |
Feb 13, 2018 | 6.254 | 6.343 | 6.165 | 6.254 | 273,657 | +0.00(+0.00%) |
Feb 12, 2018 | 6.343 | 6.343 | 6.209 | 6.254 | 237,376 | -0.09(-1.41%) |
Feb 09, 2018 | 6.075 | 6.388 | 5.991 | 6.343 | 681,117 | +0.31(+5.19%) |
Feb 08, 2018 | 6.031 | 6.299 | 6.031 | 6.031 | 491,392 | +0.09(+1.50%) |
Feb 07, 2018 | 5.852 | 5.852 | 5.852 | 5.941 | 609,039 | +0.09(+1.53%) |
Feb 06, 2018 | 5.763 | 6.031 | 5.763 | 5.852 | 586,039 | -0.02(-0.38%) |
Feb 05, 2018 | 6.120 | 6.156 | 5.807 | 5.874 | 370,764 | -0.29(-4.71%) |
Feb 02, 2018 | 6.165 | 6.209 | 6.120 | 6.165 | 406,364 | -0.09(-1.43%) |
Feb 01, 2018 | 6.343 | 6.343 | 6.165 | 6.254 | 330,831 | -0.09(-1.41%) |
Jan 31, 2018 | 6.433 | 6.500 | 6.254 | 6.343 | 388,781 | -0.04(-0.70%) |
Jan 30, 2018 | 6.388 | 6.477 | 6.165 | 6.388 | 267,971 | -0.04(-0.69%) |
Jan 29, 2018 | 6.611 | 6.611 | 6.388 | 6.433 | 283,441 | -0.22(-3.36%) |
Jan 26, 2018 | 6.701 | 6.790 | 6.477 | 6.656 | 211,147 | +0.09(+1.36%) |
Jan 25, 2018 | 6.567 | 6.701 | 6.544 | 6.567 | 178,637 | +0.00(+0.00%) |
Jan 24, 2018 | 6.567 | 6.745 | 6.522 | 6.567 | 181,947 | +0.00(+0.00%) |
Jan 23, 2018 | 6.611 | 6.701 | 6.477 | 6.567 | 178,839 | +0.00(+0.00%) |
Jan 22, 2018 | 6.611 | 6.790 | 6.522 | 6.567 | 249,715 | +0.00(+0.00%) |
Jan 19, 2018 | 6.656 | 6.835 | 6.567 | 6.567 | 325,014 | -0.22(-3.29%) |
Jan 18, 2018 | 6.835 | 6.946 | 6.701 | 6.790 | 232,160 | -0.09(-1.30%) |
Jan 17, 2018 | 7.013 | 7.013 | 6.745 | 6.879 | 366,132 | -0.09(-1.28%) |
Jan 16, 2018 | 7.237 | 7.281 | 6.924 | 6.969 | 350,842 | -0.31(-4.29%) |
Jan 12, 2018 | 7.281 | 7.281 | 7.281 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 7.058 | 7.237 | 6.969 | 7.192 | 198,272 | +0.18(+2.55%) |
Jan 10, 2018 | 6.969 | 7.058 | 6.924 | 7.013 | 134,998 | +0.00(+0.00%) |
Jan 09, 2018 | 7.013 | 7.147 | 6.924 | 7.013 | 257,964 | +0.00(+0.00%) |
Jan 08, 2018 | 7.103 | 7.103 | 6.924 | 7.013 | 166,642 | -0.13(-1.87%) |
Jan 05, 2018 | 7.237 | 7.259 | 7.058 | 7.147 | 160,063 | -0.13(-1.84%) |
Jan 04, 2018 | 7.415 | 7.415 | 7.237 | 7.281 | 171,018 | -0.09(-1.21%) |
Jan 03, 2018 | 7.281 | 7.438 | 7.237 | 7.371 | 243,519 | +0.13(+1.85%) |
Jan 02, 2018 | 7.058 | 7.371 | 7.058 | 7.237 | 340,154 | +0.09(+1.25%) |
Dec 29, 2017 | 7.147 | 7.147 | 7.147 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.103 | 7.237 | 6.969 | 7.237 | 294,028 | +0.18(+2.53%) |
Dec 27, 2017 | 6.969 | 7.103 | 6.879 | 7.058 | 203,089 | +0.09(+1.28%) |
Dec 26, 2017 | 7.147 | 7.147 | 6.902 | 6.969 | 368,092 | -0.18(-2.50%) |
Dec 22, 2017 | 7.147 | 7.192 | 7.103 | 7.147 | 129,109 | +0.04(+0.63%) |
Dec 21, 2017 | 7.103 | 7.192 | 7.013 | 7.103 | 215,338 | +0.04(+0.63%) |
Dec 20, 2017 | 7.103 | 7.192 | 6.969 | 7.058 | 123,919 | -0.04(-0.63%) |
Dec 19, 2017 | 7.103 | 7.237 | 6.969 | 7.103 | 480,145 | -0.04(-0.62%) |
Dec 18, 2017 | 7.237 | 7.460 | 7.058 | 7.147 | 494,556 | -0.04(-0.62%) |
Dec 15, 2017 | 7.058 | 7.237 | 7.013 | 7.192 | 317,127 | +0.13(+1.90%) |
Dec 14, 2017 | 7.058 | 7.147 | 6.879 | 7.058 | 334,342 | +0.00(+0.00%) |
Dec 13, 2017 | 6.969 | 7.147 | 6.946 | 7.058 | 352,712 | +0.09(+1.28%) |
Dec 12, 2017 | 6.924 | 7.058 | 6.924 | 6.969 | 210,402 | +0.04(+0.65%) |
Dec 11, 2017 | 6.969 | 7.013 | 6.879 | 6.924 | 154,610 | +0.00(+0.00%) |
Dec 08, 2017 | 7.013 | 7.058 | 6.812 | 6.924 | 568,685 | +0.00(+0.00%) |
Dec 07, 2017 | 6.790 | 7.013 | 6.745 | 630,901 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.790 | 6.969 | 6.745 | 6.879 | 535,779 | +0.09(+1.32%) |
Dec 05, 2017 | 7.058 | 7.147 | 6.790 | 6.790 | 629,602 | -0.27(-3.80%) |
Dec 04, 2017 | 7.147 | 7.147 | 7.058 | 7.058 | 574,950 | -0.04(-0.63%) |
Dec 01, 2017 | 7.103 | 7.237 | 7.058 | 7.103 | 477,198 | +0.00(+0.00%) |
Nov 30, 2017 | 7.281 | 7.281 | 7.103 | 7.103 | 558,988 | -0.13(-1.85%) |
Nov 29, 2017 | 7.192 | 7.326 | 7.103 | 7.237 | 620,014 | +0.04(+0.62%) |
Nov 28, 2017 | 7.237 | 7.505 | 7.147 | 7.192 | 3,471,622 | -0.67(-8.52%) |
Nov 27, 2017 | 7.996 | 7.996 | 7.683 | 7.862 | 137,503 | -0.09(-1.12%) |
Nov 24, 2017 | 7.639 | 8.041 | 7.594 | 7.952 | 179,847 | +0.36(+4.71%) |
Nov 22, 2017 | 7.594 | 7.817 | 7.527 | 7.594 | 185,255 | +0.00(+0.00%) |
Nov 21, 2017 | 7.683 | 7.683 | 7.415 | 7.594 | 122,389 | -0.09(-1.16%) |
Nov 20, 2017 | 7.683 | 7.795 | 7.549 | 7.683 | 142,479 | -0.04(-0.58%) |
Nov 17, 2017 | 7.326 | 7.728 | 7.326 | 7.728 | 158,668 | +0.31(+4.22%) |
Nov 16, 2017 | 7.371 | 7.460 | 7.326 | 7.415 | 83,637 | +0.04(+0.61%) |
Nov 15, 2017 | 7.237 | 7.460 | 7.192 | 7.371 | 284,158 | +0.04(+0.61%) |
Nov 14, 2017 | 7.326 | 7.415 | 7.147 | 7.326 | 82,564 | -0.09(-1.20%) |
Nov 13, 2017 | 7.683 | 7.862 | 7.415 | 7.415 | 137,045 | -0.27(-3.49%) |
Nov 10, 2017 | 7.683 | 7.817 | 7.594 | 7.683 | 65,990 | +0.00(+0.00%) |
Nov 09, 2017 | 7.639 | 7.862 | 7.549 | 7.683 | 61,611 | -0.04(-0.58%) |
Nov 08, 2017 | 7.639 | 7.840 | 7.505 | 7.728 | 129,247 | +0.13(+1.76%) |
Nov 07, 2017 | 7.594 | 7.661 | 7.415 | 7.594 | 178,231 | +0.09(+1.19%) |
Nov 06, 2017 | 7.415 | 7.594 | 7.393 | 7.505 | 164,699 | +0.09(+1.20%) |
Nov 03, 2017 | 7.817 | 7.862 | 7.326 | 7.415 | 202,055 | -0.40(-5.14%) |
Nov 02, 2017 | 7.594 | 7.885 | 7.594 | 7.817 | 151,540 | +0.22(+2.94%) |
Nov 01, 2017 | 7.594 | 7.661 | 7.415 | 7.594 | 121,209 | +0.18(+2.41%) |
Oct 31, 2017 | 7.594 | 7.594 | 7.281 | 7.415 | 214,855 | -0.09(-1.19%) |
Oct 30, 2017 | 7.683 | 7.843 | 7.438 | 7.505 | 126,131 | -0.22(-2.89%) |
Oct 27, 2017 | 7.371 | 7.728 | 7.371 | 7.728 | 76,362 | +0.31(+4.22%) |
Oct 26, 2017 | 7.505 | 7.594 | 7.371 | 7.415 | 100,079 | +0.00(+0.00%) |
Oct 25, 2017 | 7.594 | 7.683 | 7.326 | 7.415 | 180,619 | -0.18(-2.35%) |
Oct 24, 2017 | 7.728 | 7.728 | 7.505 | 7.594 | 115,898 | -0.04(-0.58%) |
Oct 23, 2017 | 7.683 | 7.728 | 7.558 | 7.639 | 90,384 | +0.00(+0.00%) |
Oct 20, 2017 | 7.549 | 7.773 | 7.509 | 7.639 | 130,053 | +0.13(+1.79%) |
Oct 19, 2017 | 7.505 | 7.594 | 7.415 | 7.505 | 125,281 | -0.04(-0.59%) |
Oct 18, 2017 | 7.773 | 7.840 | 7.505 | 7.549 | 156,020 | -0.22(-2.87%) |
Oct 17, 2017 | 7.952 | 8.019 | 7.594 | 7.773 | 231,248 | -0.22(-2.79%) |
Oct 16, 2017 | 7.996 | 8.041 | 7.952 | 7.996 | 108,685 | +0.04(+0.56%) |
Oct 13, 2017 | 7.996 | 8.086 | 7.952 | 7.952 | 180,903 | -0.04(-0.56%) |
Oct 12, 2017 | 7.996 | 8.041 | 7.907 | 7.996 | 82,974 | +0.00(+0.00%) |
Oct 11, 2017 | 7.952 | 8.041 | 7.862 | 7.996 | 168,142 | +0.00(+0.00%) |
Oct 10, 2017 | 7.952 | 8.041 | 7.885 | 7.996 | 190,289 | +0.13(+1.70%) |
Oct 09, 2017 | 7.907 | 7.952 | 7.777 | 7.862 | 210,036 | -0.09(-1.12%) |
Oct 06, 2017 | 7.996 | 8.041 | 7.862 | 7.952 | 201,613 | -0.04(-0.56%) |
Oct 05, 2017 | 7.862 | 8.041 | 7.840 | 7.996 | 274,921 | +0.18(+2.29%) |
Oct 04, 2017 | 7.862 | 8.041 | 7.706 | 7.817 | 260,623 | -0.09(-1.13%) |
Oct 03, 2017 | 7.639 | 7.952 | 7.549 | 7.907 | 363,513 | +0.31(+4.12%) |
Oct 02, 2017 | 7.371 | 7.773 | 7.371 | 7.594 | 266,323 | +0.22(+3.03%) |
Sep 29, 2017 | 7.281 | 7.415 | 7.237 | 7.371 | 141,432 | +0.04(+0.61%) |
Sep 28, 2017 | 7.281 | 7.371 | 7.147 | 7.326 | 76,770 | +0.00(+0.00%) |
Sep 27, 2017 | 7.192 | 7.371 | 7.013 | 7.326 | 123,028 | +0.18(+2.50%) |
Sep 26, 2017 | 7.192 | 7.237 | 7.103 | 7.147 | 197,903 | -0.04(-0.62%) |
Sep 25, 2017 | 7.147 | 7.415 | 7.103 | 7.192 | 199,891 | +0.04(+0.62%) |
Sep 22, 2017 | 6.879 | 7.237 | 6.879 | 7.147 | 315,799 | +0.27(+3.90%) |
Sep 21, 2017 | 7.147 | 7.237 | 6.835 | 6.879 | 215,828 | -0.27(-3.75%) |
Sep 20, 2017 | 7.058 | 7.237 | 7.058 | 7.147 | 162,870 | +0.04(+0.63%) |
Sep 19, 2017 | 6.745 | 7.125 | 6.745 | 7.103 | 151,839 | +0.36(+5.30%) |
Sep 18, 2017 | 6.611 | 6.745 | 6.477 | 6.745 | 185,055 | +0.18(+2.72%) |
Sep 15, 2017 | 6.611 | 6.701 | 6.410 | 6.567 | 1,381,981 | +0.00(+0.00%) |
Sep 14, 2017 | 6.611 | 6.745 | 6.477 | 6.567 | 241,550 | -0.04(-0.68%) |
Sep 13, 2017 | 6.656 | 6.745 | 6.567 | 6.611 | 145,388 | -0.04(-0.67%) |
Sep 12, 2017 | 6.701 | 6.790 | 6.634 | 6.656 | 170,985 | -0.09(-1.32%) |
Sep 11, 2017 | 6.835 | 6.879 | 6.656 | 6.745 | 132,913 | +0.00(+0.00%) |
Sep 08, 2017 | 6.879 | 6.969 | 6.701 | 6.745 | 105,607 | -0.13(-1.95%) |
Sep 07, 2017 | 6.835 | 7.013 | 6.745 | 6.879 | 152,340 | +0.04(+0.65%) |
Sep 06, 2017 | 6.969 | 7.147 | 6.835 | 6.835 | 130,748 | -0.09(-1.29%) |
Sep 05, 2017 | 7.237 | 7.326 | 6.857 | 6.924 | 234,340 | -0.31(-4.32%) |
Sep 01, 2017 | 7.281 | 7.281 | 7.192 | 7.237 | 270,123 | +0.00(+0.00%) |
Aug 31, 2017 | 7.192 | 7.281 | 7.147 | 7.237 | 323,519 | +0.09(+1.25%) |
Aug 30, 2017 | 7.192 | 7.237 | 7.103 | 7.147 | 92,527 | -0.04(-0.62%) |
Aug 29, 2017 | 7.147 | 7.192 | 7.013 | 7.192 | 181,473 | +0.00(+0.00%) |
Aug 28, 2017 | 7.103 | 7.192 | 6.969 | 7.192 | 173,664 | +0.09(+1.26%) |
Aug 25, 2017 | 6.879 | 7.103 | 6.835 | 7.103 | 184,258 | +0.27(+3.92%) |
Aug 24, 2017 | 6.567 | 6.879 | 6.567 | 6.835 | 229,690 | +0.27(+4.08%) |
Aug 23, 2017 | 6.477 | 6.717 | 6.477 | 6.567 | 66,150 | +0.04(+0.68%) |
Aug 22, 2017 | 6.433 | 6.567 | 6.388 | 6.522 | 80,006 | +0.09(+1.39%) |
Aug 21, 2017 | 6.477 | 6.518 | 6.299 | 6.433 | 149,124 | -0.09(-1.37%) |
Aug 18, 2017 | 6.343 | 6.567 | 6.299 | 6.522 | 82,501 | +0.09(+1.39%) |
Aug 17, 2017 | 6.567 | 6.656 | 6.388 | 6.433 | 164,865 | -0.22(-3.36%) |
Aug 16, 2017 | 6.522 | 6.701 | 6.388 | 6.656 | 137,397 | +0.13(+2.05%) |
Aug 15, 2017 | 6.656 | 6.879 | 6.477 | 6.522 | 179,390 | -0.13(-2.01%) |
Aug 14, 2017 | 6.477 | 6.701 | 6.477 | 6.656 | 129,186 | +0.18(+2.76%) |
Aug 11, 2017 | 6.209 | 6.611 | 6.141 | 6.477 | 188,584 | +0.04(+0.69%) |
Aug 10, 2017 | 6.477 | 6.567 | 6.388 | 6.433 | 135,959 | -0.04(-0.69%) |
Aug 09, 2017 | 6.567 | 6.611 | 6.433 | 6.477 | 109,562 | -0.13(-2.03%) |
Aug 08, 2017 | 6.745 | 6.835 | 6.567 | 6.611 | 110,098 | -0.13(-1.99%) |
Aug 07, 2017 | 6.879 | 6.969 | 6.647 | 6.745 | 169,583 | -0.13(-1.95%) |
Aug 04, 2017 | 7.058 | 7.103 | 6.701 | 6.879 | 173,434 | -0.13(-1.91%) |
Aug 03, 2017 | 7.103 | 7.192 | 6.902 | 7.013 | 170,337 | -0.09(-1.26%) |
Aug 02, 2017 | 6.879 | 7.281 | 6.879 | 7.103 | 205,396 | +0.00(+0.00%) |
Aug 01, 2017 | 7.013 | 7.192 | 7.013 | 7.103 | 169,954 | +0.00(+0.00%) |
Jul 31, 2017 | 7.058 | 7.192 | 6.969 | 7.103 | 162,604 | +0.00(+0.00%) |
Jul 28, 2017 | 7.058 | 7.237 | 6.924 | 7.103 | 125,260 | +0.00(+0.00%) |
Jul 27, 2017 | 7.103 | 7.192 | 6.879 | 7.103 | 192,855 | +0.00(+0.00%) |
Jul 26, 2017 | 7.147 | 7.237 | 7.013 | 7.103 | 198,914 | +0.00(+0.00%) |
Jul 25, 2017 | 7.103 | 7.170 | 6.981 | 7.103 | 124,568 | +0.09(+1.27%) |
Jul 24, 2017 | 6.969 | 7.103 | 6.835 | 7.013 | 71,119 | +0.04(+0.64%) |
Jul 21, 2017 | 7.147 | 7.147 | 6.924 | 6.969 | 206,109 | -0.09(-1.27%) |
Jul 20, 2017 | 7.237 | 7.237 | 7.013 | 7.058 | 114,355 | -0.09(-1.25%) |
Jul 19, 2017 | 7.013 | 7.237 | 7.013 | 7.147 | 139,203 | +0.13(+1.91%) |
Jul 18, 2017 | 7.103 | 7.192 | 7.013 | 7.013 | 103,077 | -0.13(-1.87%) |
Jul 17, 2017 | 7.147 | 7.371 | 7.103 | 7.147 | 133,367 | +0.00(+0.00%) |
Jul 14, 2017 | 7.103 | 7.237 | 7.103 | 7.147 | 129,823 | +0.00(+0.00%) |
Jul 13, 2017 | 7.103 | 7.237 | 7.058 | 7.147 | 118,705 | +0.04(+0.63%) |
Jul 12, 2017 | 7.058 | 7.237 | 7.058 | 7.103 | 171,231 | +0.09(+1.27%) |
Jul 11, 2017 | 6.879 | 7.147 | 6.768 | 7.013 | 159,220 | +0.18(+2.61%) |
Jul 10, 2017 | 6.969 | 7.192 | 6.835 | 6.835 | 117,289 | -0.18(-2.55%) |
Jul 07, 2017 | 7.058 | 7.103 | 6.924 | 7.013 | 122,908 | +0.00(+0.00%) |
Jul 06, 2017 | 7.192 | 7.326 | 6.969 | 7.013 | 149,112 | -0.22(-3.09%) |
Jul 05, 2017 | 7.505 | 7.505 | 7.192 | 7.237 | 70,238 | -0.31(-4.14%) |
Jul 03, 2017 | 7.237 | 7.594 | 7.237 | 7.549 | 150,566 | +0.27(+3.68%) |
Jun 30, 2017 | 7.371 | 7.415 | 7.237 | 7.281 | 125,593 | -0.04(-0.61%) |
Jun 29, 2017 | 7.460 | 7.594 | 7.103 | 7.326 | 197,919 | -0.13(-1.80%) |
Jun 28, 2017 | 7.639 | 7.683 | 7.415 | 7.460 | 140,642 | -0.13(-1.76%) |
Jun 27, 2017 | 7.460 | 7.817 | 7.415 | 7.594 | 222,793 | +0.09(+1.19%) |
Jun 26, 2017 | 7.281 | 7.505 | 7.192 | 7.505 | 377,974 | +0.22(+3.07%) |
Jun 23, 2017 | 7.013 | 7.281 | 7.013 | 7.281 | 575,683 | +0.27(+3.82%) |
Jun 22, 2017 | 6.835 | 7.058 | 6.835 | 7.013 | 144,760 | +0.18(+2.61%) |
Jun 21, 2017 | 7.058 | 7.103 | 6.790 | 6.835 | 91,300 | -0.18(-2.55%) |
Jun 20, 2017 | 7.058 | 7.103 | 6.879 | 7.013 | 117,715 | -0.04(-0.63%) |
Jun 19, 2017 | 6.924 | 7.103 | 6.879 | 7.058 | 103,996 | +0.04(+0.64%) |
Jun 16, 2017 | 6.745 | 7.058 | 6.745 | 7.013 | 145,048 | +0.22(+3.29%) |
Jun 15, 2017 | 6.879 | 7.103 | 6.701 | 6.790 | 66,466 | -0.13(-1.94%) |
Jun 14, 2017 | 7.058 | 7.147 | 6.924 | 6.924 | 111,200 | -0.18(-2.52%) |
Jun 13, 2017 | 7.013 | 7.237 | 7.013 | 7.103 | 138,981 | +0.09(+1.27%) |
Jun 12, 2017 | 6.924 | 7.103 | 6.879 | 7.013 | 258,572 | +0.13(+1.95%) |
Jun 09, 2017 | 6.745 | 7.013 | 6.611 | 6.879 | 180,349 | +0.13(+1.99%) |
Jun 08, 2017 | 6.388 | 6.768 | 6.343 | 6.745 | 146,833 | +0.36(+5.59%) |
Jun 07, 2017 | 6.477 | 6.567 | 6.366 | 6.388 | 71,596 | -0.09(-1.38%) |
Jun 06, 2017 | 6.388 | 6.522 | 6.232 | 6.477 | 96,071 | +0.04(+0.69%) |
Jun 05, 2017 | 6.343 | 6.477 | 6.343 | 6.433 | 109,158 | +0.00(+0.00%) |
Jun 02, 2017 | 6.433 | 6.477 | 6.343 | 6.433 | 97,527 | +0.00(+0.00%) |
Jun 01, 2017 | 6.433 | 6.611 | 6.343 | 6.433 | 211,172 | +0.00(+0.00%) |
May 31, 2017 | 6.567 | 6.567 | 6.299 | 6.433 | 250,602 | -0.13(-2.04%) |
May 30, 2017 | 6.656 | 6.701 | 6.388 | 6.567 | 181,529 | -0.09(-1.34%) |
May 26, 2017 | 6.656 | 6.656 | 6.522 | 6.656 | 251,436 | +0.00(+0.00%) |
May 25, 2017 | 6.701 | 6.745 | 6.500 | 6.656 | 160,484 | -0.04(-0.67%) |
May 24, 2017 | 6.835 | 6.879 | 6.656 | 6.701 | 177,884 | -0.18(-2.60%) |
May 23, 2017 | 6.969 | 6.969 | 6.745 | 6.879 | 165,884 | -0.09(-1.28%) |
May 22, 2017 | 6.879 | 7.036 | 6.835 | 6.969 | 139,645 | +0.09(+1.30%) |
May 19, 2017 | 6.835 | 7.013 | 6.745 | 6.879 | 102,216 | +0.00(+0.00%) |
May 18, 2017 | 6.790 | 7.013 | 6.701 | 6.879 | 124,645 | +0.09(+1.32%) |
May 17, 2017 | 6.969 | 7.013 | 6.723 | 6.790 | 229,671 | -0.27(-3.80%) |
May 16, 2017 | 7.058 | 7.147 | 6.969 | 7.058 | 151,588 | +0.09(+1.28%) |
May 15, 2017 | 7.192 | 7.326 | 6.924 | 6.969 | 87,879 | -0.13(-1.89%) |
May 12, 2017 | 7.237 | 7.326 | 7.103 | 7.103 | 235,105 | -0.18(-2.45%) |
May 11, 2017 | 7.013 | 7.361 | 6.879 | 7.281 | 266,641 | +0.22(+3.16%) |
May 10, 2017 | 6.701 | 7.103 | 6.701 | 7.058 | 188,310 | +0.31(+4.64%) |
May 09, 2017 | 6.701 | 6.835 | 6.656 | 6.745 | 139,927 | +0.09(+1.34%) |
May 08, 2017 | 6.522 | 6.790 | 6.477 | 6.656 | 127,160 | +0.13(+2.05%) |
May 05, 2017 | 6.790 | 6.902 | 6.522 | 6.522 | 281,100 | -0.22(-3.31%) |
May 04, 2017 | 6.790 | 6.835 | 6.656 | 6.745 | 282,869 | +0.00(+0.00%) |
May 03, 2017 | 6.879 | 7.013 | 6.522 | 6.745 | 283,486 | -0.04(-0.66%) |
May 02, 2017 | 6.835 | 6.879 | 6.611 | 6.790 | 196,324 | +0.04(+0.66%) |
May 01, 2017 | 6.879 | 7.013 | 6.745 | 6.745 | 152,670 | -0.18(-2.58%) |
Apr 28, 2017 | 6.879 | 7.125 | 6.790 | 6.924 | 362,491 | +0.04(+0.65%) |
Apr 27, 2017 | 6.745 | 6.879 | 6.611 | 6.879 | 229,380 | +0.13(+1.99%) |
Apr 26, 2017 | 6.701 | 6.857 | 6.611 | 6.745 | 170,309 | +0.04(+0.67%) |
Apr 25, 2017 | 6.522 | 6.701 | 6.477 | 6.701 | 311,161 | +0.18(+2.74%) |
Apr 24, 2017 | 6.343 | 6.567 | 6.299 | 6.522 | 282,259 | +0.31(+5.04%) |
Apr 21, 2017 | 6.522 | 6.656 | 6.209 | 6.209 | 519,573 | -0.45(-6.71%) |
Apr 20, 2017 | 6.522 | 6.812 | 6.433 | 6.656 | 204,400 | +0.13(+2.05%) |
Apr 19, 2017 | 6.611 | 6.678 | 6.388 | 6.522 | 228,052 | -0.09(-1.35%) |
Apr 18, 2017 | 6.656 | 6.790 | 6.567 | 6.611 | 257,665 | -0.09(-1.33%) |
Apr 17, 2017 | 7.058 | 7.058 | 6.589 | 6.701 | 261,291 | -0.22(-3.23%) |
Apr 13, 2017 | 7.371 | 7.415 | 6.924 | 6.924 | 410,501 | -0.49(-6.63%) |
Apr 12, 2017 | 7.415 | 7.639 | 7.415 | 7.415 | 228,635 | -0.09(-1.19%) |
Apr 11, 2017 | 7.371 | 7.572 | 7.281 | 7.505 | 268,398 | +0.09(+1.20%) |
Apr 10, 2017 | 7.460 | 7.572 | 7.281 | 7.415 | 320,297 | -0.04(-0.60%) |
Apr 07, 2017 | 7.013 | 7.460 | 6.969 | 7.460 | 210,619 | +0.49(+7.05%) |
Apr 06, 2017 | 6.924 | 7.036 | 6.854 | 6.969 | 95,717 | +0.04(+0.65%) |
Apr 05, 2017 | 7.103 | 7.147 | 6.924 | 6.924 | 197,636 | -0.22(-3.13%) |
Apr 04, 2017 | 7.192 | 7.192 | 7.058 | 7.147 | 149,223 | -0.04(-0.62%) |
Apr 03, 2017 | 7.192 | 7.192 | 7.058 | 7.192 | 193,546 | +0.00(+0.00%) |
Mar 31, 2017 | 7.147 | 7.192 | 7.125 | 7.192 | 180,266 | +0.00(+0.00%) |
Mar 30, 2017 | 7.192 | 7.237 | 7.013 | 7.192 | 203,178 | -0.04(-0.62%) |
Mar 29, 2017 | 7.103 | 7.281 | 7.103 | 7.237 | 235,797 | +0.09(+1.25%) |
Mar 28, 2017 | 6.835 | 7.192 | 6.745 | 7.147 | 264,033 | +0.31(+4.58%) |
Mar 27, 2017 | 6.656 | 7.103 | 6.656 | 6.835 | 305,118 | -0.13(-1.92%) |
Mar 24, 2017 | 6.701 | 7.013 | 6.611 | 6.969 | 199,644 | +0.36(+5.41%) |
Mar 23, 2017 | 6.388 | 6.656 | 6.388 | 6.611 | 125,655 | +0.27(+4.23%) |
Mar 22, 2017 | 6.343 | 6.477 | 6.254 | 6.343 | 245,489 | -0.04(-0.70%) |
Mar 21, 2017 | 7.058 | 7.103 | 6.388 | 6.388 | 249,124 | -0.63(-8.92%) |
Mar 20, 2017 | 7.103 | 7.103 | 6.835 | 7.013 | 136,961 | -0.09(-1.26%) |
Mar 17, 2017 | 6.790 | 7.147 | 6.745 | 7.103 | 416,023 | +0.31(+4.61%) |
Mar 16, 2017 | 6.388 | 6.835 | 6.343 | 6.790 | 516,095 | +0.40(+6.29%) |
Mar 15, 2017 | 6.343 | 6.388 | 6.209 | 6.388 | 260,840 | +0.09(+1.42%) |
Mar 14, 2017 | 6.388 | 6.388 | 6.254 | 6.299 | 152,635 | -0.09(-1.40%) |
Mar 13, 2017 | 6.477 | 6.299 | 6.388 | 200,390 | +0.09(+1.42%) | |
Mar 10, 2017 | 6.299 | 6.477 | 6.254 | 6.299 | 157,468 | +0.04(+0.71%) |
Mar 09, 2017 | 6.388 | 6.477 | 6.209 | 6.254 | 277,205 | -0.13(-2.10%) |
Mar 08, 2017 | 6.433 | 6.522 | 6.343 | 6.388 | 213,271 | -0.04(-0.69%) |
Mar 07, 2017 | 6.477 | 6.522 | 6.343 | 6.433 | 306,342 | +0.04(+0.70%) |
Mar 06, 2017 | 6.343 | 6.433 | 6.254 | 6.388 | 524,976 | +0.22(+3.62%) |
Mar 03, 2017 | 6.254 | 6.254 | 6.120 | 6.165 | 204,783 | -0.04(-0.72%) |
Mar 02, 2017 | 6.254 | 6.299 | 6.209 | 6.209 | 122,205 | -0.04(-0.71%) |