Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.030 | 8.030 | 8.030 | 0 | +0.05(+0.63%) | |
Mar 28, 2018 | 8.050 | 8.050 | 7.930 | 7.980 | 492,671 | -0.65(-7.53%) |
Mar 27, 2018 | 9.060 | 9.060 | 8.610 | 8.630 | 144,619 | -0.35(-3.90%) |
Mar 26, 2018 | 8.915 | 8.990 | 8.840 | 8.980 | 100,913 | +0.20(+2.28%) |
Mar 23, 2018 | 8.885 | 8.885 | 8.780 | 8.780 | 167,659 | -0.32(-3.51%) |
Mar 22, 2018 | 9.220 | 9.220 | 9.050 | 9.100 | 96,854 | -0.36(-3.81%) |
Mar 21, 2018 | 9.415 | 9.480 | 9.380 | 9.460 | 53,198 | +0.07(+0.75%) |
Mar 20, 2018 | 9.290 | 9.400 | 9.290 | 9.390 | 27,236 | +0.09(+1.01%) |
Mar 19, 2018 | 9.290 | 9.460 | 9.260 | 9.296 | 71,334 | -0.20(-2.15%) |
Mar 16, 2018 | 9.420 | 9.550 | 9.340 | 9.500 | 96,949 | -0.05(-0.52%) |
Mar 15, 2018 | 9.555 | 9.640 | 9.523 | 9.550 | 70,481 | -0.08(-0.83%) |
Mar 14, 2018 | 9.660 | 9.680 | 9.560 | 9.630 | 60,492 | +0.06(+0.63%) |
Mar 13, 2018 | 9.775 | 9.790 | 9.550 | 9.570 | 71,227 | -0.10(-1.03%) |
Mar 12, 2018 | 9.590 | 9.780 | 9.590 | 9.670 | 42,895 | +0.09(+0.98%) |
Mar 09, 2018 | 9.560 | 9.580 | 9.450 | 9.576 | 74,994 | +0.08(+0.80%) |
Mar 08, 2018 | 9.626 | 9.626 | 9.450 | 9.500 | 38,815 | +0.02(+0.21%) |
Mar 07, 2018 | 9.580 | 9.580 | 9.350 | 9.480 | 174,260 | -0.14(-1.46%) |
Mar 06, 2018 | 9.715 | 9.750 | 9.570 | 9.620 | 108,054 | +0.37(+4.00%) |
Mar 05, 2018 | 9.210 | 9.250 | 9.060 | 9.250 | 143,310 | +0.34(+3.82%) |
Mar 02, 2018 | 8.980 | 8.980 | 8.760 | 8.910 | 90,124 | -0.09(-1.00%) |
Mar 01, 2018 | 9.250 | 9.250 | 8.880 | 9.000 | 165,395 | -0.14(-1.53%) |
Feb 28, 2018 | 9.360 | 9.360 | 9.140 | 9.140 | 144,069 | -0.11(-1.20%) |
Feb 27, 2018 | 9.540 | 9.540 | 9.250 | 9.251 | 103,684 | -0.29(-3.05%) |
Feb 26, 2018 | 9.505 | 9.680 | 9.460 | 9.542 | 143,091 | +0.18(+1.94%) |
Feb 23, 2018 | 9.450 | 9.470 | 9.300 | 9.360 | 44,208 | -0.09(-0.95%) |
Feb 22, 2018 | 9.490 | 9.490 | 9.365 | 9.450 | 67,697 | -0.05(-0.53%) |
Feb 21, 2018 | 9.480 | 9.530 | 9.390 | 9.500 | 86,774 | +0.19(+2.04%) |
Feb 20, 2018 | 9.230 | 9.360 | 9.230 | 9.310 | 77,157 | -0.14(-1.48%) |
Feb 16, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.09(+0.96%) | |
Feb 15, 2018 | 9.290 | 9.482 | 9.260 | 9.360 | 230,320 | +0.08(+0.92%) |
Feb 14, 2018 | 8.880 | 9.290 | 8.880 | 9.275 | 284,152 | +0.42(+4.68%) |
Feb 13, 2018 | 8.870 | 8.870 | 8.750 | 8.860 | 124,822 | -0.09(-1.01%) |
Feb 12, 2018 | 8.825 | 8.950 | 8.730 | 8.950 | 254,457 | +0.56(+6.71%) |
Feb 09, 2018 | 8.460 | 8.460 | 8.200 | 8.387 | 214,048 | -0.11(-1.32%) |
Feb 08, 2018 | 8.800 | 8.870 | 8.470 | 8.500 | 273,371 | -0.29(-3.30%) |
Feb 07, 2018 | 8.850 | 8.880 | 8.750 | 8.790 | 316,489 | -0.20(-2.22%) |
Feb 06, 2018 | 8.575 | 8.990 | 8.500 | 8.990 | 295,885 | +0.14(+1.58%) |
Feb 05, 2018 | 9.020 | 9.130 | 8.850 | 8.850 | 145,183 | -0.24(-2.59%) |
Feb 02, 2018 | 9.240 | 9.290 | 9.085 | 9.085 | 144,926 | -0.15(-1.68%) |
Feb 01, 2018 | 9.320 | 9.330 | 9.240 | 9.240 | 108,863 | -0.20(-2.12%) |
Jan 31, 2018 | 9.405 | 9.560 | 9.400 | 9.440 | 107,517 | +0.12(+1.29%) |
Jan 30, 2018 | 9.330 | 9.428 | 9.310 | 9.320 | 100,873 | -0.08(-0.85%) |
Jan 29, 2018 | 9.435 | 9.480 | 9.320 | 9.400 | 152,967 | -0.26(-2.74%) |
Jan 26, 2018 | 9.690 | 9.690 | 9.530 | 9.665 | 109,891 | +0.07(+0.78%) |
Jan 25, 2018 | 9.630 | 9.630 | 9.520 | 9.590 | 145,670 | -0.16(-1.64%) |
Jan 24, 2018 | 9.770 | 9.850 | 9.680 | 9.750 | 201,900 | -0.12(-1.22%) |
Jan 23, 2018 | 9.860 | 9.920 | 9.770 | 9.870 | 188,156 | +0.17(+1.75%) |
Jan 22, 2018 | 9.760 | 9.760 | 9.510 | 9.700 | 200,014 | +0.66(+7.30%) |
Jan 19, 2018 | 8.945 | 9.060 | 8.945 | 9.040 | 91,188 | +0.07(+0.81%) |
Jan 18, 2018 | 8.960 | 9.090 | 8.830 | 8.967 | 106,381 | -0.16(-1.78%) |
Jan 17, 2018 | 8.975 | 9.190 | 8.950 | 9.130 | 110,928 | +0.26(+2.93%) |
Jan 16, 2018 | 8.980 | 8.980 | 8.840 | 8.870 | 173,013 | -0.29(-3.17%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | +0.29(+3.27%) | |
Jan 11, 2018 | 8.770 | 8.870 | 8.770 | 8.870 | 69,663 | +0.04(+0.51%) |
Jan 10, 2018 | 8.830 | 8.890 | 8.800 | 8.825 | 104,559 | -0.20(-2.16%) |
Jan 09, 2018 | 9.070 | 9.070 | 8.990 | 9.020 | 54,977 | -0.01(-0.06%) |
Jan 08, 2018 | 9.010 | 9.080 | 8.860 | 9.025 | 121,837 | +0.02(+0.17%) |
Jan 05, 2018 | 8.940 | 9.120 | 8.940 | 9.010 | 78,041 | -0.07(-0.77%) |
Jan 04, 2018 | 9.072 | 9.260 | 9.050 | 9.080 | 125,797 | -0.14(-1.49%) |
Jan 03, 2018 | 9.000 | 9.220 | 9.000 | 9.217 | 181,680 | +0.31(+3.45%) |
Jan 02, 2018 | 8.850 | 9.000 | 8.850 | 8.910 | 179,111 | +0.12(+1.37%) |
Dec 29, 2017 | 8.790 | 8.790 | 8.790 | 0 | -0.04(-0.45%) | |
Dec 28, 2017 | 8.711 | 8.830 | 8.700 | 8.830 | 356,101 | +0.12(+1.39%) |
Dec 27, 2017 | 8.830 | 8.830 | 8.700 | 8.709 | 153,715 | +0.45(+5.44%) |
Dec 26, 2017 | 8.285 | 8.386 | 8.220 | 8.260 | 238,803 | +0.00(+0.06%) |
Dec 22, 2017 | 8.210 | 8.340 | 8.210 | 8.255 | 46,937 | +0.02(+0.18%) |
Dec 21, 2017 | 8.175 | 8.260 | 8.170 | 8.240 | 77,751 | +0.09(+1.10%) |
Dec 20, 2017 | 8.250 | 8.250 | 8.130 | 8.150 | 134,343 | -0.16(-1.92%) |
Dec 19, 2017 | 8.315 | 8.450 | 8.300 | 8.310 | 106,794 | -0.07(-0.84%) |
Dec 18, 2017 | 8.380 | 8.280 | 8.380 | 107,264 | -0.03(-0.35%) | |
Dec 15, 2017 | 8.420 | 8.420 | 8.335 | 8.409 | 102,360 | -0.11(-1.30%) |
Dec 14, 2017 | 8.470 | 8.560 | 8.470 | 8.520 | 44,105 | +0.00(+0.00%) |
Dec 13, 2017 | 8.490 | 8.520 | 8.450 | 8.520 | 117,537 | +0.07(+0.83%) |
Dec 12, 2017 | 8.510 | 8.510 | 8.400 | 8.450 | 71,837 | -0.17(-1.92%) |
Dec 11, 2017 | 8.525 | 8.640 | 8.237 | 8.615 | 98,168 | +0.21(+2.44%) |
Dec 08, 2017 | 8.380 | 8.430 | 8.335 | 8.410 | 219,388 | +0.26(+3.19%) |
Dec 07, 2017 | 8.105 | 8.170 | 8.090 | 8.150 | 216,182 | -0.12(-1.51%) |
Dec 06, 2017 | 8.450 | 8.450 | 8.270 | 8.275 | 229,761 | -0.50(-5.75%) |
Dec 05, 2017 | 8.890 | 8.890 | 8.780 | 8.780 | 99,242 | -0.15(-1.68%) |
Dec 04, 2017 | 8.950 | 9.000 | 8.841 | 8.930 | 219,367 | +0.10(+1.13%) |
Dec 01, 2017 | 8.845 | 8.868 | 8.750 | 8.830 | 79,067 | -0.02(-0.23%) |
Nov 30, 2017 | 9.000 | 9.000 | 8.840 | 8.850 | 222,546 | -0.27(-2.96%) |
Nov 29, 2017 | 9.170 | 9.170 | 9.090 | 9.120 | 365,796 | -0.27(-2.88%) |
Nov 28, 2017 | 9.400 | 9.400 | 9.280 | 9.390 | 146,125 | +0.16(+1.73%) |
Nov 27, 2017 | 9.280 | 9.280 | 9.230 | 9.230 | 206,287 | -0.35(-3.65%) |
Nov 24, 2017 | 9.600 | 9.600 | 9.570 | 9.580 | 129,990 | -0.22(-2.25%) |
Nov 22, 2017 | 9.800 | 9.800 | 9.750 | 9.800 | 609,274 | -0.12(-1.21%) |
Nov 21, 2017 | 9.600 | 9.940 | 9.600 | 9.920 | 307,436 | +0.36(+3.71%) |
Nov 20, 2017 | 9.402 | 9.580 | 9.380 | 9.565 | 392,140 | +0.75(+8.57%) |
Nov 17, 2017 | 8.795 | 8.890 | 8.700 | 8.810 | 197,403 | -0.18(-1.96%) |
Nov 16, 2017 | 8.900 | 8.990 | 8.885 | 8.986 | 157,385 | +0.23(+2.60%) |
Nov 15, 2017 | 8.735 | 8.800 | 8.720 | 8.758 | 215,330 | -0.39(-4.23%) |
Nov 14, 2017 | 9.160 | 9.160 | 9.160 | 9.145 | 99,017 | -0.26(-2.71%) |
Nov 13, 2017 | 9.250 | 9.400 | 9.230 | 9.400 | 155,093 | +0.18(+1.90%) |
Nov 10, 2017 | 9.300 | 9.300 | 9.200 | 9.225 | 139,097 | -0.15(-1.57%) |
Nov 09, 2017 | 9.460 | 9.460 | 9.330 | 9.373 | 193,972 | +0.09(+1.00%) |
Nov 08, 2017 | 9.180 | 9.330 | 9.170 | 9.280 | 176,333 | +0.35(+3.93%) |
Nov 07, 2017 | 8.990 | 9.040 | 8.910 | 8.929 | 201,579 | -0.07(-0.79%) |
Nov 06, 2017 | 8.940 | 9.000 | 8.920 | 9.000 | 338,078 | +0.45(+5.26%) |
Nov 03, 2017 | 8.700 | 8.700 | 8.510 | 8.550 | 504,110 | -0.09(-1.04%) |
Nov 02, 2017 | 8.840 | 8.840 | 8.640 | 8.640 | 151,179 | -0.28(-3.14%) |
Nov 01, 2017 | 8.950 | 8.950 | 8.900 | 8.920 | 217,925 | +0.15(+1.77%) |
Oct 31, 2017 | 8.710 | 8.840 | 8.700 | 8.765 | 183,618 | +0.24(+2.75%) |
Oct 30, 2017 | 8.605 | 8.660 | 8.510 | 8.530 | 334,426 | -0.36(-4.05%) |
Oct 27, 2017 | 9.000 | 9.110 | 8.850 | 8.890 | 191,118 | -0.22(-2.41%) |
Oct 26, 2017 | 9.115 | 9.180 | 9.070 | 9.110 | 148,733 | -0.04(-0.44%) |
Oct 25, 2017 | 9.195 | 9.290 | 9.090 | 9.150 | 174,553 | +0.09(+0.99%) |
Oct 24, 2017 | 9.080 | 9.080 | 9.000 | 9.060 | 167,825 | -0.33(-3.57%) |
Oct 23, 2017 | 9.440 | 9.440 | 9.380 | 9.395 | 243,971 | -0.41(-4.13%) |
Oct 20, 2017 | 9.650 | 9.800 | 9.650 | 9.800 | 94,712 | +0.29(+3.05%) |
Oct 19, 2017 | 9.580 | 9.580 | 9.490 | 9.510 | 206,108 | -0.54(-5.37%) |
Oct 18, 2017 | 9.950 | 10.07 | 9.950 | 10.05 | 209,331 | +0.02(+0.20%) |
Oct 17, 2017 | 9.980 | 10.04 | 9.888 | 10.03 | 165,324 | +0.10(+1.00%) |
Oct 16, 2017 | 9.970 | 10.05 | 9.920 | 9.931 | 189,295 | -0.18(-1.77%) |
Oct 13, 2017 | 10.00 | 10.15 | 10.00 | 10.11 | 100,060 | +0.01(+0.10%) |
Oct 12, 2017 | 10.00 | 10.21 | 10.00 | 10.10 | 273,374 | +0.15(+1.51%) |
Oct 11, 2017 | 10.04 | 10.06 | 9.900 | 9.950 | 467,071 | -0.32(-3.12%) |
Oct 10, 2017 | 10.30 | 10.30 | 10.15 | 10.27 | 219,287 | -0.06(-0.58%) |
Oct 09, 2017 | 10.45 | 10.45 | 10.28 | 10.33 | 334,319 | -0.19(-1.81%) |
Oct 06, 2017 | 10.36 | 10.52 | 10.36 | 10.52 | 456,165 | +0.20(+1.94%) |
Oct 05, 2017 | 10.14 | 10.34 | 10.05 | 10.32 | 844,942 | +0.38(+3.80%) |
Oct 04, 2017 | 10.10 | 10.18 | 9.900 | 9.942 | 1,812,849 | +0.49(+5.21%) |
Oct 03, 2017 | 9.490 | 9.490 | 9.400 | 9.450 | 404,749 | -0.20(-2.07%) |
Oct 02, 2017 | 9.695 | 9.800 | 9.630 | 9.650 | 394,847 | +0.13(+1.37%) |
Sep 29, 2017 | 9.250 | 9.520 | 9.250 | 9.520 | 217,176 | -0.20(-2.06%) |
Sep 28, 2017 | 9.810 | 9.820 | 9.710 | 9.720 | 425,756 | -0.07(-0.72%) |
Sep 27, 2017 | 9.780 | 10.02 | 9.780 | 9.790 | 951,664 | +0.42(+4.48%) |
Sep 26, 2017 | 9.400 | 9.490 | 9.290 | 9.370 | 434,360 | +1.05(+12.62%) |
Sep 25, 2017 | 8.390 | 8.390 | 8.300 | 8.320 | 597,980 | -0.52(-5.83%) |
Sep 22, 2017 | 8.950 | 8.950 | 8.810 | 8.835 | 606,236 | -0.36(-3.92%) |
Sep 21, 2017 | 9.170 | 9.270 | 9.110 | 9.195 | 372,318 | +0.33(+3.66%) |
Sep 20, 2017 | 8.810 | 8.890 | 8.790 | 8.870 | 765,084 | +0.98(+12.49%) |
Sep 19, 2017 | 7.890 | 7.900 | 7.780 | 7.885 | 201,609 | +0.08(+0.96%) |
Sep 18, 2017 | 7.840 | 7.900 | 7.750 | 7.810 | 501,280 | +0.59(+8.17%) |
Sep 15, 2017 | 7.160 | 7.230 | 7.160 | 7.220 | 220,754 | +0.11(+1.55%) |
Sep 14, 2017 | 7.150 | 7.150 | 7.050 | 7.110 | 216,449 | -0.17(-2.31%) |
Sep 13, 2017 | 7.255 | 7.330 | 7.120 | 7.278 | 307,007 | +0.23(+3.20%) |
Sep 12, 2017 | 6.920 | 7.070 | 6.920 | 7.052 | 394,933 | +0.56(+8.66%) |
Sep 11, 2017 | 6.275 | 6.500 | 6.250 | 6.490 | 416,526 | +0.46(+7.72%) |
Sep 08, 2017 | 6.080 | 6.100 | 6.010 | 6.025 | 57,654 | -0.06(-0.99%) |
Sep 07, 2017 | 6.020 | 6.090 | 6.020 | 6.085 | 35,930 | +0.02(+0.33%) |
Sep 06, 2017 | 5.970 | 6.065 | 5.970 | 6.065 | 60,996 | +0.09(+1.51%) |
Sep 05, 2017 | 5.995 | 6.010 | 5.970 | 5.975 | 66,013 | -0.02(-0.25%) |
Sep 01, 2017 | 6.000 | 6.030 | 5.970 | 5.990 | 37,560 | -0.02(-0.33%) |
Aug 31, 2017 | 6.020 | 6.020 | 5.970 | 6.010 | 76,252 | -0.05(-0.83%) |
Aug 30, 2017 | 5.970 | 6.060 | 5.970 | 6.060 | 25,073 | -0.01(-0.16%) |
Aug 29, 2017 | 6.035 | 6.090 | 6.020 | 6.070 | 31,470 | -0.10(-1.62%) |
Aug 28, 2017 | 6.150 | 6.234 | 6.120 | 6.170 | 54,061 | -0.01(-0.24%) |
Aug 25, 2017 | 6.210 | 6.210 | 6.150 | 6.185 | 67,400 | -0.02(-0.24%) |
Aug 24, 2017 | 6.141 | 6.200 | 6.140 | 6.200 | 32,754 | +0.00(+0.00%) |
Aug 23, 2017 | 6.200 | 6.200 | 6.190 | 6.200 | 29,433 | +0.02(+0.32%) |
Aug 22, 2017 | 6.145 | 6.200 | 6.120 | 6.180 | 89,511 | +0.01(+0.16%) |
Aug 21, 2017 | 6.130 | 6.200 | 6.130 | 6.170 | 36,780 | -0.01(-0.16%) |
Aug 18, 2017 | 6.190 | 6.200 | 6.140 | 6.180 | 32,384 | +0.02(+0.32%) |
Aug 17, 2017 | 6.227 | 6.227 | 6.150 | 6.160 | 42,751 | -0.09(-1.44%) |
Aug 16, 2017 | 6.260 | 6.275 | 6.220 | 6.250 | 15,504 | +0.03(+0.44%) |
Aug 15, 2017 | 6.150 | 6.250 | 6.150 | 6.223 | 25,705 | -0.03(-0.44%) |
Aug 14, 2017 | 6.300 | 6.300 | 6.210 | 6.250 | 25,072 | -0.03(-0.48%) |
Aug 11, 2017 | 6.220 | 6.280 | 6.220 | 6.280 | 46,408 | +0.04(+0.72%) |
Aug 10, 2017 | 6.360 | 6.370 | 6.220 | 6.235 | 29,904 | -0.09(-1.50%) |
Aug 09, 2017 | 6.350 | 6.350 | 6.300 | 6.330 | 17,362 | -0.06(-0.94%) |
Aug 08, 2017 | 6.366 | 6.410 | 6.330 | 6.390 | 175,368 | +0.15(+2.49%) |
Aug 07, 2017 | 6.205 | 6.280 | 6.205 | 6.235 | 28,640 | -0.01(-0.24%) |
Aug 04, 2017 | 6.200 | 6.270 | 6.200 | 6.250 | 32,737 | +0.05(+0.81%) |
Aug 03, 2017 | 6.210 | 6.210 | 6.120 | 6.200 | 67,992 | -0.06(-0.94%) |
Aug 02, 2017 | 6.200 | 6.281 | 6.200 | 6.259 | 45,493 | +0.01(+0.14%) |
Aug 01, 2017 | 6.280 | 6.280 | 6.230 | 6.250 | 23,150 | -0.03(-0.48%) |
Jul 31, 2017 | 6.280 | 6.220 | 6.280 | 116,651 | +0.00(+0.00%) | |
Jul 28, 2017 | 6.290 | 6.290 | 6.250 | 6.280 | 40,811 | +0.01(+0.16%) |
Jul 27, 2017 | 6.310 | 6.310 | 6.255 | 6.270 | 49,621 | -0.03(-0.48%) |
Jul 26, 2017 | 6.300 | 6.335 | 6.220 | 6.300 | 109,209 | -0.06(-0.90%) |
Jul 25, 2017 | 6.380 | 6.420 | 6.350 | 6.357 | 225,645 | -0.13(-2.04%) |
Jul 24, 2017 | 6.454 | 6.490 | 6.450 | 6.490 | 110,205 | -0.11(-1.67%) |
Jul 21, 2017 | 6.615 | 6.670 | 6.493 | 6.600 | 73,886 | +0.02(+0.30%) |
Jul 20, 2017 | 6.500 | 6.590 | 6.445 | 6.580 | 176,634 | +0.16(+2.41%) |
Jul 19, 2017 | 6.410 | 6.450 | 6.360 | 6.425 | 46,526 | +0.08(+1.18%) |
Jul 18, 2017 | 6.310 | 6.360 | 6.300 | 6.350 | 55,959 | +0.01(+0.22%) |
Jul 17, 2017 | 6.390 | 6.395 | 6.290 | 6.336 | 66,809 | -0.06(-1.00%) |
Jul 14, 2017 | 6.320 | 6.400 | 6.290 | 6.400 | 280,701 | +0.12(+1.99%) |
Jul 13, 2017 | 6.285 | 6.290 | 6.260 | 6.275 | 69,685 | +0.04(+0.64%) |
Jul 12, 2017 | 6.240 | 6.240 | 6.210 | 6.235 | 47,599 | -0.00(-0.08%) |
Jul 11, 2017 | 6.198 | 6.270 | 6.198 | 6.240 | 50,834 | +0.04(+0.65%) |
Jul 10, 2017 | 6.210 | 6.210 | 6.150 | 6.200 | 53,021 | -0.04(-0.56%) |
Jul 07, 2017 | 6.270 | 6.270 | 6.200 | 6.235 | 24,124 | -0.06(-0.95%) |
Jul 06, 2017 | 6.280 | 6.330 | 6.280 | 6.295 | 17,872 | +0.06(+1.04%) |
Jul 05, 2017 | 6.260 | 6.260 | 6.180 | 6.230 | 70,959 | -0.05(-0.80%) |
Jul 03, 2017 | 6.257 | 6.320 | 6.200 | 6.280 | 25,462 | +0.09(+1.45%) |
Jun 30, 2017 | 6.210 | 6.210 | 6.120 | 6.190 | 76,800 | -0.07(-1.12%) |
Jun 29, 2017 | 6.300 | 6.340 | 6.250 | 6.260 | 44,797 | -0.04(-0.65%) |
Jun 28, 2017 | 6.290 | 6.310 | 6.270 | 6.301 | 70,521 | -0.07(-1.16%) |
Jun 27, 2017 | 6.391 | 6.460 | 6.360 | 6.375 | 154,423 | -0.04(-0.55%) |
Jun 26, 2017 | 6.350 | 6.420 | 6.350 | 6.410 | 56,229 | +0.21(+3.47%) |
Jun 23, 2017 | 6.150 | 6.250 | 6.150 | 6.195 | 44,383 | -0.01(-0.24%) |
Jun 22, 2017 | 6.230 | 6.240 | 6.180 | 6.210 | 35,544 | -0.08(-1.35%) |
Jun 21, 2017 | 6.260 | 6.298 | 6.250 | 6.295 | 23,730 | +0.00(+0.08%) |
Jun 20, 2017 | 6.350 | 6.350 | 6.265 | 6.290 | 33,322 | -0.05(-0.79%) |
Jun 19, 2017 | 6.412 | 6.430 | 6.320 | 6.340 | 43,170 | -0.02(-0.31%) |
Jun 16, 2017 | 6.310 | 6.360 | 6.310 | 6.360 | 21,964 | +0.06(+0.95%) |
Jun 15, 2017 | 6.179 | 6.350 | 6.179 | 6.300 | 30,726 | -0.11(-1.72%) |
Jun 14, 2017 | 6.360 | 6.470 | 6.350 | 6.410 | 35,816 | +0.21(+3.39%) |
Jun 13, 2017 | 6.151 | 6.220 | 6.150 | 6.200 | 157,229 | +0.37(+6.26%) |
Jun 12, 2017 | 5.940 | 5.940 | 5.800 | 5.835 | 28,287 | -0.17(-2.79%) |
Jun 09, 2017 | 5.970 | 6.030 | 5.970 | 6.003 | 16,651 | -0.04(-0.62%) |
Jun 08, 2017 | 6.050 | 6.050 | 6.000 | 6.040 | 37,140 | -0.01(-0.17%) |
Jun 07, 2017 | 5.940 | 6.100 | 5.940 | 6.050 | 44,547 | +0.00(+0.00%) |
Jun 06, 2017 | 6.050 | 6.080 | 6.020 | 6.050 | 45,775 | +0.01(+0.25%) |
Jun 05, 2017 | 6.045 | 6.070 | 5.950 | 6.035 | 92,233 | +0.12(+2.12%) |
Jun 02, 2017 | 5.979 | 5.980 | 5.850 | 5.910 | 65,783 | -0.07(-1.17%) |
Jun 01, 2017 | 5.950 | 5.982 | 5.920 | 5.980 | 29,582 | +0.03(+0.50%) |
May 31, 2017 | 5.910 | 5.995 | 5.910 | 5.950 | 128,225 | +0.13(+2.23%) |
May 30, 2017 | 5.720 | 5.850 | 5.720 | 5.820 | 75,254 | +0.07(+1.30%) |
May 26, 2017 | 5.700 | 5.750 | 5.700 | 5.745 | 85,541 | +0.05(+0.80%) |
May 25, 2017 | 5.696 | 5.750 | 5.660 | 5.700 | 66,759 | +0.05(+0.84%) |
May 24, 2017 | 5.560 | 5.730 | 5.560 | 5.652 | 18,639 | -0.04(-0.75%) |
May 23, 2017 | 5.670 | 5.740 | 5.600 | 5.695 | 42,195 | -0.04(-0.78%) |
May 22, 2017 | 5.725 | 5.740 | 5.680 | 5.740 | 58,861 | +0.06(+1.06%) |
May 19, 2017 | 5.680 | 5.690 | 5.640 | 5.680 | 79,125 | -0.01(-0.21%) |
May 18, 2017 | 5.700 | 5.700 | 5.620 | 5.692 | 6,023 | +0.02(+0.39%) |
May 17, 2017 | 5.610 | 5.700 | 5.610 | 5.670 | 142,304 | +0.02(+0.35%) |
May 16, 2017 | 5.550 | 5.720 | 5.550 | 5.650 | 14,965 | +0.03(+0.53%) |
May 15, 2017 | 5.540 | 5.640 | 5.540 | 5.620 | 13,332 | -0.01(-0.27%) |
May 12, 2017 | 5.600 | 5.660 | 5.580 | 5.635 | 24,436 | -0.02(-0.27%) |
May 11, 2017 | 5.635 | 5.650 | 5.605 | 5.650 | 12,405 | -0.01(-0.26%) |
May 10, 2017 | 5.570 | 5.700 | 5.570 | 5.665 | 19,070 | -0.05(-0.96%) |
May 09, 2017 | 5.630 | 5.730 | 5.630 | 5.720 | 11,653 | +0.09(+1.60%) |
May 08, 2017 | 5.570 | 5.700 | 5.570 | 5.630 | 45,270 | +0.02(+0.36%) |
May 05, 2017 | 5.680 | 5.680 | 5.600 | 5.610 | 17,359 | -0.05(-0.88%) |
May 04, 2017 | 5.750 | 5.750 | 5.660 | 5.660 | 127,904 | -0.15(-2.58%) |
May 03, 2017 | 5.850 | 5.850 | 5.780 | 5.810 | 26,419 | -0.04(-0.60%) |
May 02, 2017 | 5.810 | 5.870 | 5.730 | 5.845 | 46,455 | -0.06(-0.93%) |
May 01, 2017 | 5.850 | 5.900 | 5.850 | 5.900 | 48,468 | +0.01(+0.17%) |
Apr 28, 2017 | 5.950 | 5.960 | 5.870 | 5.890 | 112,358 | -0.03(-0.51%) |
Apr 27, 2017 | 5.970 | 5.970 | 5.820 | 5.920 | 35,700 | -0.01(-0.25%) |
Apr 26, 2017 | 5.980 | 5.980 | 5.900 | 5.935 | 18,366 | -0.01(-0.08%) |
Apr 25, 2017 | 5.860 | 5.970 | 5.860 | 5.940 | 41,783 | +0.03(+0.51%) |
Apr 24, 2017 | 5.845 | 5.990 | 5.845 | 5.910 | 31,911 | +0.04(+0.68%) |
Apr 21, 2017 | 5.950 | 5.950 | 5.870 | 5.870 | 29,599 | -0.05(-0.84%) |
Apr 20, 2017 | 5.970 | 5.970 | 5.900 | 5.920 | 16,243 | +0.07(+1.20%) |
Apr 19, 2017 | 5.790 | 5.910 | 5.790 | 5.850 | 22,057 | +0.00(+0.00%) |
Apr 18, 2017 | 5.900 | 5.900 | 5.850 | 5.850 | 23,459 | -0.09(-1.52%) |
Apr 17, 2017 | 5.900 | 5.990 | 5.830 | 5.940 | 40,743 | +0.04(+0.67%) |
Apr 13, 2017 | 6.000 | 6.000 | 5.900 | 5.900 | 51,521 | -0.07(-1.17%) |
Apr 12, 2017 | 5.950 | 5.990 | 5.900 | 5.970 | 73,694 | +0.07(+1.19%) |
Apr 11, 2017 | 5.810 | 5.950 | 5.810 | 5.900 | 42,401 | +0.08(+1.46%) |
Apr 10, 2017 | 5.790 | 5.870 | 5.710 | 5.815 | 41,981 | -0.02(-0.43%) |
Apr 07, 2017 | 5.855 | 5.855 | 5.810 | 5.840 | 19,402 | +0.02(+0.34%) |
Apr 06, 2017 | 5.851 | 5.860 | 5.810 | 5.820 | 111,326 | +0.02(+0.26%) |
Apr 05, 2017 | 5.740 | 5.820 | 5.740 | 5.805 | 134,837 | +0.16(+2.83%) |
Apr 04, 2017 | 5.610 | 5.652 | 5.610 | 5.645 | 54,539 | +0.05(+0.91%) |