Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.560 | 5.560 | 5.340 | 5.400 | 14,894 | -0.12(-2.17%) |
Apr 27, 2018 | 5.640 | 5.640 | 5.500 | 5.520 | 5,521 | -0.10(-1.78%) |
Apr 26, 2018 | 5.460 | 5.630 | 5.460 | 5.620 | 16,976 | +0.17(+3.12%) |
Apr 25, 2018 | 5.380 | 5.450 | 5.380 | 5.450 | 8,640 | +0.13(+2.44%) |
Apr 24, 2018 | 5.470 | 5.510 | 5.240 | 5.320 | 67,852 | -0.16(-2.92%) |
Apr 23, 2018 | 5.330 | 5.600 | 5.230 | 5.480 | 53,095 | +0.15(+2.81%) |
Apr 20, 2018 | 5.510 | 5.510 | 5.260 | 5.330 | 20,800 | -0.24(-4.31%) |
Apr 19, 2018 | 5.530 | 5.780 | 5.520 | 5.570 | 84,513 | +0.06(+1.09%) |
Apr 18, 2018 | 5.180 | 5.560 | 5.180 | 5.510 | 82,665 | +0.36(+6.99%) |
Apr 17, 2018 | 5.110 | 5.200 | 5.080 | 5.150 | 53,886 | +0.07(+1.38%) |
Apr 16, 2018 | 5.120 | 5.170 | 5.050 | 5.080 | 50,883 | -0.01(-0.20%) |
Apr 13, 2018 | 5.010 | 5.130 | 5.010 | 5.090 | 37,233 | -0.06(-1.17%) |
Apr 12, 2018 | 4.860 | 5.220 | 4.790 | 5.150 | 62,537 | +0.38(+7.97%) |
Apr 11, 2018 | 4.500 | 4.810 | 4.490 | 4.770 | 691,090 | +0.26(+5.76%) |
Apr 10, 2018 | 4.700 | 4.700 | 4.400 | 4.510 | 187,376 | -0.17(-3.63%) |
Apr 09, 2018 | 4.700 | 4.710 | 4.680 | 4.680 | 71,630 | +0.00(+0.00%) |
Apr 06, 2018 | 4.780 | 4.780 | 4.510 | 4.680 | 61,198 | -0.12(-2.50%) |
Apr 05, 2018 | 4.730 | 4.860 | 4.730 | 4.800 | 201,764 | +0.09(+1.91%) |
Apr 04, 2018 | 4.810 | 4.810 | 4.580 | 4.710 | 142,336 | -0.16(-3.29%) |
Apr 03, 2018 | 5.010 | 5.020 | 4.860 | 4.870 | 45,350 | -0.09(-1.81%) |
Apr 02, 2018 | 5.010 | 5.130 | 4.900 | 4.960 | 22,419 | -0.01(-0.20%) |
Mar 29, 2018 | 4.970 | 4.970 | 4.970 | 0 | -0.10(-1.97%) | |
Mar 28, 2018 | 5.220 | 5.360 | 5.060 | 5.070 | 89,250 | -0.16(-3.06%) |
Mar 27, 2018 | 5.490 | 5.500 | 5.200 | 5.230 | 59,086 | -0.24(-4.39%) |
Mar 26, 2018 | 5.620 | 5.620 | 5.420 | 5.470 | 45,876 | -0.18(-3.19%) |
Mar 23, 2018 | 5.820 | 5.860 | 5.580 | 5.650 | 75,831 | -0.15(-2.59%) |
Mar 22, 2018 | 5.950 | 5.980 | 5.780 | 5.800 | 97,392 | -0.20(-3.33%) |
Mar 21, 2018 | 6.010 | 6.080 | 5.920 | 6.000 | 847,948 | +0.02(+0.33%) |
Mar 20, 2018 | 6.200 | 6.220 | 5.950 | 5.980 | 73,417 | -0.12(-1.97%) |
Mar 19, 2018 | 6.280 | 6.280 | 6.000 | 6.100 | 44,570 | -0.19(-3.02%) |
Mar 16, 2018 | 6.290 | 6.290 | 6.150 | 6.290 | 122,627 | -0.02(-0.32%) |
Mar 15, 2018 | 6.590 | 6.590 | 6.210 | 6.310 | 306,390 | -0.45(-6.66%) |
Mar 14, 2018 | 6.790 | 7.000 | 6.670 | 6.760 | 56,531 | +0.02(+0.30%) |
Mar 13, 2018 | 6.540 | 6.980 | 6.540 | 6.740 | 151,320 | +0.23(+3.53%) |
Mar 12, 2018 | 6.650 | 6.650 | 6.410 | 6.510 | 29,197 | -0.10(-1.51%) |
Mar 09, 2018 | 6.230 | 6.690 | 6.150 | 6.610 | 326,648 | +0.41(+6.61%) |
Mar 08, 2018 | 6.160 | 6.200 | 6.010 | 6.200 | 220,764 | +0.61(+10.91%) |
Mar 07, 2018 | 5.750 | 5.800 | 5.520 | 5.590 | 181,452 | -0.22(-3.79%) |
Mar 06, 2018 | 5.970 | 6.010 | 5.700 | 5.810 | 21,292 | -0.15(-2.52%) |
Mar 05, 2018 | 6.070 | 6.100 | 5.950 | 5.960 | 68,514 | -0.10(-1.65%) |
Mar 02, 2018 | 6.000 | 6.080 | 6.000 | 6.060 | 30,698 | +0.05(+0.83%) |
Mar 01, 2018 | 6.120 | 6.130 | 6.010 | 6.010 | 39,947 | -0.16(-2.59%) |
Feb 28, 2018 | 6.100 | 6.170 | 6.090 | 6.170 | 43,511 | +0.06(+0.98%) |
Feb 27, 2018 | 6.090 | 6.230 | 6.090 | 6.110 | 340,358 | -0.01(-0.16%) |
Feb 26, 2018 | 6.280 | 6.280 | 6.050 | 6.120 | 30,836 | -0.03(-0.49%) |
Feb 23, 2018 | 6.150 | 6.210 | 6.070 | 6.150 | 15,639 | +0.10(+1.65%) |
Feb 22, 2018 | 6.320 | 6.350 | 6.020 | 6.050 | 76,282 | -0.28(-4.42%) |
Feb 21, 2018 | 6.150 | 6.420 | 6.150 | 6.330 | 28,178 | +0.00(+0.00%) |
Feb 20, 2018 | 6.600 | 6.600 | 6.300 | 6.330 | 64,875 | -0.20(-3.06%) |
Feb 16, 2018 | 6.530 | 6.530 | 6.530 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.600 | 6.600 | 6.460 | 6.530 | 51,124 | -0.07(-1.06%) |
Feb 14, 2018 | 6.440 | 6.620 | 6.240 | 6.600 | 160,334 | +0.10(+1.54%) |
Feb 13, 2018 | 6.750 | 6.750 | 6.380 | 6.500 | 165,655 | -0.28(-4.13%) |
Feb 12, 2018 | 6.930 | 6.940 | 6.660 | 6.780 | 28,205 | -0.10(-1.45%) |
Feb 09, 2018 | 7.200 | 7.250 | 6.740 | 6.880 | 60,920 | -0.32(-4.44%) |
Feb 08, 2018 | 7.450 | 7.090 | 7.200 | 16,516 | -0.25(-3.36%) | |
Feb 07, 2018 | 7.510 | 7.650 | 7.430 | 7.450 | 17,663 | +0.00(+0.00%) |
Feb 06, 2018 | 7.560 | 7.770 | 7.340 | 7.450 | 58,676 | -0.25(-3.25%) |
Feb 05, 2018 | 7.560 | 7.890 | 7.560 | 7.700 | 19,475 | -0.15(-1.91%) |
Feb 02, 2018 | 8.100 | 8.050 | 7.540 | 7.850 | 95,429 | -0.20(-2.48%) |
Feb 01, 2018 | 8.110 | 8.150 | 8.050 | 8.050 | 426,248 | -0.07(-0.86%) |
Jan 31, 2018 | 8.100 | 8.220 | 8.100 | 8.120 | 29,465 | -0.01(-0.12%) |
Jan 30, 2018 | 8.250 | 8.290 | 8.050 | 8.130 | 117,968 | -0.34(-4.01%) |
Jan 29, 2018 | 8.860 | 8.860 | 8.410 | 8.470 | 51,925 | -0.41(-4.62%) |
Jan 26, 2018 | 8.900 | 8.900 | 8.880 | 8.880 | 3,700 | -0.02(-0.22%) |
Jan 25, 2018 | 9.050 | 9.050 | 8.900 | 8.900 | 5,833 | -0.05(-0.56%) |
Jan 24, 2018 | 9.000 | 9.000 | 8.900 | 8.950 | 7,275 | -0.06(-0.61%) |
Jan 23, 2018 | 9.000 | 9.050 | 8.830 | 9.005 | 33,351 | +0.01(+0.06%) |
Jan 22, 2018 | 9.000 | 9.100 | 8.880 | 9.000 | 26,095 | +0.00(+0.00%) |
Jan 19, 2018 | 9.000 | 9.040 | 8.990 | 9.000 | 19,557 | -0.02(-0.22%) |
Jan 18, 2018 | 9.150 | 9.150 | 9.010 | 9.020 | 12,690 | -0.13(-1.42%) |
Jan 17, 2018 | 9.090 | 9.200 | 9.030 | 9.150 | 12,925 | +0.13(+1.44%) |
Jan 16, 2018 | 9.260 | 9.260 | 9.010 | 9.020 | 38,173 | -0.31(-3.32%) |
Jan 15, 2018 | 9.410 | 9.420 | 9.320 | 9.330 | 17,927 | -0.07(-0.74%) |
Jan 12, 2018 | 9.500 | 9.500 | 9.370 | 9.400 | 116,130 | +0.00(+0.00%) |
Jan 11, 2018 | 9.470 | 9.550 | 9.350 | 9.400 | 44,075 | +0.04(+0.43%) |
Jan 10, 2018 | 9.600 | 9.600 | 9.360 | 9.360 | 37,444 | -0.19(-1.99%) |
Jan 09, 2018 | 9.590 | 9.650 | 9.480 | 9.550 | 55,318 | +0.09(+0.95%) |
Jan 08, 2018 | 9.510 | 9.600 | 9.350 | 9.460 | 83,073 | +0.10(+1.07%) |
Jan 05, 2018 | 9.000 | 9.490 | 8.965 | 9.360 | 112,811 | +0.11(+1.19%) |
Jan 04, 2018 | 9.300 | 9.300 | 9.020 | 9.250 | 5,313 | +0.00(+0.00%) |
Jan 03, 2018 | 9.120 | 9.250 | 9.000 | 9.250 | 15,976 | +0.01(+0.11%) |
Jan 02, 2018 | 9.250 | 9.250 | 9.050 | 9.240 | 9,700 | +0.15(+1.65%) |
Dec 29, 2017 | 9.090 | 9.090 | 9.090 | 0 | +0.17(+1.91%) | |
Dec 28, 2017 | 8.950 | 8.950 | 8.690 | 8.920 | 16,471 | -0.04(-0.45%) |
Dec 27, 2017 | 8.900 | 9.000 | 8.860 | 8.960 | 8,667 | +0.26(+2.99%) |
Dec 22, 2017 | 8.400 | 8.700 | 8.220 | 8.700 | 26,352 | +0.19(+2.23%) |
Dec 21, 2017 | 8.420 | 8.560 | 8.370 | 8.510 | 54,671 | +0.11(+1.31%) |
Dec 20, 2017 | 8.400 | 8.520 | 8.350 | 8.400 | 32,772 | +0.00(+0.00%) |
Dec 19, 2017 | 8.530 | 8.540 | 8.220 | 8.400 | 30,664 | -0.13(-1.52%) |
Dec 18, 2017 | 8.760 | 8.770 | 8.510 | 8.530 | 16,293 | -0.21(-2.40%) |
Dec 15, 2017 | 8.900 | 8.900 | 8.630 | 8.740 | 22,800 | -0.09(-1.02%) |
Dec 14, 2017 | 8.990 | 8.990 | 8.830 | 8.830 | 12,542 | -0.05(-0.56%) |
Dec 13, 2017 | 9.000 | 9.000 | 8.850 | 8.880 | 8,788 | -0.14(-1.55%) |
Dec 12, 2017 | 9.050 | 9.050 | 8.890 | 9.020 | 12,877 | +0.00(+0.00%) |
Dec 11, 2017 | 9.060 | 9.120 | 8.990 | 9.020 | 7,416 | -0.12(-1.31%) |
Dec 08, 2017 | 8.990 | 9.280 | 8.940 | 9.140 | 17,337 | +0.28(+3.16%) |
Dec 07, 2017 | 8.850 | 9.050 | 8.750 | 8.860 | 27,292 | +0.11(+1.26%) |
Dec 06, 2017 | 9.000 | 9.000 | 8.660 | 8.750 | 37,113 | -0.32(-3.53%) |
Dec 05, 2017 | 9.050 | 9.070 | 8.960 | 9.070 | 23,746 | -0.01(-0.11%) |
Dec 04, 2017 | 9.350 | 9.350 | 9.020 | 9.080 | 10,767 | -0.17(-1.84%) |
Dec 01, 2017 | 9.370 | 9.380 | 9.150 | 9.250 | 223,914 | +0.24(+2.66%) |
Nov 30, 2017 | 8.950 | 9.030 | 8.800 | 9.010 | 129,397 | +0.11(+1.24%) |
Nov 29, 2017 | 8.990 | 9.060 | 8.800 | 8.900 | 26,791 | -0.09(-1.00%) |
Nov 28, 2017 | 9.000 | 9.080 | 8.830 | 8.990 | 27,291 | -0.07(-0.77%) |
Nov 27, 2017 | 9.250 | 9.250 | 8.940 | 9.060 | 7,482 | -0.28(-3.00%) |
Nov 24, 2017 | 9.370 | 9.430 | 9.200 | 9.340 | 14,401 | +0.01(+0.11%) |
Nov 23, 2017 | 9.200 | 9.330 | 9.050 | 9.330 | 48,081 | +0.12(+1.30%) |
Nov 22, 2017 | 9.260 | 9.430 | 9.000 | 9.210 | 29,337 | -0.03(-0.32%) |
Nov 21, 2017 | 9.360 | 9.380 | 9.160 | 9.240 | 37,574 | -0.07(-0.75%) |
Nov 20, 2017 | 9.590 | 9.590 | 9.310 | 9.310 | 32,998 | -0.15(-1.59%) |
Nov 17, 2017 | 9.620 | 9.650 | 9.460 | 9.460 | 36,335 | -0.15(-1.56%) |
Nov 16, 2017 | 9.750 | 9.770 | 9.500 | 9.610 | 80,153 | +0.03(+0.31%) |
Nov 15, 2017 | 9.410 | 9.880 | 9.410 | 9.580 | 184,587 | +0.09(+0.95%) |
Nov 14, 2017 | 9.810 | 9.810 | 9.080 | 9.490 | 158,650 | -0.21(-2.16%) |
Nov 13, 2017 | 9.600 | 9.850 | 9.600 | 9.700 | 42,499 | +0.10(+1.04%) |
Nov 10, 2017 | 9.550 | 9.660 | 9.450 | 9.600 | 155,949 | +0.22(+2.35%) |
Nov 09, 2017 | 9.400 | 9.670 | 9.350 | 9.380 | 100,998 | -0.17(-1.78%) |
Nov 08, 2017 | 9.480 | 9.640 | 9.250 | 9.550 | 38,927 | +0.00(+0.00%) |
Nov 07, 2017 | 9.100 | 9.550 | 9.100 | 9.550 | 255,623 | +0.45(+4.95%) |
Nov 06, 2017 | 8.950 | 9.190 | 8.930 | 9.100 | 155,951 | +0.11(+1.22%) |
Nov 03, 2017 | 8.740 | 8.990 | 8.610 | 8.990 | 66,763 | +0.19(+2.16%) |
Nov 02, 2017 | 8.850 | 9.000 | 8.650 | 8.800 | 94,797 | +0.01(+0.11%) |
Nov 01, 2017 | 8.650 | 8.810 | 8.540 | 8.790 | 43,432 | +0.14(+1.62%) |
Oct 31, 2017 | 8.590 | 8.650 | 8.500 | 8.650 | 23,906 | +0.07(+0.82%) |
Oct 30, 2017 | 8.620 | 8.640 | 8.500 | 8.580 | 38,490 | -0.09(-1.04%) |
Oct 27, 2017 | 8.550 | 8.680 | 8.500 | 8.670 | 24,686 | +0.17(+2.00%) |
Oct 26, 2017 | 8.500 | 8.600 | 8.470 | 8.500 | 15,224 | +0.05(+0.59%) |
Oct 25, 2017 | 8.410 | 8.500 | 8.350 | 8.450 | 26,593 | +0.10(+1.20%) |
Oct 24, 2017 | 8.540 | 8.540 | 8.330 | 8.350 | 16,247 | -0.10(-1.18%) |
Oct 23, 2017 | 8.550 | 8.600 | 8.420 | 8.450 | 17,293 | +0.00(+0.00%) |
Oct 20, 2017 | 8.450 | 8.550 | 8.370 | 8.450 | 29,618 | +0.05(+0.60%) |
Oct 19, 2017 | 8.500 | 8.500 | 8.400 | 8.400 | 21,253 | -0.16(-1.87%) |
Oct 18, 2017 | 8.360 | 8.680 | 8.350 | 8.560 | 324,662 | -0.14(-1.61%) |
Oct 17, 2017 | 8.650 | 8.700 | 8.630 | 8.700 | 20,400 | +0.00(+0.00%) |
Oct 16, 2017 | 9.030 | 9.030 | 8.700 | 8.700 | 13,886 | -0.09(-1.02%) |
Oct 13, 2017 | 9.000 | 9.020 | 8.700 | 8.790 | 35,753 | -0.16(-1.79%) |
Oct 12, 2017 | 8.920 | 9.050 | 8.660 | 8.950 | 31,600 | -0.14(-1.54%) |
Oct 11, 2017 | 9.100 | 9.125 | 9.000 | 9.090 | 23,873 | -0.01(-0.11%) |
Oct 10, 2017 | 9.250 | 9.250 | 9.000 | 9.100 | 9,904 | -0.10(-1.09%) |
Oct 06, 2017 | 9.150 | 9.400 | 9.140 | 9.200 | 8,057 | +0.05(+0.55%) |
Oct 05, 2017 | 9.250 | 9.400 | 9.100 | 9.150 | 9,216 | +0.05(+0.55%) |
Oct 04, 2017 | 9.710 | 9.710 | 9.280 | 9.100 | 7,200 | -0.60(-6.19%) |
Oct 03, 2017 | 9.250 | 9.730 | 9.230 | 9.700 | 16,642 | +0.53(+5.78%) |
Oct 02, 2017 | 9.230 | 9.230 | 9.100 | 9.170 | 20,674 | +0.02(+0.22%) |
Sep 29, 2017 | 9.290 | 9.310 | 9.100 | 9.150 | 17,172 | -0.15(-1.61%) |
Sep 28, 2017 | 9.390 | 9.500 | 9.240 | 9.300 | 12,735 | -0.11(-1.17%) |
Sep 27, 2017 | 9.290 | 9.420 | 9.070 | 9.410 | 9,400 | +0.12(+1.29%) |
Sep 26, 2017 | 9.300 | 9.600 | 9.200 | 9.290 | 38,224 | -0.13(-1.38%) |
Sep 25, 2017 | 9.250 | 9.700 | 9.230 | 9.420 | 49,932 | +0.32(+3.52%) |
Sep 22, 2017 | 8.650 | 9.300 | 8.650 | 9.100 | 136,568 | +0.45(+5.20%) |
Sep 21, 2017 | 8.390 | 8.650 | 8.300 | 8.650 | 164,061 | +0.20(+2.37%) |
Sep 20, 2017 | 8.000 | 8.500 | 7.980 | 8.450 | 701,075 | +0.35(+4.32%) |
Sep 19, 2017 | 7.950 | 8.100 | 7.950 | 8.100 | 87,131 | +0.05(+0.62%) |
Sep 18, 2017 | 8.000 | 8.060 | 7.900 | 8.050 | 82,824 | +0.00(+0.00%) |
Sep 15, 2017 | 7.400 | 8.050 | 7.400 | 8.050 | 238,980 | +0.54(+7.19%) |
Sep 14, 2017 | 6.900 | 7.550 | 6.900 | 7.510 | 20,389 | +0.68(+9.96%) |
Sep 13, 2017 | 6.800 | 6.900 | 6.750 | 6.830 | 16,700 | +0.13(+1.94%) |
Sep 12, 2017 | 6.700 | 6.720 | 6.650 | 6.700 | 9,637 | +0.00(+0.00%) |
Sep 11, 2017 | 6.710 | 6.800 | 6.700 | 6.700 | 2,431 | -0.10(-1.47%) |
Sep 08, 2017 | 6.860 | 6.860 | 6.750 | 6.800 | 5,200 | -0.10(-1.45%) |
Sep 07, 2017 | 7.050 | 7.050 | 6.790 | 6.900 | 18,931 | -0.22(-3.09%) |
Sep 06, 2017 | 7.000 | 7.120 | 6.990 | 7.120 | 5,601 | +0.12(+1.71%) |
Sep 05, 2017 | 6.740 | 7.000 | 6.710 | 7.000 | 1,900 | +0.42(+6.38%) |
Sep 01, 2017 | 6.700 | 6.750 | 6.580 | 10,700 | -0.17(-2.52%) | |
Aug 31, 2017 | 6.700 | 6.800 | 6.400 | 6.750 | 10,075 | +0.10(+1.50%) |
Aug 30, 2017 | 6.750 | 6.750 | 6.650 | 6.650 | 14,121 | -0.24(-3.48%) |
Aug 29, 2017 | 6.890 | 6.890 | 6.890 | 6.890 | 985 | +0.19(+2.84%) |
Aug 28, 2017 | 6.700 | 6.850 | 6.600 | 6.700 | 16,303 | +0.00(+0.00%) |
Aug 25, 2017 | 6.800 | 6.800 | 6.700 | 6.700 | 9,638 | -0.11(-1.62%) |
Aug 24, 2017 | 7.000 | 7.010 | 6.700 | 6.810 | 2,649 | +0.05(+0.74%) |
Aug 23, 2017 | 7.010 | 7.010 | 6.760 | 6.760 | 37,300 | -0.39(-5.45%) |
Aug 22, 2017 | 7.200 | 7.255 | 6.770 | 7.150 | 18,854 | -0.05(-0.69%) |
Aug 21, 2017 | 7.250 | 7.300 | 7.200 | 7.200 | 4,447 | -0.21(-2.83%) |
Aug 18, 2017 | 7.260 | 7.600 | 7.260 | 7.410 | 2,600 | +0.16(+2.21%) |
Aug 17, 2017 | 7.210 | 7.260 | 7.210 | 7.250 | 10,386 | -0.44(-5.72%) |
Aug 16, 2017 | 7.400 | 7.690 | 7.400 | 7.690 | 1,100 | +0.29(+3.92%) |
Aug 15, 2017 | 7.620 | 7.620 | 7.300 | 7.400 | 11,832 | +0.00(+0.00%) |
Aug 14, 2017 | 7.600 | 7.600 | 7.370 | 7.400 | 14,631 | -0.18(-2.37%) |
Aug 11, 2017 | 7.430 | 7.580 | 7.400 | 7.580 | 2,300 | +0.27(+3.69%) |
Aug 10, 2017 | 7.360 | 7.440 | 7.310 | 7.310 | 733 | -0.19(-2.53%) |
Aug 09, 2017 | 7.580 | 7.580 | 7.450 | 7.500 | 34,191 | -0.20(-2.60%) |
Aug 08, 2017 | 7.770 | 7.770 | 7.380 | 7.700 | 36,910 | +0.00(+0.00%) |
Aug 04, 2017 | 7.700 | 7.710 | 7.620 | 7.700 | 8,155 | +0.00(+0.00%) |
Aug 03, 2017 | 7.750 | 7.830 | 7.350 | 7.700 | 73,732 | +0.45(+6.21%) |
Aug 02, 2017 | 7.270 | 7.270 | 7.170 | 7.250 | 29,317 | -0.25(-3.33%) |
Jul 31, 2017 | 7.500 | 7.500 | 7.500 | 0 | +0.10(+1.35%) | |
Jul 28, 2017 | 7.400 | 7.400 | 7.290 | 7.400 | 16,877 | -0.07(-0.94%) |
Jul 27, 2017 | 7.650 | 7.650 | 7.400 | 7.470 | 112,842 | +0.02(+0.27%) |
Jul 26, 2017 | 7.890 | 7.890 | 7.440 | 7.450 | 22,500 | -0.10(-1.32%) |
Jul 25, 2017 | 7.990 | 7.990 | 7.490 | 7.550 | 20,770 | -0.10(-1.31%) |
Jul 24, 2017 | 8.000 | 8.000 | 7.645 | 7.650 | 10,496 | -0.34(-4.26%) |
Jul 21, 2017 | 7.910 | 7.990 | 7.650 | 7.990 | 3,724 | +0.19(+2.44%) |
Jul 20, 2017 | 7.950 | 8.120 | 7.600 | 7.800 | 29,784 | +0.00(+0.00%) |
Jul 19, 2017 | 7.370 | 8.080 | 7.370 | 7.800 | 29,741 | +0.41(+5.55%) |
Jul 18, 2017 | 7.650 | 7.800 | 7.340 | 7.390 | 19,900 | -0.22(-2.89%) |
Jul 17, 2017 | 7.800 | 7.800 | 7.510 | 7.610 | 6,416 | -0.13(-1.68%) |
Jul 14, 2017 | 7.500 | 7.790 | 7.450 | 7.740 | 47,612 | +0.24(+3.20%) |
Jul 13, 2017 | 7.290 | 7.590 | 7.290 | 7.500 | 7,878 | +0.42(+5.93%) |
Jul 12, 2017 | 6.890 | 7.330 | 6.850 | 7.080 | 19,616 | +0.33(+4.89%) |
Jul 11, 2017 | 6.760 | 6.760 | 6.750 | 6.750 | 472 | +0.00(+0.00%) |
Jul 10, 2017 | 6.440 | 7.000 | 6.440 | 6.750 | 40,225 | +0.01(+0.15%) |
Jul 07, 2017 | 7.130 | 7.130 | 6.630 | 6.740 | 10,861 | -0.42(-5.87%) |
Jul 06, 2017 | 7.630 | 7.630 | 7.020 | 7.160 | 2,977 | -0.37(-4.91%) |
Jul 05, 2017 | 8.200 | 8.200 | 7.350 | 7.530 | 43,832 | -0.62(-7.61%) |
Jul 04, 2017 | 8.350 | 8.350 | 8.110 | 8.150 | 5,130 | +0.14(+1.75%) |
Jul 03, 2017 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 7.350 | 8.170 | 7.310 | 8.010 | 24,483 | +0.76(+10.48%) |
Jun 29, 2017 | 6.900 | 7.250 | 6.870 | 7.250 | 17,900 | +0.48(+7.09%) |
Jun 28, 2017 | 6.440 | 6.770 | 6.240 | 6.770 | 79,455 | +0.47(+7.46%) |
Jun 27, 2017 | 6.200 | 6.500 | 6.200 | 6.300 | 167,900 | +0.25(+4.13%) |
Jun 26, 2017 | 6.000 | 6.130 | 6.000 | 6.050 | 88,857 | +0.10(+1.68%) |
Jun 23, 2017 | 5.800 | 6.040 | 5.800 | 5.950 | 4,150 | +0.13(+2.23%) |
Jun 22, 2017 | 5.680 | 5.900 | 5.680 | 5.820 | 10,135 | +0.02(+0.34%) |
Jun 21, 2017 | 6.050 | 6.050 | 5.740 | 5.800 | 100,434 | -0.30(-4.92%) |
Jun 20, 2017 | 6.390 | 6.390 | 6.010 | 6.100 | 40,379 | -0.26(-4.09%) |
Jun 19, 2017 | 6.500 | 6.600 | 6.360 | 6.360 | 108,913 | -0.09(-1.40%) |
Jun 16, 2017 | 6.480 | 6.600 | 6.410 | 6.450 | 42,228 | -0.02(-0.31%) |
Jun 15, 2017 | 6.610 | 6.750 | 6.400 | 6.470 | 43,083 | -0.15(-2.27%) |
Jun 14, 2017 | 7.200 | 7.200 | 6.570 | 6.620 | 74,725 | -0.45(-6.36%) |
Jun 13, 2017 | 7.290 | 7.380 | 7.000 | 7.070 | 89,540 | -0.23(-3.15%) |
Jun 12, 2017 | 7.350 | 7.490 | 7.080 | 7.300 | 60,952 | +0.42(+6.10%) |
Jun 09, 2017 | 7.200 | 7.200 | 6.750 | 6.880 | 56,635 | -0.14(-1.99%) |
Jun 08, 2017 | 6.710 | 7.070 | 6.700 | 7.020 | 25,760 | +0.27(+4.00%) |
Jun 07, 2017 | 7.450 | 7.470 | 6.450 | 6.750 | 57,745 | -0.70(-9.40%) |
Jun 06, 2017 | 7.530 | 7.600 | 7.120 | 7.450 | 32,345 | -0.13(-1.78%) |
Jun 05, 2017 | 8.140 | 8.450 | 7.520 | 7.585 | 42,915 | -0.47(-5.78%) |
Jun 02, 2017 | 8.210 | 8.220 | 7.955 | 8.050 | 20,490 | -0.28(-3.36%) |
Jun 01, 2017 | 8.025 | 8.400 | 8.025 | 8.330 | 46,400 | +0.00(+0.00%) |
May 31, 2017 | 8.810 | 8.810 | 8.060 | 8.330 | 55,818 | -0.65(-7.24%) |
May 30, 2017 | 9.400 | 9.400 | 8.760 | 8.980 | 48,603 | -0.42(-4.47%) |
May 29, 2017 | 9.450 | 9.480 | 9.400 | 9.400 | 21,700 | -0.04(-0.42%) |
May 26, 2017 | 9.620 | 9.620 | 9.440 | 9.440 | 12,600 | -0.06(-0.63%) |
May 25, 2017 | 9.680 | 9.680 | 9.500 | 9.500 | 16,412 | -0.05(-0.52%) |
May 24, 2017 | 9.900 | 9.900 | 9.480 | 9.550 | 25,950 | -0.35(-3.54%) |
May 23, 2017 | 9.960 | 9.960 | 9.380 | 9.900 | 38,100 | +0.50(+5.32%) |
May 19, 2017 | 9.200 | 9.400 | 9.200 | 9.400 | 10,600 | +0.15(+1.62%) |
May 18, 2017 | 9.400 | 9.400 | 9.130 | 9.250 | 31,200 | -0.06(-0.64%) |
May 17, 2017 | 9.510 | 9.510 | 9.310 | 9.310 | 35,100 | -0.34(-3.52%) |
May 16, 2017 | 9.350 | 9.750 | 9.350 | 9.650 | 17,728 | +0.40(+4.32%) |
May 15, 2017 | 10.00 | 10.00 | 9.130 | 9.250 | 45,902 | -1.05(-10.19%) |
May 12, 2017 | 9.900 | 10.35 | 9.900 | 10.30 | 5,051 | +0.27(+2.69%) |
May 11, 2017 | 9.850 | 10.03 | 9.810 | 10.03 | 9,550 | +0.43(+4.48%) |
May 10, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 5,000 | +0.10(+1.05%) |
May 09, 2017 | 9.500 | 9.500 | 9.500 | 9.500 | 126,597 | +0.10(+1.06%) |
May 08, 2017 | 9.400 | 9.510 | 9.400 | 9.400 | 79,100 | +0.10(+1.08%) |
May 05, 2017 | 9.500 | 9.500 | 9.300 | 9.300 | 207,130 | -0.04(-0.43%) |
May 04, 2017 | 9.650 | 9.650 | 9.250 | 9.340 | 53,084 | -0.41(-4.21%) |
May 03, 2017 | 9.940 | 10.04 | 9.690 | 9.750 | 130,298 | +0.20(+2.09%) |
May 02, 2017 | 9.700 | 9.700 | 9.420 | 9.550 | 108,300 | -0.20(-2.05%) |