Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.730 | 1.750 | 1.600 | 1.600 | 418,266 | -0.13(-7.51%) |
Apr 27, 2018 | 1.730 | 1.755 | 1.680 | 1.730 | 239,293 | +0.01(+0.58%) |
Apr 26, 2018 | 1.690 | 1.730 | 1.655 | 1.720 | 339,631 | +0.03(+1.78%) |
Apr 25, 2018 | 1.640 | 1.720 | 1.640 | 1.690 | 341,367 | +0.05(+3.05%) |
Apr 24, 2018 | 1.610 | 1.660 | 1.590 | 1.640 | 326,681 | +0.02(+1.23%) |
Apr 23, 2018 | 1.630 | 1.630 | 1.535 | 1.620 | 439,312 | -0.02(-1.22%) |
Apr 20, 2018 | 1.680 | 1.712 | 1.640 | 1.640 | 319,077 | -0.05(-2.96%) |
Apr 19, 2018 | 1.730 | 1.750 | 1.660 | 1.690 | 413,468 | -0.04(-2.31%) |
Apr 18, 2018 | 1.700 | 1.740 | 1.680 | 1.730 | 616,238 | +0.03(+1.76%) |
Apr 17, 2018 | 1.790 | 1.809 | 1.680 | 1.700 | 440,118 | -0.06(-3.41%) |
Apr 16, 2018 | 1.730 | 1.800 | 1.670 | 1.760 | 432,640 | +0.03(+1.73%) |
Apr 13, 2018 | 1.840 | 1.860 | 1.720 | 1.730 | 367,002 | -0.11(-5.98%) |
Apr 12, 2018 | 1.760 | 1.860 | 1.760 | 1.840 | 557,123 | +0.07(+3.95%) |
Apr 11, 2018 | 1.770 | 1.860 | 1.725 | 1.770 | 712,898 | +0.00(+0.00%) |
Apr 10, 2018 | 1.730 | 1.790 | 1.710 | 1.770 | 424,056 | +0.05(+2.91%) |
Apr 09, 2018 | 1.710 | 1.789 | 1.660 | 1.720 | 538,475 | +0.03(+1.78%) |
Apr 06, 2018 | 1.730 | 1.780 | 1.670 | 1.690 | 401,439 | -0.06(-3.43%) |
Apr 05, 2018 | 1.780 | 1.780 | 1.660 | 1.750 | 624,139 | -0.01(-0.57%) |
Apr 04, 2018 | 1.610 | 1.790 | 1.580 | 1.760 | 835,742 | +0.13(+7.98%) |
Apr 03, 2018 | 1.600 | 1.650 | 1.510 | 1.630 | 916,446 | +0.04(+2.52%) |
Apr 02, 2018 | 1.710 | 1.730 | 1.560 | 1.590 | 1,039,597 | -0.10(-5.92%) |
Mar 29, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.06(-3.43%) | |
Mar 28, 2018 | 1.820 | 1.820 | 1.690 | 1.750 | 715,319 | -0.05(-2.78%) |
Mar 27, 2018 | 1.920 | 1.970 | 1.800 | 1.800 | 662,562 | -0.09(-4.76%) |
Mar 26, 2018 | 1.940 | 1.959 | 1.820 | 1.890 | 814,609 | -0.01(-0.53%) |
Mar 23, 2018 | 1.890 | 1.980 | 1.890 | 1.900 | 746,566 | +0.03(+1.60%) |
Mar 22, 2018 | 1.960 | 1.980 | 1.870 | 1.870 | 721,393 | -0.10(-5.08%) |
Mar 21, 2018 | 1.930 | 2.000 | 1.900 | 1.970 | 499,115 | +0.03(+1.55%) |
Mar 20, 2018 | 2.040 | 2.050 | 1.913 | 1.940 | 574,585 | -0.11(-5.37%) |
Mar 19, 2018 | 2.030 | 2.080 | 1.990 | 2.050 | 466,998 | +0.00(+0.00%) |
Mar 16, 2018 | 2.020 | 2.070 | 1.970 | 2.050 | 885,473 | +0.02(+0.99%) |
Mar 15, 2018 | 2.000 | 2.040 | 1.910 | 2.030 | 1,166,347 | +0.06(+3.05%) |
Mar 14, 2018 | 1.960 | 2.070 | 1.920 | 1.970 | 1,123,968 | +0.02(+1.03%) |
Mar 13, 2018 | 1.780 | 1.960 | 1.750 | 1.950 | 4,035,553 | -0.26(-11.76%) |
Mar 12, 2018 | 2.200 | 2.250 | 2.060 | 2.210 | 1,904,292 | +0.01(+0.45%) |
Mar 09, 2018 | 2.030 | 2.200 | 1.950 | 2.200 | 2,615,199 | +0.17(+8.37%) |
Mar 08, 2018 | 1.990 | 2.060 | 1.980 | 2.030 | 1,193,273 | +0.04(+2.01%) |
Mar 07, 2018 | 2.120 | 1.900 | 1.990 | 1,906,977 | -0.03(-1.49%) | |
Mar 06, 2018 | 1.980 | 2.040 | 1.880 | 2.020 | 1,539,563 | +0.06(+3.06%) |
Mar 05, 2018 | 1.910 | 1.980 | 1.880 | 1.960 | 1,240,701 | +0.06(+3.16%) |
Mar 02, 2018 | 1.860 | 1.915 | 1.850 | 1.900 | 1,370,601 | +0.02(+1.06%) |
Mar 01, 2018 | 1.870 | 1.900 | 1.820 | 1.880 | 753,710 | +0.02(+1.08%) |
Feb 28, 2018 | 1.850 | 1.890 | 1.811 | 1.860 | 679,885 | +0.01(+0.54%) |
Feb 27, 2018 | 1.860 | 1.920 | 1.840 | 1.850 | 592,342 | -0.03(-1.60%) |
Feb 26, 2018 | 1.950 | 1.960 | 1.870 | 1.880 | 1,191,386 | -0.01(-0.53%) |
Feb 23, 2018 | 1.850 | 1.910 | 1.820 | 1.890 | 2,163,536 | +0.09(+5.00%) |
Feb 22, 2018 | 1.800 | 1.800 | 8,424,071 | -0.71(-28.29%) | ||
Feb 21, 2018 | 2.600 | 2.650 | 2.500 | 2.510 | 489,815 | -0.08(-3.09%) |
Feb 20, 2018 | 2.490 | 2.730 | 2.461 | 2.590 | 561,826 | +0.08(+3.19%) |
Feb 16, 2018 | 2.510 | 2.510 | 2.510 | 0 | -0.13(-4.92%) | |
Feb 15, 2018 | 2.800 | 2.850 | 2.600 | 2.640 | 1,361,162 | -0.15(-5.38%) |
Feb 14, 2018 | 2.710 | 2.860 | 2.690 | 2.790 | 696,230 | +0.03(+1.09%) |
Feb 13, 2018 | 2.790 | 2.900 | 2.720 | 2.760 | 621,125 | -0.01(-0.36%) |
Feb 12, 2018 | 2.660 | 2.770 | 2.650 | 2.770 | 597,283 | +0.14(+5.32%) |
Feb 09, 2018 | 2.720 | 2.739 | 2.430 | 2.630 | 1,001,163 | -0.07(-2.59%) |
Feb 08, 2018 | 2.895 | 2.720 | 2.700 | 569,544 | -0.13(-4.59%) | |
Feb 07, 2018 | 2.710 | 2.850 | 2.660 | 2.830 | 564,543 | +0.13(+4.81%) |
Feb 06, 2018 | 2.720 | 2.860 | 2.630 | 2.700 | 1,285,704 | -0.11(-3.91%) |
Feb 05, 2018 | 2.870 | 2.910 | 2.780 | 2.810 | 838,252 | -0.09(-3.10%) |
Feb 02, 2018 | 2.900 | 2.960 | 2.860 | 2.900 | 861,566 | -0.03(-1.02%) |
Feb 01, 2018 | 2.970 | 2.980 | 2.850 | 2.930 | 657,209 | -0.03(-1.01%) |
Jan 31, 2018 | 3.040 | 3.080 | 2.950 | 2.960 | 685,167 | -0.07(-2.31%) |
Jan 30, 2018 | 3.000 | 3.080 | 3.000 | 3.030 | 603,742 | +0.00(+0.00%) |
Jan 29, 2018 | 2.970 | 3.130 | 2.970 | 3.030 | 814,103 | +0.08(+2.71%) |
Jan 26, 2018 | 3.190 | 3.240 | 2.910 | 2.950 | 1,274,373 | -0.23(-7.23%) |
Jan 25, 2018 | 3.170 | 3.295 | 3.080 | 3.180 | 1,791,452 | +0.15(+4.95%) |
Jan 24, 2018 | 3.080 | 3.120 | 2.923 | 3.030 | 782,754 | -0.03(-0.98%) |
Jan 23, 2018 | 3.040 | 3.080 | 2.980 | 3.060 | 1,346,702 | +0.05(+1.66%) |
Jan 22, 2018 | 2.970 | 3.060 | 2.950 | 3.010 | 855,135 | +0.08(+2.73%) |
Jan 19, 2018 | 2.900 | 3.000 | 2.750 | 2.930 | 1,138,093 | +0.04(+1.38%) |
Jan 18, 2018 | 2.970 | 3.000 | 2.880 | 2.890 | 1,067,877 | -0.09(-3.02%) |
Jan 17, 2018 | 2.960 | 3.000 | 2.850 | 2.980 | 637,666 | +0.06(+2.05%) |
Jan 16, 2018 | 2.980 | 3.040 | 2.880 | 2.920 | 767,481 | -0.04(-1.35%) |
Jan 12, 2018 | 2.960 | 2.960 | 2.960 | 0 | +0.03(+1.02%) | |
Jan 11, 2018 | 2.940 | 3.030 | 2.900 | 2.930 | 767,335 | +0.01(+0.34%) |
Jan 10, 2018 | 2.950 | 2.920 | 780,412 | +0.02(+0.69%) | ||
Jan 09, 2018 | 3.000 | 3.060 | 2.840 | 2.900 | 1,133,518 | -0.08(-2.68%) |
Jan 08, 2018 | 3.180 | 3.190 | 2.920 | 2.980 | 1,187,668 | -0.21(-6.58%) |
Jan 05, 2018 | 3.240 | 3.260 | 3.120 | 3.190 | 546,524 | -0.05(-1.54%) |
Jan 04, 2018 | 3.260 | 3.280 | 3.080 | 3.240 | 742,699 | +0.04(+1.25%) |
Jan 03, 2018 | 3.100 | 3.240 | 3.010 | 3.200 | 998,197 | +0.10(+3.23%) |
Jan 02, 2018 | 2.870 | 3.160 | 2.870 | 3.100 | 1,235,554 | +0.26(+9.15%) |
Dec 29, 2017 | 2.840 | 2.840 | 2.840 | 0 | -0.01(-0.35%) | |
Dec 28, 2017 | 2.800 | 2.890 | 2.790 | 2.850 | 668,172 | +0.03(+1.06%) |
Dec 27, 2017 | 2.930 | 2.947 | 2.770 | 2.820 | 1,188,871 | -0.08(-2.76%) |
Dec 26, 2017 | 2.980 | 3.040 | 2.710 | 2.900 | 1,770,026 | -0.10(-3.33%) |
Dec 22, 2017 | 3.010 | 3.210 | 2.960 | 3.000 | 913,276 | +0.04(+1.35%) |
Dec 21, 2017 | 3.300 | 3.383 | 2.930 | 2.960 | 1,598,040 | -0.44(-12.94%) |
Dec 20, 2017 | 3.130 | 3.580 | 3.116 | 3.400 | 2,171,598 | +0.37(+12.21%) |
Dec 19, 2017 | 3.210 | 3.230 | 3.020 | 3.030 | 780,035 | -0.17(-5.31%) |
Dec 18, 2017 | 3.180 | 3.270 | 3.100 | 3.200 | 581,789 | +0.06(+1.91%) |
Dec 15, 2017 | 3.060 | 3.210 | 3.020 | 3.140 | 726,418 | +0.09(+2.95%) |
Dec 14, 2017 | 3.200 | 3.300 | 3.030 | 3.050 | 509,672 | -0.15(-4.69%) |
Dec 13, 2017 | 3.000 | 3.290 | 3.000 | 3.200 | 720,574 | +0.20(+6.67%) |
Dec 12, 2017 | 3.100 | 3.200 | 2.970 | 3.000 | 644,217 | -0.09(-2.91%) |
Dec 11, 2017 | 3.000 | 3.090 | 2.940 | 3.090 | 520,547 | +0.10(+3.34%) |
Dec 08, 2017 | 2.890 | 3.000 | 2.850 | 2.990 | 533,685 | +0.14(+4.91%) |
Dec 07, 2017 | 2.870 | 2.970 | 2.808 | 2.850 | 429,429 | -0.02(-0.70%) |
Dec 06, 2017 | 2.920 | 2.955 | 2.712 | 2.870 | 791,112 | -0.06(-2.05%) |
Dec 05, 2017 | 2.950 | 3.060 | 2.920 | 2.930 | 428,536 | -0.04(-1.35%) |
Dec 04, 2017 | 3.080 | 3.090 | 2.950 | 2.970 | 807,671 | -0.06(-1.98%) |
Dec 01, 2017 | 3.000 | 3.110 | 2.959 | 3.030 | 541,304 | +0.04(+1.34%) |
Nov 30, 2017 | 2.980 | 3.130 | 2.980 | 2.990 | 907,040 | +0.01(+0.34%) |
Nov 29, 2017 | 3.020 | 3.090 | 2.940 | 2.980 | 438,194 | -0.05(-1.65%) |
Nov 28, 2017 | 3.040 | 3.045 | 2.905 | 3.030 | 455,306 | -0.03(-0.98%) |
Nov 27, 2017 | 3.030 | 3.140 | 2.970 | 3.060 | 382,722 | +0.02(+0.66%) |
Nov 24, 2017 | 3.160 | 3.200 | 3.010 | 3.040 | 257,715 | -0.10(-3.18%) |
Nov 22, 2017 | 3.010 | 3.170 | 3.000 | 3.140 | 509,367 | +0.14(+4.67%) |
Nov 21, 2017 | 3.110 | 3.150 | 2.980 | 3.000 | 380,636 | -0.08(-2.60%) |
Nov 20, 2017 | 3.200 | 3.200 | 3.045 | 3.080 | 391,305 | -0.11(-3.45%) |
Nov 17, 2017 | 3.240 | 3.290 | 3.170 | 3.190 | 288,417 | -0.05(-1.54%) |
Nov 16, 2017 | 2.990 | 3.250 | 2.980 | 3.240 | 737,319 | +0.26(+8.72%) |
Nov 15, 2017 | 2.960 | 3.010 | 2.830 | 2.980 | 740,826 | -0.01(-0.33%) |
Nov 14, 2017 | 3.180 | 3.190 | 2.910 | 2.990 | 795,418 | -0.23(-7.14%) |
Nov 13, 2017 | 3.400 | 3.430 | 3.180 | 3.220 | 466,968 | -0.17(-5.01%) |
Nov 10, 2017 | 3.130 | 3.430 | 3.130 | 3.390 | 552,141 | +0.21(+6.60%) |
Nov 09, 2017 | 3.150 | 3.200 | 3.060 | 3.180 | 420,922 | -0.01(-0.31%) |
Nov 08, 2017 | 3.200 | 3.280 | 3.100 | 3.190 | 500,790 | -0.02(-0.62%) |
Nov 07, 2017 | 3.230 | 3.250 | 3.150 | 3.210 | 514,996 | +0.00(+0.00%) |
Nov 06, 2017 | 3.330 | 3.425 | 3.200 | 3.210 | 487,253 | -0.09(-2.73%) |
Nov 03, 2017 | 3.200 | 3.330 | 3.150 | 3.300 | 424,530 | +0.11(+3.45%) |
Nov 02, 2017 | 3.210 | 3.290 | 3.150 | 3.190 | 400,105 | +0.01(+0.31%) |
Nov 01, 2017 | 3.440 | 3.450 | 3.180 | 3.180 | 592,393 | -0.22(-6.47%) |
Oct 31, 2017 | 3.450 | 3.650 | 3.350 | 3.400 | 695,117 | +0.00(+0.00%) |
Oct 30, 2017 | 3.170 | 3.420 | 3.170 | 3.400 | 766,403 | +0.22(+6.92%) |
Oct 27, 2017 | 3.130 | 3.220 | 3.040 | 3.180 | 593,680 | +0.09(+2.91%) |
Oct 26, 2017 | 3.180 | 3.180 | 3.060 | 3.090 | 604,958 | -0.11(-3.44%) |
Oct 25, 2017 | 3.190 | 3.300 | 3.125 | 3.200 | 699,393 | +0.02(+0.47%) |
Oct 24, 2017 | 3.500 | 3.500 | 3.107 | 3.185 | 1,826,077 | -0.31(-9.00%) |
Oct 23, 2017 | 3.800 | 3.850 | 3.480 | 3.500 | 1,186,247 | -0.29(-7.65%) |
Oct 20, 2017 | 3.920 | 3.940 | 3.760 | 3.790 | 1,429,181 | -0.14(-3.56%) |
Oct 19, 2017 | 4.000 | 4.040 | 3.910 | 3.930 | 696,959 | -0.09(-2.24%) |
Oct 18, 2017 | 4.150 | 4.180 | 3.990 | 4.020 | 684,183 | -0.06(-1.47%) |
Oct 17, 2017 | 3.930 | 4.240 | 3.930 | 4.080 | 1,335,439 | +0.15(+3.82%) |
Oct 16, 2017 | 4.030 | 4.090 | 3.860 | 3.930 | 924,189 | -0.02(-0.51%) |
Oct 13, 2017 | 4.140 | 4.140 | 3.920 | 3.950 | 1,033,541 | -0.19(-4.59%) |
Oct 12, 2017 | 4.230 | 4.270 | 4.100 | 4.140 | 933,017 | -0.11(-2.59%) |
Oct 11, 2017 | 4.390 | 4.420 | 4.190 | 4.250 | 2,117,088 | -0.15(-3.41%) |
Oct 10, 2017 | 4.430 | 4.490 | 4.350 | 4.400 | 492,967 | +0.00(+0.00%) |
Oct 09, 2017 | 4.620 | 4.710 | 4.360 | 4.400 | 711,742 | -0.17(-3.72%) |
Oct 06, 2017 | 4.580 | 4.680 | 4.480 | 4.570 | 526,479 | -0.04(-0.87%) |
Oct 05, 2017 | 4.580 | 4.670 | 4.460 | 4.610 | 505,675 | +0.05(+1.10%) |
Oct 04, 2017 | 4.490 | 4.710 | 4.480 | 4.560 | 1,168,273 | +0.07(+1.56%) |
Oct 03, 2017 | 4.480 | 4.530 | 4.310 | 4.490 | 740,757 | +0.01(+0.22%) |
Oct 02, 2017 | 4.200 | 4.550 | 4.180 | 4.480 | 829,954 | +0.30(+7.18%) |
Sep 29, 2017 | 4.220 | 4.280 | 4.010 | 4.180 | 703,191 | -0.08(-1.88%) |
Sep 28, 2017 | 4.540 | 4.570 | 4.210 | 4.260 | 1,107,530 | -0.23(-5.12%) |
Sep 27, 2017 | 3.910 | 4.570 | 3.910 | 4.490 | 2,073,822 | +0.58(+14.83%) |
Sep 26, 2017 | 4.280 | 4.331 | 3.900 | 3.910 | 2,325,075 | -0.36(-8.43%) |
Sep 25, 2017 | 4.600 | 4.630 | 4.240 | 4.270 | 2,360,493 | -0.30(-6.56%) |
Sep 22, 2017 | 4.720 | 4.850 | 4.560 | 4.570 | 1,730,437 | -0.16(-3.38%) |
Sep 21, 2017 | 4.960 | 4.970 | 4.720 | 4.730 | 646,805 | -0.20(-4.06%) |
Sep 20, 2017 | 4.900 | 5.050 | 4.730 | 4.930 | 1,093,840 | +0.13(+2.71%) |
Sep 19, 2017 | 4.950 | 4.990 | 4.540 | 4.800 | 1,985,743 | -0.15(-3.03%) |
Sep 18, 2017 | 4.860 | 5.200 | 4.860 | 4.950 | 2,287,287 | +0.14(+2.91%) |
Sep 15, 2017 | 4.910 | 4.949 | 4.770 | 4.810 | 1,109,718 | -0.12(-2.43%) |
Sep 14, 2017 | 4.910 | 5.100 | 4.860 | 4.930 | 1,187,615 | +0.07(+1.44%) |
Sep 13, 2017 | 5.430 | 5.430 | 4.820 | 4.860 | 2,256,660 | -0.62(-11.31%) |
Sep 12, 2017 | 6.250 | 6.726 | 5.450 | 5.480 | 2,887,384 | -1.36(-19.88%) |
Sep 11, 2017 | 7.420 | 7.449 | 6.820 | 6.840 | 570,320 | -0.57(-7.69%) |
Sep 08, 2017 | 7.200 | 7.415 | 7.140 | 7.410 | 472,768 | +0.21(+2.92%) |
Sep 07, 2017 | 6.910 | 7.240 | 6.777 | 7.200 | 517,210 | +0.28(+4.05%) |
Sep 06, 2017 | 6.850 | 6.990 | 6.750 | 6.920 | 306,782 | +0.12(+1.76%) |
Sep 05, 2017 | 6.800 | 6.970 | 6.700 | 6.800 | 208,823 | +0.00(+0.00%) |
Sep 01, 2017 | 6.810 | 6.879 | 6.591 | 6.800 | 216,595 | -0.01(-0.15%) |
Aug 31, 2017 | 6.670 | 6.930 | 6.600 | 6.810 | 343,830 | +0.17(+2.56%) |
Aug 30, 2017 | 6.520 | 6.790 | 6.500 | 6.640 | 411,744 | +0.12(+1.84%) |
Aug 29, 2017 | 6.270 | 6.560 | 6.240 | 6.520 | 369,609 | +0.18(+2.84%) |
Aug 28, 2017 | 6.300 | 6.390 | 6.258 | 6.340 | 344,292 | +0.10(+1.60%) |
Aug 25, 2017 | 6.400 | 6.430 | 6.160 | 6.240 | 256,570 | -0.13(-2.04%) |
Aug 24, 2017 | 6.240 | 6.450 | 6.150 | 6.370 | 354,253 | +0.15(+2.41%) |
Aug 23, 2017 | 6.140 | 6.330 | 6.135 | 6.220 | 254,376 | +0.01(+0.16%) |
Aug 22, 2017 | 5.940 | 6.270 | 5.940 | 6.210 | 293,752 | +0.29(+4.90%) |
Aug 21, 2017 | 6.020 | 6.140 | 5.860 | 5.920 | 417,312 | -0.11(-1.82%) |
Aug 18, 2017 | 6.020 | 6.140 | 5.920 | 6.030 | 323,856 | -0.04(-0.66%) |
Aug 17, 2017 | 6.070 | 6.260 | 6.040 | 6.070 | 252,378 | -0.03(-0.49%) |
Aug 16, 2017 | 6.120 | 6.250 | 6.060 | 6.100 | 160,799 | -0.01(-0.16%) |
Aug 15, 2017 | 6.190 | 6.220 | 6.050 | 6.110 | 223,413 | -0.07(-1.13%) |
Aug 14, 2017 | 6.250 | 6.340 | 6.120 | 6.180 | 360,978 | -0.08(-1.28%) |
Aug 11, 2017 | 6.080 | 6.300 | 6.020 | 6.260 | 378,179 | +0.19(+3.13%) |
Aug 10, 2017 | 6.190 | 6.280 | 6.057 | 6.070 | 365,758 | -0.16(-2.57%) |
Aug 09, 2017 | 6.250 | 6.340 | 6.060 | 6.230 | 402,824 | -0.07(-1.11%) |
Aug 08, 2017 | 6.420 | 6.550 | 6.260 | 6.300 | 359,138 | -0.19(-2.93%) |
Aug 07, 2017 | 6.540 | 6.620 | 6.360 | 6.490 | 294,076 | -0.05(-0.76%) |
Aug 04, 2017 | 6.350 | 6.605 | 6.300 | 6.540 | 254,398 | +0.20(+3.15%) |
Aug 03, 2017 | 6.440 | 6.570 | 6.310 | 6.340 | 262,333 | -0.12(-1.86%) |
Aug 02, 2017 | 6.540 | 6.560 | 6.160 | 6.460 | 338,064 | -0.10(-1.52%) |
Aug 01, 2017 | 6.510 | 6.580 | 6.160 | 6.560 | 690,761 | +0.09(+1.39%) |
Jul 31, 2017 | 6.870 | 6.870 | 6.424 | 6.470 | 444,828 | -0.40(-5.82%) |
Jul 28, 2017 | 6.500 | 6.890 | 6.485 | 6.870 | 353,865 | +0.32(+4.89%) |
Jul 27, 2017 | 6.870 | 6.870 | 6.420 | 6.550 | 511,513 | -0.37(-5.35%) |
Jul 26, 2017 | 6.880 | 6.950 | 6.710 | 6.920 | 255,120 | +0.05(+0.73%) |
Jul 25, 2017 | 6.830 | 6.910 | 6.620 | 6.870 | 391,285 | +0.08(+1.18%) |
Jul 24, 2017 | 6.900 | 6.963 | 6.480 | 6.790 | 539,582 | -0.09(-1.31%) |
Jul 21, 2017 | 7.200 | 7.270 | 6.750 | 6.880 | 471,170 | -0.25(-3.51%) |
Jul 20, 2017 | 7.260 | 7.420 | 7.100 | 7.130 | 423,866 | -0.11(-1.52%) |
Jul 19, 2017 | 7.110 | 7.240 | 7.040 | 7.240 | 380,451 | +0.20(+2.84%) |
Jul 18, 2017 | 6.890 | 7.050 | 6.820 | 7.040 | 325,531 | +0.14(+2.03%) |
Jul 17, 2017 | 7.000 | 7.140 | 6.890 | 6.900 | 412,510 | -0.11(-1.57%) |
Jul 14, 2017 | 6.980 | 7.370 | 6.930 | 7.010 | 891,534 | +0.13(+1.89%) |
Jul 13, 2017 | 6.560 | 6.940 | 6.360 | 6.880 | 492,329 | +0.36(+5.52%) |
Jul 12, 2017 | 6.350 | 6.560 | 6.340 | 6.520 | 355,033 | +0.22(+3.49%) |
Jul 11, 2017 | 6.430 | 6.510 | 6.230 | 6.300 | 497,804 | -0.16(-2.48%) |
Jul 10, 2017 | 6.390 | 6.570 | 6.290 | 6.460 | 488,751 | +0.05(+0.78%) |
Jul 07, 2017 | 6.400 | 6.680 | 6.270 | 6.410 | 848,294 | -0.29(-4.33%) |
Jul 06, 2017 | 6.730 | 6.990 | 6.660 | 6.700 | 640,047 | +0.00(+0.00%) |
Jul 05, 2017 | 6.660 | 6.860 | 6.570 | 6.700 | 416,522 | +0.02(+0.30%) |
Jul 03, 2017 | 6.510 | 6.710 | 6.455 | 6.680 | 283,331 | +0.19(+2.93%) |
Jun 30, 2017 | 6.620 | 6.630 | 6.440 | 6.490 | 357,567 | -0.10(-1.52%) |
Jun 29, 2017 | 6.600 | 6.700 | 6.410 | 6.590 | 604,894 | -0.03(-0.45%) |
Jun 28, 2017 | 6.500 | 6.780 | 6.330 | 6.620 | 775,886 | +0.19(+2.95%) |
Jun 27, 2017 | 6.710 | 6.850 | 6.410 | 6.430 | 689,684 | -0.32(-4.74%) |
Jun 26, 2017 | 6.550 | 6.780 | 6.414 | 6.750 | 903,485 | +0.21(+3.21%) |
Jun 23, 2017 | 6.300 | 6.550 | 6.170 | 6.540 | 832,472 | +0.20(+3.15%) |
Jun 22, 2017 | 6.120 | 6.550 | 6.090 | 6.340 | 1,393,553 | +0.25(+4.11%) |
Jun 21, 2017 | 5.980 | 6.140 | 5.910 | 6.090 | 1,166,545 | +0.15(+2.53%) |
Jun 20, 2017 | 6.050 | 6.127 | 5.700 | 5.940 | 996,093 | -0.12(-1.98%) |
Jun 19, 2017 | 6.110 | 6.480 | 6.010 | 6.060 | 1,388,018 | +0.05(+0.83%) |
Jun 16, 2017 | 6.000 | 6.040 | 5.815 | 6.010 | 1,233,939 | +0.00(+0.00%) |
Jun 15, 2017 | 6.720 | 6.763 | 5.970 | 6.010 | 2,276,414 | -0.76(-11.23%) |
Jun 14, 2017 | 7.190 | 7.225 | 6.700 | 6.770 | 1,373,061 | -0.42(-5.84%) |
Jun 13, 2017 | 7.840 | 7.840 | 7.180 | 7.190 | 1,466,189 | -0.61(-7.82%) |
Jun 12, 2017 | 7.800 | 7.960 | 7.588 | 7.800 | 739,111 | +0.03(+0.39%) |
Jun 09, 2017 | 8.190 | 8.200 | 7.750 | 7.770 | 1,798,390 | -0.44(-5.36%) |
Jun 08, 2017 | 8.130 | 8.360 | 8.060 | 8.210 | 462,659 | +0.05(+0.61%) |
Jun 07, 2017 | 8.330 | 8.440 | 7.870 | 8.160 | 1,369,266 | -0.18(-2.16%) |
Jun 06, 2017 | 7.960 | 8.820 | 7.900 | 8.340 | 1,237,992 | +0.34(+4.25%) |
Jun 05, 2017 | 8.040 | 8.229 | 7.770 | 8.000 | 749,189 | -0.07(-0.87%) |
Jun 02, 2017 | 8.150 | 8.260 | 7.960 | 8.070 | 493,934 | -0.03(-0.37%) |
Jun 01, 2017 | 8.080 | 8.190 | 7.960 | 8.100 | 634,165 | +0.03(+0.37%) |
May 31, 2017 | 8.150 | 8.360 | 8.040 | 8.070 | 679,118 | -0.03(-0.37%) |
May 30, 2017 | 8.400 | 8.500 | 8.000 | 8.100 | 874,797 | -0.33(-3.91%) |
May 26, 2017 | 8.700 | 8.770 | 8.350 | 8.430 | 320,385 | -0.27(-3.10%) |
May 25, 2017 | 9.210 | 9.238 | 8.480 | 8.700 | 619,250 | -0.46(-5.02%) |
May 24, 2017 | 8.700 | 9.550 | 8.560 | 9.160 | 1,492,415 | +0.48(+5.53%) |
May 23, 2017 | 8.610 | 8.700 | 8.430 | 8.680 | 312,981 | +0.11(+1.28%) |
May 22, 2017 | 8.430 | 8.640 | 8.280 | 8.570 | 372,429 | +0.20(+2.39%) |
May 19, 2017 | 8.470 | 8.610 | 8.350 | 8.370 | 314,076 | -0.10(-1.18%) |
May 18, 2017 | 8.030 | 8.500 | 8.000 | 8.470 | 712,499 | +0.41(+5.09%) |
May 17, 2017 | 8.160 | 8.310 | 8.010 | 8.060 | 404,337 | -0.22(-2.66%) |
May 16, 2017 | 8.310 | 8.440 | 8.235 | 8.280 | 498,762 | +0.01(+0.12%) |
May 15, 2017 | 8.420 | 8.730 | 8.220 | 8.270 | 703,865 | -0.10(-1.19%) |
May 12, 2017 | 7.850 | 8.430 | 7.770 | 8.370 | 564,127 | +0.50(+6.35%) |
May 11, 2017 | 7.960 | 7.999 | 7.770 | 7.870 | 403,345 | -0.10(-1.25%) |
May 10, 2017 | 8.240 | 8.240 | 7.910 | 7.970 | 743,868 | -0.29(-3.51%) |
May 09, 2017 | 8.010 | 8.285 | 7.950 | 8.260 | 361,541 | +0.28(+3.51%) |
May 08, 2017 | 8.010 | 8.280 | 7.900 | 7.980 | 452,881 | -0.01(-0.13%) |
May 05, 2017 | 8.260 | 8.280 | 7.875 | 7.990 | 466,100 | -0.23(-2.80%) |
May 04, 2017 | 8.190 | 8.410 | 8.150 | 8.220 | 262,112 | +0.03(+0.37%) |
May 03, 2017 | 8.460 | 8.590 | 8.110 | 8.190 | 464,725 | -0.32(-3.76%) |
May 02, 2017 | 8.800 | 8.800 | 8.410 | 8.510 | 253,148 | -0.28(-3.19%) |