Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.900 | 4.900 | 4.010 | 4.710 | 6,990 | -0.08(-1.67%) |
Apr 27, 2018 | 5.100 | 5.125 | 4.550 | 4.790 | 10,039 | -0.33(-6.45%) |
Apr 26, 2018 | 5.240 | 5.240 | 5.100 | 5.120 | 1,276 | -0.08(-1.54%) |
Apr 25, 2018 | 5.170 | 5.260 | 5.010 | 5.200 | 6,528 | +0.07(+1.31%) |
Apr 24, 2018 | 5.050 | 5.218 | 5.050 | 5.133 | 5,057 | +0.14(+2.87%) |
Apr 23, 2018 | 5.050 | 5.103 | 4.589 | 4.990 | 15,631 | +0.00(+0.00%) |
Apr 20, 2018 | 5.570 | 5.570 | 4.800 | 4.990 | 22,342 | -0.75(-13.07%) |
Apr 19, 2018 | 5.720 | 5.740 | 5.527 | 5.740 | 1,647 | +0.09(+1.68%) |
Apr 18, 2018 | 5.609 | 5.740 | 5.309 | 5.645 | 7,330 | -0.02(-0.34%) |
Apr 17, 2018 | 5.659 | 5.664 | 5.523 | 5.664 | 567 | +0.10(+1.86%) |
Apr 16, 2018 | 5.400 | 5.650 | 5.400 | 5.561 | 7,906 | +0.18(+3.36%) |
Apr 13, 2018 | 5.207 | 5.400 | 5.175 | 5.380 | 13,300 | +0.21(+4.06%) |
Apr 12, 2018 | 5.210 | 5.326 | 4.976 | 5.170 | 9,104 | -0.07(-1.34%) |
Apr 11, 2018 | 5.140 | 5.320 | 5.140 | 5.240 | 12,061 | -0.35(-6.26%) |
Apr 10, 2018 | 5.270 | 5.590 | 5.200 | 5.590 | 4,720 | +0.23(+4.37%) |
Apr 09, 2018 | 5.275 | 5.519 | 5.230 | 5.356 | 3,371 | -0.24(-4.36%) |
Apr 06, 2018 | 5.820 | 5.911 | 5.111 | 5.600 | 44,131 | -0.10(-1.75%) |
Apr 05, 2018 | 6.240 | 6.240 | 5.600 | 5.700 | 12,405 | -0.34(-5.63%) |
Apr 04, 2018 | 6.150 | 5.430 | 6.040 | 13,979 | +0.16(+2.72%) | |
Apr 03, 2018 | 6.280 | 6.410 | 5.800 | 5.880 | 17,207 | -0.28(-4.55%) |
Apr 02, 2018 | 6.640 | 7.050 | 5.800 | 6.160 | 106,998 | -0.64(-9.46%) |
Mar 29, 2018 | 6.804 | 6.804 | 6.804 | 0 | +1.22(+21.93%) | |
Mar 28, 2018 | 5.752 | 5.752 | 5.250 | 5.580 | 3,774 | -0.29(-4.94%) |
Mar 27, 2018 | 5.620 | 6.100 | 5.620 | 5.870 | 14,080 | +0.33(+5.96%) |
Mar 26, 2018 | 5.550 | 5.550 | 5.300 | 5.540 | 4,888 | -0.04(-0.72%) |
Mar 23, 2018 | 5.550 | 5.680 | 5.550 | 5.580 | 20,850 | -0.06(-1.06%) |
Mar 22, 2018 | 5.510 | 5.750 | 5.460 | 5.640 | 1,386 | -0.23(-3.92%) |
Mar 21, 2018 | 5.722 | 5.981 | 5.250 | 5.870 | 17,827 | +0.21(+3.71%) |
Mar 20, 2018 | 5.860 | 6.070 | 5.510 | 5.660 | 8,866 | -0.38(-6.29%) |
Mar 19, 2018 | 5.500 | 6.090 | 5.450 | 6.040 | 17,523 | +0.16(+2.72%) |
Mar 16, 2018 | 5.990 | 6.360 | 5.550 | 5.880 | 9,328 | -0.05(-0.84%) |
Mar 15, 2018 | 5.728 | 6.360 | 5.538 | 5.930 | 36,930 | -0.23(-3.73%) |
Mar 14, 2018 | 5.820 | 7.200 | 5.530 | 6.160 | 60,369 | +0.14(+2.33%) |
Mar 13, 2018 | 6.990 | 7.198 | 5.901 | 6.020 | 32,021 | -0.58(-8.75%) |
Mar 12, 2018 | 5.335 | 7.450 | 5.304 | 6.597 | 95,843 | +1.56(+30.90%) |
Mar 09, 2018 | 4.940 | 5.116 | 4.685 | 5.040 | 1,859 | -0.10(-1.95%) |
Mar 08, 2018 | 5.350 | 5.350 | 5.047 | 5.140 | 4,300 | -0.29(-5.34%) |
Mar 07, 2018 | 5.250 | 5.430 | 28,078 | -1.17(-17.73%) | ||
Mar 06, 2018 | 6.590 | 6.890 | 6.280 | 6.600 | 8,657 | +0.30(+4.76%) |
Mar 05, 2018 | 6.470 | 6.470 | 6.300 | 6.300 | 404 | -0.20(-3.08%) |
Mar 02, 2018 | 6.575 | 6.575 | 6.500 | 6.500 | 433 | +0.26(+4.17%) |
Mar 01, 2018 | 6.400 | 6.400 | 6.240 | 6.240 | 1,575 | -0.19(-2.90%) |
Feb 28, 2018 | 6.515 | 6.515 | 6.250 | 6.426 | 2,756 | -0.05(-0.82%) |
Feb 27, 2018 | 6.251 | 6.480 | 6.250 | 6.480 | 2,280 | -0.01(-0.16%) |
Feb 26, 2018 | 6.250 | 6.490 | 6.240 | 6.490 | 2,674 | +0.05(+0.78%) |
Feb 23, 2018 | 6.240 | 6.440 | 6.240 | 6.440 | 617 | -0.03(-0.46%) |
Feb 22, 2018 | 6.680 | 6.050 | 6.470 | 4,916 | +0.42(+6.93%) | |
Feb 21, 2018 | 6.023 | 6.100 | 6.020 | 6.050 | 2,465 | +0.15(+2.54%) |
Feb 20, 2018 | 6.160 | 6.160 | 5.840 | 5.900 | 4,347 | +0.09(+1.55%) |
Feb 16, 2018 | 5.810 | 5.810 | 5.810 | 0 | -0.03(-0.51%) | |
Feb 14, 2018 | 5.840 | 5.840 | 5.840 | 36 | +0.04(+0.69%) | |
Feb 12, 2018 | 5.800 | 5.800 | 5.800 | 51 | +0.08(+1.36%) | |
Feb 09, 2018 | 5.722 | 5.722 | 5.722 | 5.722 | 736 | -0.11(-1.85%) |
Feb 06, 2018 | 5.830 | 5.830 | 5.830 | 30 | -0.11(-1.85%) | |
Feb 05, 2018 | 5.940 | 5.940 | 5.940 | 5.940 | 1,186 | +0.15(+2.59%) |
Feb 02, 2018 | 5.643 | 5.790 | 5.640 | 5.790 | 3,894 | +0.24(+4.32%) |
Feb 01, 2018 | 5.560 | 5.560 | 5.550 | 5.550 | 497 | -0.08(-1.43%) |
Jan 31, 2018 | 5.390 | 5.631 | 5.390 | 5.631 | 1,660 | -0.24(-4.08%) |
Jan 30, 2018 | 5.430 | 5.870 | 5.140 | 5.870 | 5,712 | +0.34(+6.15%) |
Jan 29, 2018 | 5.450 | 5.670 | 5.450 | 5.530 | 6,245 | -0.14(-2.41%) |
Jan 26, 2018 | 5.667 | 5.667 | 5.667 | 5.667 | 533 | -0.03(-0.58%) |
Jan 25, 2018 | 5.530 | 5.790 | 5.530 | 5.700 | 11,149 | +0.44(+8.37%) |
Jan 24, 2018 | 5.610 | 5.799 | 5.260 | 5.260 | 12,130 | -0.34(-6.07%) |
Jan 23, 2018 | 5.324 | 5.900 | 5.324 | 5.600 | 32,821 | +0.19(+3.51%) |
Jan 22, 2018 | 5.521 | 5.521 | 5.410 | 5.410 | 594 | -0.01(-0.18%) |
Jan 19, 2018 | 4.950 | 5.500 | 4.940 | 5.420 | 7,744 | +0.79(+17.06%) |
Jan 17, 2018 | 4.630 | 4.630 | 4.630 | 7 | -0.28(-5.70%) | |
Jan 16, 2018 | 4.460 | 5.000 | 4.460 | 4.910 | 15,548 | +0.30(+6.51%) |
Jan 12, 2018 | 4.610 | 4.610 | 4.610 | 0 | +0.29(+6.84%) | |
Jan 11, 2018 | 4.461 | 4.461 | 4.315 | 4.315 | 436 | -0.17(-3.68%) |
Jan 10, 2018 | 4.590 | 4.590 | 4.244 | 4.480 | 1,675 | +0.03(+0.67%) |
Jan 09, 2018 | 4.080 | 4.620 | 4.040 | 4.450 | 13,851 | +0.35(+8.54%) |
Jan 08, 2018 | 4.330 | 4.380 | 4.060 | 4.100 | 8,169 | -0.09(-2.15%) |
Jan 05, 2018 | 4.390 | 4.390 | 4.190 | 4.190 | 1,807 | +0.19(+4.75%) |
Jan 04, 2018 | 4.130 | 4.160 | 4.030 | 4.000 | 2,972 | -0.17(-4.06%) |
Jan 03, 2018 | 4.090 | 4.230 | 4.090 | 4.169 | 562 | -0.01(-0.26%) |
Jan 02, 2018 | 4.180 | 4.210 | 4.180 | 4.180 | 1,796 | -0.03(-0.71%) |
Dec 29, 2017 | 4.210 | 4.210 | 4.210 | 0 | +0.18(+4.47%) | |
Dec 28, 2017 | 4.000 | 4.229 | 3.990 | 4.030 | 14,563 | +0.17(+4.28%) |
Dec 27, 2017 | 4.010 | 4.089 | 3.810 | 3.865 | 35,807 | +0.05(+1.43%) |
Dec 26, 2017 | 3.950 | 4.110 | 3.530 | 3.810 | 27,762 | -0.26(-6.46%) |
Dec 22, 2017 | 4.152 | 4.152 | 4.073 | 4.073 | 4,771 | -0.06(-1.37%) |
Dec 21, 2017 | 4.130 | 4.130 | 4.130 | 4.130 | 589 | +0.06(+1.47%) |
Dec 20, 2017 | 4.428 | 4.428 | 4.066 | 4.070 | 2,520 | -0.32(-7.29%) |
Dec 19, 2017 | 4.018 | 4.390 | 4.011 | 4.390 | 3,675 | +0.38(+9.48%) |
Dec 18, 2017 | 4.000 | 4.112 | 3.830 | 4.010 | 29,275 | +0.02(+0.50%) |
Dec 15, 2017 | 4.034 | 4.034 | 3.900 | 3.990 | 1,102 | +0.13(+3.37%) |
Dec 14, 2017 | 4.041 | 4.050 | 3.820 | 3.860 | 18,063 | -0.12(-3.02%) |
Dec 13, 2017 | 3.840 | 4.000 | 3.840 | 3.980 | 2,512 | -0.04(-1.00%) |
Dec 12, 2017 | 3.708 | 4.020 | 3.594 | 4.020 | 2,576 | +0.26(+6.91%) |
Dec 11, 2017 | 3.900 | 3.900 | 3.700 | 3.760 | 7,824 | -0.18(-4.57%) |
Dec 08, 2017 | 3.830 | 3.940 | 3.830 | 3.940 | 939 | +0.03(+0.77%) |
Dec 07, 2017 | 3.860 | 4.199 | 3.010 | 3.910 | 62,159 | -0.23(-5.56%) |
Dec 06, 2017 | 4.620 | 4.750 | 4.030 | 4.140 | 17,023 | -0.56(-11.91%) |
Dec 05, 2017 | 4.860 | 4.860 | 4.700 | 4.700 | 4,990 | -0.30(-6.00%) |
Dec 04, 2017 | 5.134 | 4.840 | 5.000 | 5,594 | +0.08(+1.63%) | |
Dec 01, 2017 | 4.930 | 5.190 | 4.919 | 4.920 | 1,559 | +0.12(+2.50%) |
Nov 30, 2017 | 5.050 | 5.180 | 4.460 | 4.800 | 7,523 | -0.30(-5.88%) |
Nov 29, 2017 | 5.470 | 5.470 | 5.000 | 5.100 | 11,463 | -0.07(-1.35%) |
Nov 28, 2017 | 5.150 | 5.480 | 5.100 | 5.170 | 13,101 | -0.39(-7.01%) |
Nov 27, 2017 | 5.500 | 5.560 | 5.228 | 5.560 | 7,666 | +0.06(+1.09%) |
Nov 22, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.02(-0.36%) | |
Nov 21, 2017 | 5.780 | 5.780 | 5.520 | 5.520 | 5,273 | +0.00(+0.00%) |
Nov 20, 2017 | 5.530 | 5.540 | 5.520 | 5.520 | 2,159 | +0.00(+0.00%) |
Nov 17, 2017 | 5.750 | 6.028 | 5.520 | 5.520 | 6,245 | -0.15(-2.65%) |
Nov 16, 2017 | 5.670 | 5.899 | 5.600 | 5.670 | 7,212 | -0.08(-1.39%) |
Nov 15, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 1,920 | +0.00(+0.00%) |
Nov 14, 2017 | 5.450 | 5.761 | 5.450 | 5.750 | 7,050 | +0.19(+3.42%) |
Nov 13, 2017 | 5.750 | 5.750 | 5.560 | 5.560 | 10,207 | +0.11(+2.02%) |
Nov 10, 2017 | 5.551 | 5.551 | 5.450 | 5.450 | 551 | -0.55(-9.16%) |
Nov 09, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 112 | +0.47(+8.47%) |
Nov 07, 2017 | 5.531 | 5.531 | 5.531 | 69 | -0.06(-1.05%) | |
Nov 06, 2017 | 5.830 | 5.840 | 5.590 | 5.590 | 1,382 | -0.26(-4.46%) |
Nov 03, 2017 | 5.900 | 5.900 | 5.840 | 5.851 | 3,519 | -0.01(-0.15%) |
Nov 02, 2017 | 5.750 | 5.922 | 5.750 | 5.860 | 7,387 | -0.05(-0.93%) |
Nov 01, 2017 | 5.610 | 5.915 | 5.450 | 5.915 | 1,569 | -0.10(-1.66%) |
Oct 31, 2017 | 5.700 | 6.020 | 5.700 | 6.014 | 580 | +0.34(+6.03%) |
Oct 30, 2017 | 5.627 | 5.800 | 5.627 | 5.672 | 2,593 | +0.07(+1.29%) |
Oct 27, 2017 | 5.800 | 5.840 | 5.555 | 5.600 | 33,054 | -0.29(-4.88%) |
Oct 25, 2017 | 5.887 | 5.887 | 5.887 | 85 | -0.19(-3.17%) | |
Oct 24, 2017 | 6.120 | 6.150 | 6.080 | 6.080 | 4,506 | -0.07(-1.14%) |
Oct 23, 2017 | 6.032 | 6.160 | 6.020 | 6.150 | 8,775 | +0.22(+3.71%) |
Oct 20, 2017 | 6.170 | 6.170 | 5.810 | 5.930 | 4,694 | -0.20(-3.26%) |
Oct 19, 2017 | 6.110 | 6.200 | 6.000 | 6.130 | 15,850 | -0.16(-2.51%) |
Oct 18, 2017 | 6.100 | 6.288 | 6.100 | 6.288 | 529 | +0.14(+2.25%) |
Oct 17, 2017 | 6.250 | 6.380 | 6.100 | 6.150 | 14,577 | -0.11(-1.76%) |
Oct 16, 2017 | 6.388 | 6.388 | 6.100 | 6.260 | 4,922 | -0.17(-2.58%) |
Oct 13, 2017 | 6.160 | 6.540 | 6.160 | 6.426 | 4,279 | +0.13(+2.00%) |
Oct 12, 2017 | 6.200 | 6.590 | 6.200 | 6.300 | 1,318 | +0.14(+2.25%) |
Oct 10, 2017 | 6.162 | 6.162 | 6.162 | 275 | -0.04(-0.62%) | |
Oct 09, 2017 | 6.100 | 6.200 | 6.100 | 6.200 | 1,551 | -0.00(-0.02%) |
Oct 06, 2017 | 6.201 | 6.201 | 6.201 | 6.201 | 182 | -0.01(-0.14%) |
Oct 05, 2017 | 6.210 | 6.210 | 6.210 | 6.210 | 186 | -0.12(-1.90%) |
Oct 04, 2017 | 6.120 | 6.330 | 6.081 | 6.330 | 6,567 | +0.30(+4.98%) |
Oct 03, 2017 | 6.440 | 6.715 | 6.010 | 6.030 | 3,181 | -0.09(-1.47%) |
Oct 02, 2017 | 6.130 | 6.160 | 6.120 | 6.120 | 1,038 | -0.00(-0.04%) |
Sep 29, 2017 | 6.480 | 6.880 | 6.122 | 6.122 | 1,405 | +0.11(+1.87%) |
Sep 28, 2017 | 6.200 | 6.400 | 5.750 | 6.010 | 6,707 | -0.27(-4.30%) |
Sep 27, 2017 | 6.500 | 6.553 | 6.280 | 6.280 | 9,509 | -0.24(-3.68%) |
Sep 26, 2017 | 6.580 | 6.850 | 6.387 | 6.520 | 6,062 | -0.05(-0.76%) |
Sep 22, 2017 | 6.570 | 201 | +0.01(+0.15%) | |||
Sep 21, 2017 | 6.710 | 6.710 | 6.560 | 6.560 | 2,124 | +0.04(+0.61%) |
Sep 19, 2017 | 6.520 | 34 | -0.73(-10.07%) | |||
Sep 18, 2017 | 6.800 | 7.250 | 6.640 | 7.250 | 5,510 | +0.81(+12.58%) |
Sep 15, 2017 | 6.900 | 6.990 | 6.440 | 6.440 | 2,339 | -0.56(-8.00%) |
Sep 14, 2017 | 6.809 | 7.000 | 6.809 | 7.000 | 753 | +0.00(+0.00%) |
Sep 13, 2017 | 6.910 | 7.000 | 6.810 | 7.000 | 1,034 | +0.05(+0.72%) |
Sep 12, 2017 | 7.180 | 7.180 | 6.850 | 6.950 | 6,544 | -0.30(-4.14%) |
Sep 11, 2017 | 6.850 | 7.250 | 6.720 | 7.250 | 10,791 | +0.49(+7.25%) |
Sep 08, 2017 | 6.760 | 6.900 | 6.560 | 6.760 | 8,384 | -0.21(-3.01%) |
Sep 07, 2017 | 7.420 | 7.435 | 7.000 | 6.970 | 11,229 | -0.63(-8.29%) |
Sep 06, 2017 | 7.164 | 7.600 | 7.082 | 7.600 | 9,999 | +0.34(+4.68%) |
Sep 05, 2017 | 7.680 | 7.680 | 7.090 | 7.260 | 5,642 | -0.11(-1.49%) |
Sep 01, 2017 | 7.300 | 7.300 | 7.370 | 4,373 | +0.07(+0.96%) | |
Aug 31, 2017 | 7.430 | 7.430 | 7.300 | 7.300 | 5,867 | -0.10(-1.35%) |
Aug 30, 2017 | 7.222 | 7.410 | 7.180 | 7.400 | 10,488 | +0.02(+0.27%) |
Aug 29, 2017 | 7.340 | 7.490 | 7.153 | 7.380 | 19,057 | +0.09(+1.23%) |
Aug 28, 2017 | 7.479 | 7.480 | 7.124 | 7.290 | 12,066 | -0.07(-0.95%) |
Aug 25, 2017 | 7.200 | 7.450 | 7.166 | 7.360 | 5,054 | -0.13(-1.74%) |
Aug 24, 2017 | 7.480 | 7.490 | 7.480 | 7.490 | 362 | +0.00(+0.00%) |
Aug 23, 2017 | 7.463 | 7.500 | 7.463 | 7.490 | 4,019 | -0.27(-3.48%) |
Aug 22, 2017 | 7.750 | 7.799 | 7.740 | 7.760 | 664 | -0.14(-1.77%) |
Aug 21, 2017 | 7.890 | 7.900 | 7.890 | 7.900 | 268 | -0.02(-0.25%) |
Aug 18, 2017 | 7.900 | 7.920 | 7.900 | 7.920 | 434 | +0.00(+0.00%) |
Aug 17, 2017 | 7.121 | 7.920 | 7.120 | 7.920 | 3,225 | +0.33(+4.35%) |
Aug 16, 2017 | 7.559 | 7.980 | 7.020 | 7.590 | 8,632 | -0.04(-0.52%) |
Aug 15, 2017 | 7.410 | 7.630 | 7.204 | 7.630 | 8,528 | +0.09(+1.19%) |
Aug 14, 2017 | 7.720 | 7.720 | 7.300 | 7.540 | 7,000 | -0.44(-5.51%) |
Aug 11, 2017 | 7.450 | 7.980 | 7.190 | 7.980 | 10,612 | +0.67(+9.16%) |
Aug 10, 2017 | 7.162 | 7.578 | 7.150 | 7.310 | 3,497 | -0.29(-3.81%) |
Aug 09, 2017 | 7.670 | 7.750 | 7.540 | 7.600 | 3,130 | -0.05(-0.65%) |
Aug 08, 2017 | 7.490 | 7.650 | 7.269 | 7.650 | 5,753 | +0.15(+2.00%) |
Aug 07, 2017 | 7.180 | 7.500 | 7.180 | 7.500 | 10,620 | +0.39(+5.49%) |
Aug 04, 2017 | 7.100 | 7.150 | 6.440 | 7.110 | 9,611 | +0.11(+1.57%) |
Aug 03, 2017 | 6.400 | 7.000 | 6.400 | 7.000 | 36,166 | +0.80(+12.90%) |
Aug 02, 2017 | 6.350 | 6.820 | 6.200 | 6.200 | 12,186 | -0.12(-1.90%) |
Aug 01, 2017 | 6.380 | 6.390 | 6.240 | 6.320 | 2,693 | -0.09(-1.40%) |
Jul 31, 2017 | 6.713 | 6.713 | 6.270 | 6.410 | 10,118 | +0.20(+3.22%) |
Jul 28, 2017 | 6.210 | 6.210 | 6.210 | 6.210 | 141 | -0.06(-1.02%) |
Jul 27, 2017 | 6.220 | 6.274 | 5.970 | 6.274 | 4,566 | +0.05(+0.87%) |
Jul 26, 2017 | 6.220 | 6.220 | 6.220 | 6.220 | 297 | +0.00(+0.00%) |
Jul 25, 2017 | 6.065 | 6.600 | 6.065 | 6.220 | 4,206 | +0.16(+2.64%) |
Jul 24, 2017 | 6.510 | 6.510 | 6.060 | 6.060 | 6,924 | -0.29(-4.57%) |
Jul 21, 2017 | 6.460 | 6.460 | 6.250 | 6.350 | 2,764 | +0.00(+0.00%) |
Jul 20, 2017 | 6.705 | 6.705 | 6.350 | 6.350 | 7,272 | -0.16(-2.46%) |
Jul 19, 2017 | 6.490 | 6.650 | 6.280 | 6.510 | 16,641 | +0.30(+4.83%) |
Jul 18, 2017 | 6.370 | 6.770 | 6.210 | 6.210 | 3,762 | -0.12(-1.90%) |
Jul 17, 2017 | 6.550 | 6.660 | 6.330 | 6.330 | 2,157 | -0.17(-2.66%) |
Jul 14, 2017 | 6.500 | 6.503 | 6.490 | 6.503 | 521 | -0.05(-0.83%) |
Jul 13, 2017 | 6.647 | 6.647 | 6.558 | 6.558 | 1,670 | -0.03(-0.49%) |
Jul 12, 2017 | 6.518 | 6.590 | 6.135 | 6.590 | 4,025 | +0.28(+4.44%) |
Jul 11, 2017 | 6.540 | 6.540 | 6.310 | 6.310 | 9,195 | -0.29(-4.44%) |
Jul 10, 2017 | 6.440 | 6.603 | 6.440 | 6.603 | 1,440 | -0.02(-0.25%) |
Jul 07, 2017 | 6.530 | 6.620 | 6.500 | 6.620 | 2,287 | -0.02(-0.30%) |
Jul 05, 2017 | 6.640 | 47 | +0.14(+2.15%) | |||
Jul 03, 2017 | 6.750 | 6.750 | 6.500 | 6.500 | 3,003 | -0.30(-4.41%) |
Jun 30, 2017 | 6.460 | 6.800 | 6.200 | 6.800 | 14,568 | +0.22(+3.34%) |
Jun 29, 2017 | 6.370 | 6.580 | 6.280 | 6.580 | 5,019 | +0.07(+1.08%) |
Jun 28, 2017 | 6.440 | 6.630 | 6.440 | 6.510 | 1,693 | +0.06(+0.93%) |
Jun 27, 2017 | 6.140 | 6.450 | 6.140 | 6.450 | 1,480 | +0.24(+3.86%) |
Jun 26, 2017 | 6.520 | 6.520 | 6.029 | 6.210 | 3,179 | -0.39(-5.91%) |
Jun 23, 2017 | 6.165 | 6.760 | 6.165 | 6.600 | 11,267 | +0.48(+7.84%) |
Jun 22, 2017 | 6.140 | 6.150 | 5.970 | 6.120 | 2,601 | +0.10(+1.66%) |
Jun 21, 2017 | 5.950 | 6.110 | 5.950 | 6.020 | 7,536 | +0.02(+0.33%) |
Jun 20, 2017 | 5.910 | 6.050 | 5.880 | 6.000 | 9,877 | +0.06(+1.01%) |
Jun 19, 2017 | 5.730 | 6.150 | 5.730 | 5.940 | 24,661 | +0.29(+5.13%) |
Jun 16, 2017 | 6.030 | 6.030 | 5.650 | 5.650 | 16,195 | -0.46(-7.53%) |
Jun 15, 2017 | 6.000 | 6.162 | 5.794 | 6.110 | 5,626 | +0.02(+0.33%) |
Jun 14, 2017 | 6.395 | 6.395 | 5.760 | 6.090 | 48,437 | -0.11(-1.77%) |
Jun 13, 2017 | 6.110 | 6.380 | 6.054 | 6.200 | 20,186 | +0.06(+0.98%) |
Jun 12, 2017 | 5.950 | 6.280 | 5.720 | 6.140 | 16,609 | +0.14(+2.33%) |
Jun 09, 2017 | 6.050 | 6.170 | 6.000 | 6.000 | 3,748 | -0.31(-4.91%) |
Jun 08, 2017 | 5.990 | 6.340 | 5.783 | 6.310 | 6,203 | +0.31(+5.17%) |
Jun 07, 2017 | 6.050 | 6.400 | 5.950 | 6.000 | 33,932 | +0.00(+0.00%) |
Jun 06, 2017 | 6.300 | 6.500 | 5.645 | 6.000 | 66,310 | -0.34(-5.36%) |
Jun 05, 2017 | 6.960 | 6.960 | 6.010 | 6.340 | 37,064 | -0.36(-5.37%) |
Jun 02, 2017 | 6.947 | 7.000 | 6.306 | 6.700 | 52,310 | -0.00(-0.00%) |
Jun 01, 2017 | 6.510 | 7.080 | 6.413 | 6.700 | 59,132 | +0.00(+0.00%) |
May 31, 2017 | 7.000 | 7.080 | 6.700 | 6.700 | 53,371 | -0.25(-3.60%) |
May 30, 2017 | 6.850 | 7.000 | 6.700 | 6.950 | 21,527 | +0.01(+0.14%) |
May 26, 2017 | 7.430 | 7.430 | 6.760 | 6.940 | 16,997 | -0.43(-5.83%) |
May 25, 2017 | 6.850 | 7.370 | 6.730 | 7.370 | 17,399 | +0.68(+10.16%) |
May 24, 2017 | 7.050 | 7.400 | 6.650 | 6.690 | 33,782 | -0.24(-3.46%) |
May 23, 2017 | 7.250 | 7.250 | 6.610 | 6.930 | 24,973 | -0.40(-5.40%) |
May 22, 2017 | 7.030 | 7.864 | 7.030 | 7.325 | 4,178 | +0.29(+4.06%) |
May 19, 2017 | 7.150 | 7.300 | 6.990 | 7.040 | 24,111 | +0.04(+0.57%) |
May 18, 2017 | 7.240 | 7.380 | 6.673 | 7.000 | 29,657 | -0.05(-0.71%) |
May 17, 2017 | 7.440 | 7.800 | 7.050 | 7.050 | 34,802 | -0.39(-5.24%) |
May 16, 2017 | 7.730 | 7.950 | 7.298 | 7.440 | 30,274 | -0.18(-2.36%) |
May 15, 2017 | 7.560 | 8.308 | 7.560 | 7.620 | 16,062 | -0.27(-3.42%) |
May 12, 2017 | 7.880 | 8.700 | 7.380 | 7.890 | 13,892 | -0.21(-2.53%) |
May 11, 2017 | 8.080 | 8.430 | 8.010 | 8.095 | 18,986 | +0.21(+2.60%) |
May 10, 2017 | 8.000 | 8.350 | 7.580 | 7.890 | 32,137 | -0.17(-2.11%) |
May 09, 2017 | 8.200 | 8.650 | 8.060 | 8.060 | 42,558 | -0.28(-3.36%) |
May 08, 2017 | 8.350 | 8.350 | 7.840 | 8.340 | 31,736 | +0.14(+1.71%) |
May 05, 2017 | 8.450 | 8.594 | 8.090 | 8.200 | 34,448 | -0.07(-0.85%) |
May 04, 2017 | 8.550 | 8.649 | 7.736 | 8.270 | 26,516 | -0.27(-3.16%) |
May 03, 2017 | 8.090 | 8.540 | 7.851 | 8.540 | 18,634 | +0.31(+3.77%) |
May 02, 2017 | 8.040 | 8.595 | 8.040 | 8.230 | 23,931 | +0.01(+0.12%) |