Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.510 | 6.550 | 6.340 | 6.520 | 588,928 | +0.06(+0.93%) |
May 30, 2018 | 6.690 | 6.700 | 6.330 | 6.460 | 649,501 | -0.16(-2.42%) |
May 29, 2018 | 6.820 | 6.914 | 6.490 | 6.620 | 863,521 | -0.22(-3.22%) |
May 25, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.26(+3.95%) | |
May 24, 2018 | 6.670 | 6.880 | 6.570 | 6.580 | 573,763 | -0.12(-1.79%) |
May 23, 2018 | 6.640 | 6.830 | 6.560 | 6.700 | 539,774 | -0.01(-0.15%) |
May 22, 2018 | 6.640 | 6.820 | 6.600 | 6.710 | 881,167 | +0.18(+2.76%) |
May 21, 2018 | 6.600 | 6.790 | 6.350 | 6.530 | 2,002,645 | +0.03(+0.46%) |
May 18, 2018 | 6.450 | 6.580 | 6.330 | 6.500 | 516,841 | +0.04(+0.62%) |
May 17, 2018 | 6.450 | 6.660 | 6.341 | 6.460 | 841,615 | +0.00(+0.00%) |
May 16, 2018 | 6.250 | 6.465 | 6.210 | 6.460 | 1,501,479 | +0.23(+3.69%) |
May 15, 2018 | 6.010 | 6.250 | 5.980 | 6.230 | 782,858 | +0.14(+2.30%) |
May 14, 2018 | 6.250 | 6.310 | 5.950 | 6.090 | 1,345,713 | +0.27(+4.64%) |
May 11, 2018 | 5.820 | 5.870 | 5.650 | 5.820 | 780,098 | +0.00(+0.00%) |
May 10, 2018 | 5.740 | 5.820 | 5.640 | 5.820 | 835,148 | +0.07(+1.22%) |
May 09, 2018 | 5.110 | 5.910 | 5.000 | 5.750 | 1,221,134 | -0.34(-5.58%) |
May 08, 2018 | 5.970 | 6.180 | 5.920 | 6.090 | 1,458,668 | +0.14(+2.35%) |
May 07, 2018 | 5.800 | 6.080 | 5.800 | 5.950 | 803,220 | +0.16(+2.76%) |
May 04, 2018 | 5.650 | 5.940 | 5.510 | 5.790 | 1,187,895 | +0.15(+2.66%) |
May 03, 2018 | 5.640 | 5.655 | 5.270 | 5.640 | 845,819 | -0.03(-0.53%) |
May 02, 2018 | 5.770 | 5.770 | 5.510 | 5.670 | 1,313,451 | +0.22(+4.04%) |
May 01, 2018 | 5.170 | 5.450 | 5.090 | 5.450 | 1,377,622 | +0.31(+6.03%) |
Apr 30, 2018 | 5.320 | 5.390 | 5.020 | 5.140 | 1,316,742 | -0.18(-3.38%) |
Apr 27, 2018 | 5.600 | 5.800 | 5.300 | 5.320 | 1,450,822 | -0.25(-4.49%) |
Apr 26, 2018 | 5.690 | 5.730 | 5.430 | 5.570 | 1,283,969 | -0.12(-2.11%) |
Apr 25, 2018 | 6.160 | 6.209 | 5.435 | 5.690 | 2,658,347 | -0.41(-6.72%) |
Apr 24, 2018 | 5.990 | 6.130 | 5.910 | 6.100 | 959,850 | +0.17(+2.87%) |
Apr 23, 2018 | 6.070 | 6.140 | 5.840 | 5.930 | 705,876 | -0.12(-1.98%) |
Apr 20, 2018 | 6.070 | 6.250 | 5.960 | 6.050 | 1,618,605 | -0.02(-0.33%) |
Apr 19, 2018 | 6.360 | 6.480 | 6.060 | 6.070 | 1,251,521 | -0.36(-5.60%) |
Apr 18, 2018 | 6.870 | 6.870 | 6.420 | 6.430 | 909,044 | -0.43(-6.27%) |
Apr 17, 2018 | 6.580 | 7.065 | 6.270 | 6.860 | 2,234,565 | +0.34(+5.21%) |
Apr 16, 2018 | 6.410 | 6.930 | 6.230 | 6.520 | 2,411,421 | -0.27(-3.98%) |
Apr 13, 2018 | 6.890 | 6.920 | 6.710 | 6.790 | 585,068 | -0.05(-0.73%) |
Apr 12, 2018 | 6.890 | 6.890 | 6.651 | 6.840 | 457,399 | -0.01(-0.15%) |
Apr 11, 2018 | 6.660 | 7.000 | 6.650 | 6.850 | 792,274 | +0.19(+2.85%) |
Apr 10, 2018 | 6.380 | 6.690 | 6.370 | 6.660 | 738,967 | +0.39(+6.22%) |
Apr 09, 2018 | 6.320 | 6.550 | 6.200 | 6.270 | 547,428 | +0.02(+0.32%) |
Apr 06, 2018 | 6.310 | 6.595 | 6.110 | 6.250 | 770,080 | -0.12(-1.88%) |
Apr 05, 2018 | 6.510 | 6.630 | 6.270 | 6.370 | 647,800 | -0.08(-1.24%) |
Apr 04, 2018 | 6.090 | 6.510 | 6.070 | 6.450 | 985,574 | +0.22(+3.53%) |
Apr 03, 2018 | 6.610 | 6.675 | 6.140 | 6.230 | 1,104,938 | -0.33(-5.03%) |
Apr 02, 2018 | 6.800 | 6.970 | 6.550 | 6.560 | 1,201,883 | -0.29(-4.23%) |
Mar 29, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.84(+13.98%) | |
Mar 28, 2018 | 6.120 | 6.215 | 5.980 | 6.010 | 799,381 | -0.17(-2.75%) |
Mar 27, 2018 | 6.330 | 6.560 | 6.130 | 6.180 | 1,343,865 | -0.04(-0.64%) |
Mar 26, 2018 | 6.270 | 6.318 | 6.010 | 6.220 | 872,819 | +0.12(+1.97%) |
Mar 23, 2018 | 6.460 | 6.510 | 6.090 | 6.100 | 1,638,950 | -0.41(-6.30%) |
Mar 22, 2018 | 6.620 | 6.725 | 6.390 | 6.510 | 1,193,313 | -0.17(-2.54%) |
Mar 21, 2018 | 6.800 | 6.900 | 6.660 | 6.680 | 631,730 | -0.13(-1.91%) |
Mar 20, 2018 | 6.900 | 6.930 | 6.680 | 6.810 | 479,165 | -0.14(-2.01%) |
Mar 19, 2018 | 7.110 | 7.130 | 6.790 | 6.950 | 996,633 | -0.18(-2.52%) |
Mar 16, 2018 | 7.030 | 7.150 | 6.970 | 7.130 | 759,985 | +0.09(+1.28%) |
Mar 15, 2018 | 6.930 | 7.280 | 6.820 | 7.040 | 851,814 | +0.14(+2.03%) |
Mar 14, 2018 | 7.120 | 7.150 | 6.805 | 6.900 | 1,105,183 | -0.21(-2.95%) |
Mar 13, 2018 | 7.730 | 7.760 | 7.030 | 7.110 | 1,350,966 | -0.60(-7.78%) |
Mar 12, 2018 | 7.660 | 8.150 | 7.200 | 7.710 | 4,063,903 | +0.54(+7.53%) |
Mar 09, 2018 | 6.900 | 7.220 | 6.840 | 7.170 | 1,339,275 | +0.33(+4.82%) |
Mar 08, 2018 | 6.990 | 7.140 | 6.770 | 6.840 | 778,264 | -0.14(-2.01%) |
Mar 07, 2018 | 6.980 | 1,255,629 | +0.26(+3.87%) | |||
Mar 06, 2018 | 6.400 | 6.825 | 6.400 | 6.720 | 942,048 | +0.37(+5.83%) |
Mar 05, 2018 | 6.330 | 6.450 | 6.310 | 6.350 | 573,115 | +0.01(+0.16%) |
Mar 02, 2018 | 6.080 | 6.400 | 5.960 | 6.340 | 1,560,010 | +0.22(+3.59%) |
Mar 01, 2018 | 6.100 | 6.390 | 5.940 | 6.120 | 1,117,580 | +0.05(+0.82%) |
Feb 28, 2018 | 5.950 | 6.230 | 5.760 | 6.070 | 688,239 | +0.18(+3.06%) |
Feb 27, 2018 | 6.070 | 6.150 | 5.880 | 5.890 | 418,814 | -0.16(-2.64%) |
Feb 26, 2018 | 5.870 | 6.105 | 5.730 | 6.050 | 673,928 | +0.23(+3.95%) |
Feb 23, 2018 | 5.540 | 5.870 | 5.330 | 5.820 | 957,993 | +0.27(+4.86%) |
Feb 22, 2018 | 6.020 | 6.060 | 5.455 | 5.550 | 1,518,246 | -0.48(-7.96%) |
Feb 21, 2018 | 6.360 | 6.360 | 5.945 | 6.030 | 685,967 | -0.30(-4.74%) |
Feb 20, 2018 | 6.150 | 6.370 | 6.100 | 6.330 | 689,184 | +0.19(+3.09%) |
Feb 16, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.20(+3.37%) | |
Feb 15, 2018 | 5.920 | 5.960 | 5.830 | 5.940 | 445,102 | +0.10(+1.71%) |
Feb 14, 2018 | 5.450 | 5.860 | 5.450 | 5.840 | 557,368 | +0.30(+5.42%) |
Feb 13, 2018 | 5.570 | 5.570 | 5.420 | 5.540 | 401,091 | -0.09(-1.60%) |
Feb 12, 2018 | 5.870 | 5.990 | 5.610 | 5.630 | 686,971 | -0.19(-3.26%) |
Feb 09, 2018 | 5.740 | 5.870 | 5.520 | 5.820 | 933,416 | +0.19(+3.37%) |
Feb 08, 2018 | 5.490 | 5.760 | 5.420 | 5.630 | 924,609 | +0.18(+3.30%) |
Feb 07, 2018 | 5.800 | 5.810 | 5.380 | 5.450 | 942,476 | -0.38(-6.52%) |
Feb 06, 2018 | 4.960 | 5.870 | 4.950 | 5.830 | 1,941,918 | +0.65(+12.55%) |
Feb 05, 2018 | 5.400 | 5.460 | 5.030 | 5.180 | 790,881 | -0.31(-5.65%) |
Feb 02, 2018 | 5.570 | 5.680 | 5.440 | 5.490 | 1,190,426 | -0.16(-2.83%) |
Feb 01, 2018 | 5.560 | 5.730 | 5.470 | 5.650 | 554,833 | +0.04(+0.71%) |
Jan 31, 2018 | 5.930 | 5.930 | 5.470 | 5.610 | 1,001,685 | -0.25(-4.27%) |
Jan 30, 2018 | 5.990 | 6.100 | 5.840 | 5.860 | 836,918 | -0.22(-3.62%) |
Jan 29, 2018 | 6.120 | 6.380 | 5.980 | 6.080 | 1,206,484 | -0.47(-7.18%) |
Jan 26, 2018 | 6.410 | 6.550 | 6.330 | 6.550 | 565,749 | +0.20(+3.15%) |
Jan 25, 2018 | 6.400 | 6.560 | 6.285 | 6.350 | 526,396 | -0.06(-0.94%) |
Jan 24, 2018 | 6.520 | 6.550 | 6.315 | 6.410 | 822,739 | -0.11(-1.69%) |
Jan 23, 2018 | 6.600 | 6.720 | 6.420 | 6.520 | 456,451 | -0.12(-1.81%) |
Jan 22, 2018 | 6.400 | 6.740 | 6.370 | 6.640 | 891,966 | +0.23(+3.59%) |
Jan 19, 2018 | 6.270 | 6.530 | 6.250 | 6.410 | 538,047 | +0.08(+1.26%) |
Jan 18, 2018 | 6.400 | 6.420 | 6.270 | 6.330 | 752,792 | -0.16(-2.47%) |
Jan 17, 2018 | 6.280 | 6.560 | 6.270 | 6.490 | 531,249 | +0.19(+3.02%) |
Jan 16, 2018 | 6.750 | 6.770 | 6.180 | 6.300 | 902,202 | -0.39(-5.83%) |
Jan 12, 2018 | 6.690 | 6.690 | 6.690 | 0 | +0.15(+2.29%) | |
Jan 11, 2018 | 6.470 | 6.610 | 6.330 | 6.540 | 418,445 | +0.13(+2.03%) |
Jan 10, 2018 | 6.500 | 6.520 | 6.140 | 6.410 | 525,285 | -0.11(-1.69%) |
Jan 09, 2018 | 7.030 | 7.060 | 6.500 | 6.520 | 969,995 | -0.49(-6.99%) |
Jan 08, 2018 | 6.890 | 7.090 | 6.590 | 7.010 | 769,930 | +0.12(+1.74%) |
Jan 05, 2018 | 6.910 | 7.070 | 6.850 | 6.890 | 445,641 | +0.03(+0.44%) |
Jan 04, 2018 | 7.210 | 7.280 | 6.830 | 6.860 | 565,900 | -0.30(-4.19%) |
Jan 03, 2018 | 7.210 | 7.320 | 6.980 | 7.160 | 587,783 | -0.02(-0.28%) |
Jan 02, 2018 | 6.650 | 7.180 | 6.610 | 7.180 | 977,908 | +0.60(+9.12%) |
Dec 29, 2017 | 6.580 | 6.580 | 6.580 | 0 | -0.10(-1.50%) | |
Dec 28, 2017 | 6.790 | 6.990 | 6.640 | 6.680 | 366,091 | -0.07(-1.04%) |
Dec 27, 2017 | 6.850 | 6.970 | 6.690 | 6.750 | 460,285 | -0.08(-1.17%) |
Dec 26, 2017 | 6.820 | 7.040 | 6.700 | 6.830 | 331,180 | -0.05(-0.73%) |
Dec 22, 2017 | 6.990 | 7.150 | 6.850 | 6.880 | 315,794 | -0.14(-1.99%) |
Dec 21, 2017 | 6.920 | 7.250 | 6.830 | 7.020 | 712,834 | +0.11(+1.59%) |
Dec 20, 2017 | 7.000 | 7.140 | 6.720 | 6.910 | 524,856 | -0.08(-1.14%) |
Dec 19, 2017 | 6.880 | 7.100 | 6.760 | 6.990 | 795,258 | +0.09(+1.30%) |
Dec 18, 2017 | 6.690 | 6.980 | 6.600 | 6.900 | 578,388 | +0.26(+3.92%) |
Dec 15, 2017 | 6.800 | 6.850 | 6.300 | 6.640 | 835,311 | -0.13(-1.92%) |
Dec 14, 2017 | 6.900 | 6.960 | 6.670 | 6.770 | 530,208 | -0.12(-1.74%) |
Dec 13, 2017 | 6.810 | 7.020 | 6.690 | 6.890 | 578,478 | +0.09(+1.32%) |
Dec 12, 2017 | 6.920 | 7.020 | 6.740 | 6.800 | 701,740 | -0.16(-2.30%) |
Dec 11, 2017 | 6.610 | 6.960 | 6.530 | 6.960 | 722,032 | +0.39(+5.94%) |
Dec 08, 2017 | 6.490 | 6.800 | 6.490 | 6.570 | 604,976 | +0.00(+0.00%) |
Dec 07, 2017 | 6.330 | 6.590 | 6.190 | 1,010,953 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.390 | 6.670 | 6.210 | 6.400 | 1,223,895 | -0.02(-0.31%) |
Dec 05, 2017 | 6.160 | 6.520 | 6.150 | 6.420 | 883,688 | +0.20(+3.22%) |
Dec 04, 2017 | 6.640 | 6.670 | 6.200 | 6.220 | 1,129,858 | -0.34(-5.18%) |
Dec 01, 2017 | 7.110 | 7.110 | 6.460 | 6.560 | 1,577,156 | -0.54(-7.61%) |
Nov 30, 2017 | 6.960 | 7.140 | 6.840 | 7.100 | 1,281,708 | +0.22(+3.20%) |
Nov 29, 2017 | 7.030 | 7.230 | 6.640 | 6.880 | 1,016,379 | -0.12(-1.71%) |
Nov 28, 2017 | 6.910 | 7.070 | 6.850 | 7.000 | 873,241 | +0.10(+1.45%) |
Nov 27, 2017 | 7.290 | 7.330 | 6.850 | 6.900 | 1,139,079 | -0.45(-6.12%) |
Nov 24, 2017 | 7.300 | 7.420 | 7.065 | 7.350 | 736,009 | +0.08(+1.10%) |
Nov 22, 2017 | 7.500 | 7.680 | 7.180 | 7.270 | 1,488,853 | -0.23(-3.07%) |
Nov 21, 2017 | 7.330 | 7.520 | 7.230 | 7.500 | 1,675,266 | +0.18(+2.46%) |
Nov 20, 2017 | 7.030 | 7.400 | 7.000 | 7.320 | 1,975,779 | +0.34(+4.87%) |
Nov 17, 2017 | 6.600 | 7.010 | 6.510 | 6.980 | 1,124,644 | +0.40(+6.08%) |
Nov 16, 2017 | 6.340 | 6.690 | 6.330 | 6.580 | 1,738,198 | +0.26(+4.11%) |
Nov 15, 2017 | 6.010 | 6.620 | 5.771 | 6.320 | 1,489,785 | +0.20(+3.27%) |
Nov 14, 2017 | 6.410 | 6.410 | 5.760 | 6.120 | 1,731,189 | -0.29(-4.52%) |
Nov 13, 2017 | 6.290 | 6.489 | 6.070 | 6.410 | 1,092,212 | +0.12(+1.91%) |
Nov 10, 2017 | 6.160 | 6.400 | 6.010 | 6.290 | 1,450,522 | +0.13(+2.11%) |
Nov 09, 2017 | 6.430 | 6.480 | 5.950 | 6.160 | 1,845,826 | -0.37(-5.67%) |
Nov 08, 2017 | 5.800 | 6.662 | 5.770 | 6.530 | 2,610,425 | +0.61(+10.30%) |
Nov 07, 2017 | 5.280 | 5.930 | 5.100 | 5.920 | 3,249,444 | +1.17(+24.63%) |
Nov 06, 2017 | 4.640 | 4.860 | 4.560 | 4.750 | 1,957,584 | +0.17(+3.71%) |
Nov 03, 2017 | 4.960 | 4.980 | 4.560 | 4.580 | 1,778,352 | -0.40(-8.03%) |
Nov 02, 2017 | 5.200 | 5.200 | 4.710 | 4.980 | 3,076,222 | -0.24(-4.60%) |
Nov 01, 2017 | 5.250 | 5.360 | 5.071 | 5.220 | 1,430,596 | +0.01(+0.19%) |
Oct 31, 2017 | 5.250 | 5.340 | 5.120 | 5.210 | 1,103,078 | -0.03(-0.57%) |
Oct 30, 2017 | 5.180 | 5.405 | 5.060 | 5.240 | 1,607,609 | -0.03(-0.57%) |
Oct 27, 2017 | 5.790 | 6.080 | 5.250 | 5.270 | 1,863,437 | -0.35(-6.23%) |
Oct 26, 2017 | 6.600 | 6.690 | 5.500 | 5.620 | 2,753,922 | -0.88(-13.54%) |
Oct 25, 2017 | 6.340 | 6.700 | 6.110 | 6.500 | 2,561,702 | +0.25(+4.00%) |
Oct 24, 2017 | 5.650 | 6.270 | 5.650 | 6.250 | 2,582,735 | +0.59(+10.42%) |
Oct 23, 2017 | 5.450 | 5.730 | 5.400 | 5.660 | 1,955,522 | +0.20(+3.66%) |
Oct 20, 2017 | 5.180 | 5.563 | 5.180 | 5.460 | 2,332,265 | +0.33(+6.43%) |
Oct 19, 2017 | 4.830 | 5.300 | 4.789 | 5.130 | 2,053,976 | +0.28(+5.77%) |
Oct 18, 2017 | 4.780 | 4.890 | 4.780 | 4.850 | 723,646 | +0.10(+2.11%) |
Oct 17, 2017 | 4.750 | 4.890 | 4.740 | 4.750 | 809,566 | +0.00(+0.00%) |
Oct 16, 2017 | 4.710 | 4.820 | 4.690 | 4.750 | 784,016 | +0.02(+0.42%) |
Oct 13, 2017 | 4.630 | 4.780 | 4.620 | 4.730 | 878,833 | +0.04(+0.85%) |
Oct 12, 2017 | 4.700 | 4.790 | 4.609 | 4.690 | 1,120,426 | -0.12(-2.49%) |
Oct 11, 2017 | 4.840 | 4.880 | 4.800 | 4.810 | 781,633 | -0.04(-0.82%) |
Oct 10, 2017 | 5.030 | 5.050 | 4.820 | 4.850 | 1,001,459 | -0.14(-2.81%) |
Oct 09, 2017 | 4.950 | 5.100 | 4.800 | 4.990 | 1,380,240 | +0.03(+0.60%) |
Oct 06, 2017 | 4.980 | 5.330 | 4.720 | 4.960 | 2,536,500 | -0.01(-0.20%) |
Oct 05, 2017 | 5.470 | 5.690 | 4.930 | 4.970 | 5,907,742 | -0.89(-15.19%) |
Oct 04, 2017 | 5.890 | 5.940 | 5.705 | 5.860 | 525,239 | -0.03(-0.51%) |
Oct 03, 2017 | 5.920 | 5.950 | 5.780 | 5.890 | 616,208 | +0.00(+0.00%) |
Oct 02, 2017 | 5.570 | 5.930 | 5.540 | 5.890 | 1,234,568 | +0.33(+5.94%) |
Sep 29, 2017 | 5.840 | 5.910 | 5.440 | 5.560 | 1,622,200 | -0.32(-5.44%) |
Sep 28, 2017 | 5.860 | 5.910 | 5.790 | 5.880 | 405,292 | +0.01(+0.17%) |
Sep 27, 2017 | 5.760 | 5.930 | 5.740 | 5.870 | 836,695 | +0.19(+3.35%) |
Sep 26, 2017 | 5.590 | 5.700 | 5.560 | 5.680 | 683,306 | +0.13(+2.34%) |
Sep 25, 2017 | 5.890 | 5.950 | 5.500 | 5.550 | 1,129,161 | -0.35(-5.93%) |
Sep 22, 2017 | 5.910 | 6.000 | 5.870 | 5.900 | 702,404 | -0.02(-0.34%) |
Sep 21, 2017 | 6.020 | 6.080 | 5.850 | 5.920 | 735,000 | -0.08(-1.33%) |
Sep 20, 2017 | 6.280 | 6.330 | 6.000 | 6.000 | 674,639 | -0.27(-4.31%) |
Sep 19, 2017 | 6.140 | 6.400 | 6.140 | 6.270 | 1,026,294 | +0.13(+2.12%) |
Sep 18, 2017 | 5.750 | 6.275 | 5.660 | 6.140 | 1,364,804 | +0.29(+4.96%) |
Sep 15, 2017 | 5.860 | 5.930 | 5.820 | 5.850 | 744,333 | +0.02(+0.34%) |
Sep 14, 2017 | 6.170 | 6.220 | 5.750 | 5.830 | 1,136,205 | -0.35(-5.66%) |
Sep 13, 2017 | 6.100 | 6.265 | 6.020 | 6.180 | 766,577 | +0.06(+0.98%) |
Sep 12, 2017 | 5.990 | 6.130 | 5.950 | 6.120 | 710,772 | +0.18(+3.03%) |
Sep 11, 2017 | 5.810 | 6.130 | 5.790 | 5.940 | 1,314,216 | +0.12(+2.06%) |
Sep 08, 2017 | 5.760 | 5.980 | 5.710 | 5.820 | 713,904 | -0.02(-0.34%) |
Sep 07, 2017 | 5.970 | 6.020 | 5.770 | 5.840 | 924,007 | -0.11(-1.85%) |
Sep 06, 2017 | 5.950 | 6.000 | 5.830 | 5.950 | 711,749 | +0.05(+0.85%) |
Sep 05, 2017 | 6.060 | 6.150 | 5.850 | 5.900 | 1,079,663 | -0.29(-4.68%) |
Sep 01, 2017 | 5.870 | 6.200 | 5.830 | 6.190 | 1,144,138 | +0.34(+5.81%) |
Aug 31, 2017 | 5.970 | 6.030 | 5.850 | 5.850 | 864,196 | -0.14(-2.34%) |
Aug 30, 2017 | 6.010 | 6.060 | 5.910 | 5.990 | 728,142 | +0.02(+0.34%) |
Aug 29, 2017 | 5.950 | 6.070 | 5.800 | 5.970 | 963,171 | -0.13(-2.13%) |
Aug 28, 2017 | 6.150 | 6.190 | 5.935 | 6.100 | 995,374 | -0.03(-0.49%) |
Aug 25, 2017 | 6.360 | 6.530 | 5.930 | 6.130 | 2,339,652 | -0.11(-1.76%) |
Aug 24, 2017 | 6.410 | 6.865 | 6.110 | 6.240 | 6,330,614 | +0.14(+2.30%) |
Aug 23, 2017 | 5.440 | 6.105 | 5.370 | 6.100 | 2,506,519 | +0.59(+10.71%) |
Aug 22, 2017 | 5.260 | 5.535 | 5.260 | 5.510 | 1,042,378 | +0.18(+3.38%) |
Aug 21, 2017 | 5.600 | 5.600 | 5.255 | 5.330 | 1,132,427 | -0.25(-4.48%) |
Aug 18, 2017 | 5.640 | 5.690 | 5.530 | 5.580 | 1,272,397 | -0.10(-1.76%) |
Aug 17, 2017 | 5.760 | 5.880 | 5.635 | 5.680 | 918,505 | -0.12(-2.07%) |
Aug 16, 2017 | 5.860 | 6.000 | 5.760 | 5.800 | 1,036,806 | -0.09(-1.53%) |
Aug 15, 2017 | 6.110 | 6.170 | 5.870 | 5.890 | 826,164 | -0.18(-2.97%) |
Aug 14, 2017 | 5.890 | 6.080 | 5.890 | 6.070 | 1,784,872 | +0.16(+2.71%) |
Aug 11, 2017 | 5.800 | 6.110 | 5.766 | 5.910 | 2,083,923 | -0.04(-0.67%) |
Aug 10, 2017 | 6.240 | 6.360 | 5.940 | 5.950 | 1,553,878 | -0.39(-6.15%) |
Aug 09, 2017 | 6.500 | 6.620 | 6.285 | 6.340 | 1,742,369 | -0.18(-2.76%) |
Aug 08, 2017 | 6.550 | 6.770 | 6.520 | 6.520 | 1,208,595 | -0.06(-0.91%) |
Aug 07, 2017 | 6.630 | 6.970 | 6.510 | 6.580 | 2,418,205 | -0.09(-1.35%) |
Aug 04, 2017 | 6.990 | 7.980 | 6.380 | 6.670 | 5,219,141 | -0.82(-10.95%) |
Aug 03, 2017 | 7.800 | 7.870 | 7.410 | 7.490 | 1,686,927 | -0.17(-2.22%) |
Aug 02, 2017 | 8.140 | 8.195 | 7.630 | 7.660 | 2,049,338 | -0.69(-8.26%) |
Aug 01, 2017 | 8.170 | 8.720 | 7.980 | 8.350 | 2,466,894 | +0.28(+3.47%) |
Jul 31, 2017 | 8.120 | 8.150 | 7.840 | 8.070 | 983,737 | -0.01(-0.12%) |
Jul 28, 2017 | 8.040 | 8.260 | 7.990 | 8.080 | 813,780 | -0.08(-0.98%) |
Jul 27, 2017 | 8.450 | 8.500 | 7.880 | 8.160 | 890,005 | -0.31(-3.66%) |
Jul 26, 2017 | 8.620 | 8.730 | 8.340 | 8.470 | 599,927 | -0.15(-1.74%) |
Jul 25, 2017 | 8.320 | 8.630 | 8.210 | 8.620 | 685,555 | +0.31(+3.73%) |
Jul 24, 2017 | 8.120 | 8.350 | 8.110 | 8.310 | 778,331 | -0.12(-1.42%) |
Jul 21, 2017 | 8.410 | 8.485 | 8.200 | 8.430 | 476,956 | +0.03(+0.36%) |
Jul 20, 2017 | 8.320 | 8.415 | 8.170 | 8.400 | 502,467 | +0.11(+1.33%) |
Jul 19, 2017 | 8.100 | 8.390 | 8.050 | 8.290 | 456,241 | +0.27(+3.37%) |
Jul 18, 2017 | 7.980 | 8.130 | 7.960 | 8.020 | 327,159 | -0.04(-0.50%) |
Jul 17, 2017 | 8.190 | 8.280 | 8.040 | 8.060 | 388,970 | -0.17(-2.07%) |
Jul 14, 2017 | 8.200 | 8.350 | 8.050 | 8.230 | 846,427 | -0.17(-2.02%) |
Jul 13, 2017 | 8.360 | 8.425 | 8.140 | 8.400 | 703,887 | +0.12(+1.45%) |
Jul 12, 2017 | 8.250 | 8.380 | 8.250 | 8.280 | 422,700 | +0.12(+1.47%) |
Jul 11, 2017 | 8.190 | 8.250 | 8.040 | 8.160 | 418,846 | -0.02(-0.24%) |
Jul 10, 2017 | 7.750 | 8.220 | 7.750 | 8.180 | 795,416 | +0.25(+3.15%) |
Jul 07, 2017 | 7.590 | 7.940 | 7.490 | 7.930 | 689,004 | +0.34(+4.48%) |
Jul 06, 2017 | 7.550 | 7.700 | 7.470 | 7.590 | 515,128 | -0.09(-1.17%) |
Jul 05, 2017 | 7.650 | 7.800 | 7.550 | 7.680 | 621,704 | +0.03(+0.39%) |
Jul 03, 2017 | 7.790 | 7.820 | 7.550 | 7.650 | 490,947 | -0.07(-0.91%) |
Jun 30, 2017 | 7.980 | 8.020 | 7.500 | 7.720 | 2,560,352 | -0.38(-4.69%) |
Jun 29, 2017 | 8.350 | 8.360 | 7.910 | 8.100 | 930,887 | -0.29(-3.46%) |
Jun 28, 2017 | 8.320 | 8.420 | 8.130 | 8.390 | 614,035 | +0.22(+2.69%) |
Jun 27, 2017 | 8.490 | 8.510 | 8.150 | 8.170 | 781,562 | -0.34(-4.00%) |
Jun 26, 2017 | 8.630 | 8.700 | 8.400 | 8.510 | 802,904 | -0.13(-1.50%) |
Jun 23, 2017 | 8.380 | 8.690 | 8.320 | 8.640 | 969,458 | +0.33(+3.97%) |
Jun 22, 2017 | 8.290 | 8.410 | 8.140 | 8.310 | 1,229,666 | +0.06(+0.73%) |
Jun 21, 2017 | 8.390 | 8.530 | 8.190 | 8.250 | 1,218,811 | -0.07(-0.84%) |
Jun 20, 2017 | 8.920 | 8.980 | 8.295 | 8.320 | 1,318,352 | -0.64(-7.14%) |
Jun 19, 2017 | 9.020 | 9.160 | 8.740 | 8.960 | 687,353 | +0.09(+1.01%) |
Jun 16, 2017 | 8.860 | 8.920 | 8.500 | 8.870 | 1,851,871 | +0.02(+0.23%) |
Jun 15, 2017 | 8.790 | 8.915 | 8.520 | 8.850 | 1,015,523 | -0.07(-0.78%) |
Jun 14, 2017 | 9.060 | 9.110 | 8.760 | 8.920 | 1,161,744 | -0.14(-1.55%) |
Jun 13, 2017 | 9.020 | 9.220 | 8.820 | 9.060 | 798,927 | +0.10(+1.12%) |
Jun 12, 2017 | 8.680 | 9.180 | 8.560 | 8.960 | 1,334,776 | +0.06(+0.67%) |
Jun 09, 2017 | 9.550 | 9.780 | 8.620 | 8.900 | 2,233,410 | -0.65(-6.81%) |
Jun 08, 2017 | 8.930 | 9.570 | 8.840 | 9.550 | 1,480,831 | +0.62(+6.94%) |
Jun 07, 2017 | 8.900 | 9.090 | 8.745 | 8.930 | 870,722 | +0.02(+0.22%) |
Jun 06, 2017 | 8.720 | 9.360 | 8.690 | 8.910 | 1,631,510 | +0.10(+1.14%) |
Jun 05, 2017 | 9.100 | 9.190 | 8.760 | 8.810 | 924,000 | -0.31(-3.40%) |
Jun 02, 2017 | 9.200 | 9.390 | 9.020 | 9.120 | 974,290 | -0.08(-0.87%) |