Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.830 | 6.850 | 6.780 | 6.850 | 1,185 | +0.13(+1.93%) |
May 30, 2018 | 6.820 | 6.900 | 6.720 | 6.720 | 19,873 | -0.18(-2.61%) |
May 29, 2018 | 6.850 | 6.900 | 6.761 | 6.900 | 15,386 | +0.05(+0.73%) |
May 25, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.09(+1.33%) | |
May 24, 2018 | 6.660 | 6.800 | 6.520 | 6.760 | 11,206 | +0.00(+0.00%) |
May 23, 2018 | 6.690 | 6.790 | 6.540 | 6.760 | 14,244 | +0.01(+0.15%) |
May 22, 2018 | 6.510 | 6.786 | 6.510 | 6.750 | 14,723 | +0.11(+1.66%) |
May 21, 2018 | 6.150 | 6.800 | 6.150 | 6.640 | 30,254 | +0.10(+1.53%) |
May 18, 2018 | 6.210 | 6.550 | 6.010 | 6.540 | 9,148 | +0.00(+0.00%) |
May 17, 2018 | 6.380 | 6.540 | 5.990 | 6.540 | 58,044 | +0.25(+3.97%) |
May 16, 2018 | 6.070 | 6.450 | 5.800 | 6.290 | 57,401 | +0.13(+2.11%) |
May 15, 2018 | 6.290 | 6.290 | 6.091 | 6.160 | 4,846 | -0.19(-2.99%) |
May 14, 2018 | 6.130 | 6.350 | 5.648 | 6.350 | 29,222 | +0.10(+1.60%) |
May 11, 2018 | 5.780 | 6.250 | 5.550 | 6.250 | 62,611 | +0.36(+6.11%) |
May 10, 2018 | 5.820 | 5.900 | 5.510 | 5.890 | 24,500 | +0.18(+3.15%) |
May 09, 2018 | 5.690 | 5.800 | 5.561 | 5.710 | 16,750 | +0.24(+4.39%) |
May 08, 2018 | 5.820 | 5.820 | 5.400 | 5.470 | 7,486 | -0.37(-6.34%) |
May 07, 2018 | 5.999 | 5.999 | 5.582 | 5.840 | 7,039 | +0.10(+1.74%) |
May 04, 2018 | 5.650 | 5.890 | 5.621 | 5.740 | 16,494 | -0.12(-2.05%) |
May 03, 2018 | 5.830 | 5.990 | 5.810 | 5.860 | 10,291 | +0.09(+1.56%) |
May 02, 2018 | 5.890 | 5.890 | 5.760 | 5.770 | 2,549 | -0.13(-2.20%) |
May 01, 2018 | 5.750 | 6.030 | 5.750 | 5.900 | 7,753 | +0.15(+2.61%) |
Apr 30, 2018 | 5.870 | 5.870 | 5.608 | 5.750 | 53,299 | -0.15(-2.54%) |
Apr 27, 2018 | 5.840 | 5.910 | 5.815 | 5.900 | 9,269 | +0.10(+1.72%) |
Apr 26, 2018 | 5.820 | 5.850 | 5.750 | 5.800 | 9,668 | +0.04(+0.69%) |
Apr 25, 2018 | 5.750 | 5.880 | 5.750 | 5.760 | 12,301 | -0.03(-0.52%) |
Apr 24, 2018 | 5.760 | 5.840 | 5.740 | 5.790 | 16,072 | -0.04(-0.76%) |
Apr 23, 2018 | 5.810 | 5.862 | 5.810 | 5.835 | 3,166 | -0.02(-0.26%) |
Apr 20, 2018 | 5.920 | 5.920 | 5.770 | 5.850 | 4,217 | -0.06(-1.02%) |
Apr 19, 2018 | 5.940 | 5.940 | 5.780 | 5.910 | 5,403 | +0.01(+0.17%) |
Apr 18, 2018 | 5.810 | 5.900 | 5.810 | 5.900 | 4,266 | +0.08(+1.37%) |
Apr 17, 2018 | 5.850 | 5.850 | 5.761 | 5.820 | 7,885 | -0.05(-0.85%) |
Apr 16, 2018 | 5.960 | 5.980 | 5.630 | 5.870 | 12,560 | -0.03(-0.51%) |
Apr 13, 2018 | 5.920 | 6.050 | 5.870 | 5.900 | 19,006 | +0.05(+0.85%) |
Apr 12, 2018 | 5.970 | 6.050 | 5.830 | 5.850 | 7,047 | -0.09(-1.52%) |
Apr 11, 2018 | 5.950 | 6.020 | 5.800 | 5.940 | 7,738 | +0.03(+0.51%) |
Apr 10, 2018 | 5.880 | 5.959 | 5.760 | 5.910 | 2,059 | +0.16(+2.78%) |
Apr 09, 2018 | 5.960 | 5.975 | 5.710 | 5.750 | 10,513 | -0.25(-4.17%) |
Apr 06, 2018 | 6.010 | 6.081 | 5.860 | 6.000 | 12,505 | -0.01(-0.17%) |
Apr 05, 2018 | 6.050 | 6.120 | 5.934 | 6.010 | 21,062 | +0.01(+0.17%) |
Apr 04, 2018 | 6.030 | 6.300 | 6.000 | 6.000 | 19,955 | +0.00(+0.00%) |
Apr 03, 2018 | 6.020 | 6.350 | 5.920 | 6.000 | 46,704 | -0.02(-0.33%) |
Apr 02, 2018 | 6.300 | 6.380 | 5.900 | 6.020 | 83,933 | -0.25(-3.91%) |
Mar 29, 2018 | 6.265 | 6.265 | 6.265 | 0 | -0.04(-0.71%) | |
Mar 28, 2018 | 6.332 | 6.390 | 6.123 | 6.310 | 19,347 | -0.14(-2.17%) |
Mar 27, 2018 | 6.700 | 6.700 | 6.450 | 6.450 | 10,478 | -0.31(-4.59%) |
Mar 26, 2018 | 6.500 | 6.800 | 6.470 | 6.760 | 62,868 | +0.13(+1.96%) |
Mar 23, 2018 | 6.470 | 6.640 | 6.380 | 6.630 | 15,230 | +0.29(+4.57%) |
Mar 22, 2018 | 6.470 | 6.590 | 6.340 | 6.340 | 10,224 | -0.21(-3.21%) |
Mar 21, 2018 | 6.300 | 6.670 | 6.300 | 6.550 | 40,455 | +0.32(+5.14%) |
Mar 20, 2018 | 6.320 | 6.328 | 6.040 | 6.230 | 28,773 | -0.11(-1.74%) |
Mar 19, 2018 | 6.150 | 6.350 | 6.090 | 6.340 | 9,269 | +0.20(+3.26%) |
Mar 16, 2018 | 5.740 | 6.150 | 5.740 | 6.140 | 39,773 | -0.02(-0.32%) |
Mar 15, 2018 | 6.090 | 6.160 | 6.020 | 6.160 | 24,403 | +0.06(+0.98%) |
Mar 14, 2018 | 6.200 | 6.210 | 5.840 | 6.100 | 35,083 | -0.16(-2.48%) |
Mar 13, 2018 | 6.310 | 6.350 | 6.160 | 6.255 | 9,492 | -0.13(-2.11%) |
Mar 12, 2018 | 6.200 | 6.800 | 6.200 | 6.390 | 4,994 | +0.19(+3.06%) |
Mar 09, 2018 | 6.280 | 6.459 | 6.150 | 6.200 | 13,169 | -0.10(-1.59%) |
Mar 08, 2018 | 6.320 | 6.630 | 6.071 | 6.300 | 6,264 | -0.03(-0.47%) |
Mar 07, 2018 | 6.930 | 6.930 | 6.270 | 6.330 | 15,967 | -0.27(-4.09%) |
Mar 06, 2018 | 6.690 | 6.890 | 6.430 | 6.600 | 8,553 | -0.01(-0.15%) |
Mar 05, 2018 | 6.320 | 6.996 | 6.320 | 6.610 | 15,821 | +0.17(+2.64%) |
Mar 02, 2018 | 6.120 | 6.450 | 5.500 | 6.440 | 47,042 | -0.35(-5.15%) |
Mar 01, 2018 | 6.640 | 6.840 | 6.450 | 6.790 | 22,011 | +0.21(+3.19%) |
Feb 28, 2018 | 6.930 | 6.950 | 6.481 | 6.580 | 16,412 | -0.26(-3.86%) |
Feb 27, 2018 | 6.970 | 7.000 | 6.785 | 6.844 | 25,018 | -0.10(-1.38%) |
Feb 26, 2018 | 6.590 | 7.000 | 6.590 | 6.940 | 34,663 | +0.36(+5.39%) |
Feb 23, 2018 | 6.610 | 6.706 | 6.413 | 6.585 | 17,580 | +0.07(+1.00%) |
Feb 22, 2018 | 6.610 | 6.750 | 6.495 | 6.520 | 24,141 | +0.00(+0.00%) |
Feb 21, 2018 | 6.392 | 6.680 | 6.392 | 6.520 | 9,971 | +0.06(+0.93%) |
Feb 20, 2018 | 6.400 | 6.500 | 6.399 | 6.460 | 23,104 | +0.06(+0.94%) |
Feb 16, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.03(-0.47%) | |
Feb 15, 2018 | 6.570 | 6.619 | 6.140 | 6.430 | 38,730 | -0.04(-0.62%) |
Feb 14, 2018 | 6.400 | 6.625 | 6.120 | 6.470 | 57,114 | -0.11(-1.67%) |
Feb 13, 2018 | 6.760 | 6.867 | 6.500 | 6.580 | 19,303 | -0.09(-1.35%) |
Feb 12, 2018 | 6.460 | 7.081 | 6.320 | 6.670 | 171,471 | +0.36(+5.71%) |
Feb 09, 2018 | 6.300 | 6.359 | 6.155 | 6.310 | 41,836 | +0.06(+0.96%) |
Feb 08, 2018 | 6.290 | 5.992 | 6.250 | 48,582 | +0.19(+3.14%) | |
Feb 07, 2018 | 6.000 | 6.150 | 5.910 | 6.060 | 49,439 | +0.15(+2.54%) |
Feb 06, 2018 | 5.490 | 6.000 | 5.450 | 5.910 | 37,786 | +0.31(+5.54%) |
Feb 05, 2018 | 5.680 | 5.979 | 5.420 | 5.600 | 42,215 | -0.10(-1.75%) |
Feb 02, 2018 | 6.210 | 6.210 | 5.337 | 5.700 | 66,221 | -0.60(-9.52%) |
Feb 01, 2018 | 6.180 | 6.300 | 6.110 | 6.300 | 28,275 | +0.03(+0.48%) |
Jan 31, 2018 | 6.210 | 6.300 | 6.070 | 6.270 | 51,033 | +0.13(+2.12%) |
Jan 30, 2018 | 6.050 | 6.270 | 6.001 | 6.140 | 20,864 | +0.07(+1.15%) |
Jan 29, 2018 | 6.040 | 6.130 | 6.040 | 6.070 | 18,033 | +0.02(+0.33%) |
Jan 26, 2018 | 6.140 | 6.210 | 6.000 | 6.050 | 50,553 | -0.15(-2.42%) |
Jan 25, 2018 | 6.250 | 6.382 | 6.020 | 6.200 | 15,230 | -0.02(-0.32%) |
Jan 24, 2018 | 6.380 | 6.499 | 6.020 | 6.220 | 37,982 | -0.07(-1.11%) |
Jan 23, 2018 | 6.010 | 6.480 | 6.000 | 6.290 | 41,771 | +0.21(+3.45%) |
Jan 22, 2018 | 6.140 | 6.140 | 6.001 | 6.080 | 9,483 | -0.02(-0.33%) |
Jan 19, 2018 | 6.020 | 6.170 | 6.020 | 6.100 | 32,135 | +0.02(+0.33%) |
Jan 18, 2018 | 6.130 | 6.200 | 5.990 | 6.080 | 23,118 | +0.02(+0.33%) |
Jan 17, 2018 | 6.290 | 6.290 | 5.850 | 6.060 | 132,002 | -0.25(-3.96%) |
Jan 16, 2018 | 6.400 | 6.520 | 6.200 | 6.310 | 48,268 | +0.00(+0.00%) |
Jan 12, 2018 | 6.310 | 6.310 | 6.310 | 0 | -0.14(-2.17%) | |
Jan 11, 2018 | 6.300 | 6.620 | 6.264 | 6.450 | 98,095 | +0.19(+3.04%) |
Jan 10, 2018 | 6.070 | 6.270 | 6.060 | 6.260 | 59,300 | +0.17(+2.79%) |
Jan 09, 2018 | 6.210 | 6.300 | 6.051 | 6.090 | 82,789 | -0.05(-0.81%) |
Jan 08, 2018 | 6.000 | 6.210 | 5.912 | 6.140 | 57,196 | +0.14(+2.33%) |
Jan 05, 2018 | 6.190 | 6.200 | 5.860 | 6.000 | 63,608 | -0.13(-2.12%) |
Jan 04, 2018 | 5.990 | 6.210 | 5.850 | 6.130 | 163,693 | +0.31(+5.33%) |
Jan 03, 2018 | 5.900 | 5.980 | 5.710 | 5.820 | 66,758 | -0.07(-1.19%) |
Jan 02, 2018 | 5.600 | 5.900 | 5.600 | 5.890 | 85,711 | +0.29(+5.18%) |
Dec 29, 2017 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.450 | 5.600 | 5.361 | 5.600 | 77,879 | +0.13(+2.38%) |
Dec 27, 2017 | 5.250 | 5.530 | 5.116 | 5.470 | 101,122 | +0.20(+3.80%) |
Dec 26, 2017 | 5.200 | 5.380 | 5.000 | 5.270 | 74,430 | +0.17(+3.33%) |
Dec 22, 2017 | 5.050 | 5.133 | 4.976 | 5.100 | 72,325 | +0.08(+1.59%) |
Dec 21, 2017 | 4.640 | 5.200 | 4.640 | 5.020 | 365,303 | +0.42(+9.13%) |
Dec 20, 2017 | 4.270 | 4.600 | 4.210 | 4.600 | 87,518 | +0.35(+8.24%) |
Dec 19, 2017 | 4.200 | 4.320 | 4.178 | 4.250 | 59,310 | +0.05(+1.19%) |
Dec 18, 2017 | 4.130 | 4.370 | 4.130 | 4.200 | 46,595 | +0.07(+1.69%) |
Dec 15, 2017 | 4.140 | 4.280 | 4.100 | 4.130 | 44,601 | +0.02(+0.49%) |
Dec 14, 2017 | 4.300 | 4.470 | 4.064 | 4.110 | 58,325 | -0.16(-3.75%) |
Dec 13, 2017 | 4.000 | 4.360 | 3.990 | 4.270 | 81,519 | +0.29(+7.29%) |
Dec 12, 2017 | 4.250 | 4.250 | 3.950 | 3.980 | 122,782 | -0.23(-5.46%) |
Dec 11, 2017 | 4.450 | 4.470 | 4.102 | 4.210 | 91,139 | -0.29(-6.44%) |
Dec 08, 2017 | 4.390 | 4.660 | 4.280 | 4.500 | 51,729 | +0.13(+2.97%) |
Dec 07, 2017 | 4.010 | 4.370 | 3.930 | 4.370 | 122,179 | +0.37(+9.25%) |
Dec 06, 2017 | 4.050 | 4.100 | 3.920 | 4.000 | 182,809 | -0.07(-1.72%) |
Dec 05, 2017 | 4.300 | 4.349 | 3.981 | 4.070 | 170,028 | -0.30(-6.86%) |
Dec 04, 2017 | 4.530 | 4.730 | 4.350 | 4.370 | 180,400 | -0.14(-3.10%) |
Dec 01, 2017 | 4.640 | 4.870 | 4.490 | 4.510 | 225,940 | -0.15(-3.22%) |
Nov 30, 2017 | 4.670 | 4.950 | 4.500 | 4.660 | 295,338 | -0.04(-0.85%) |
Nov 29, 2017 | 5.230 | 5.500 | 4.630 | 4.700 | 974,805 | -0.70(-12.96%) |
Nov 28, 2017 | 5.580 | 6.590 | 5.170 | 5.400 | 9,288,355 | +1.33(+32.68%) |
Nov 27, 2017 | 4.100 | 4.120 | 3.970 | 4.070 | 303,067 | -0.01(-0.25%) |
Nov 24, 2017 | 4.050 | 4.080 | 4.050 | 4.080 | 4,578 | +0.00(+0.00%) |
Nov 22, 2017 | 4.159 | 4.170 | 4.080 | 4.080 | 17,067 | +0.00(+0.00%) |
Nov 21, 2017 | 4.050 | 4.120 | 4.050 | 4.080 | 20,141 | +0.00(+0.00%) |
Nov 20, 2017 | 4.080 | 4.160 | 4.070 | 4.080 | 29,951 | +0.03(+0.74%) |
Nov 17, 2017 | 4.090 | 4.180 | 4.050 | 4.050 | 6,425 | -0.04(-0.98%) |
Nov 16, 2017 | 4.180 | 4.189 | 4.081 | 4.090 | 3,521 | -0.04(-0.97%) |
Nov 15, 2017 | 4.130 | 4.180 | 4.058 | 4.130 | 9,467 | -0.04(-0.96%) |
Nov 14, 2017 | 4.130 | 4.190 | 4.069 | 4.170 | 10,226 | +0.04(+0.97%) |
Nov 13, 2017 | 4.300 | 4.300 | 4.110 | 4.130 | 18,419 | -0.13(-3.05%) |
Nov 10, 2017 | 4.160 | 4.300 | 4.041 | 4.260 | 40,685 | +0.29(+7.30%) |
Nov 09, 2017 | 4.040 | 4.220 | 3.750 | 3.970 | 105,548 | -0.07(-1.73%) |
Nov 08, 2017 | 4.290 | 4.290 | 3.839 | 4.040 | 86,781 | -0.17(-4.04%) |
Nov 07, 2017 | 4.330 | 4.350 | 4.090 | 4.210 | 63,490 | -0.12(-2.77%) |
Nov 06, 2017 | 4.310 | 4.340 | 4.250 | 4.330 | 5,073 | +0.08(+1.88%) |
Nov 03, 2017 | 4.110 | 4.320 | 4.000 | 4.250 | 47,029 | +0.14(+3.41%) |
Nov 02, 2017 | 4.390 | 4.400 | 4.030 | 4.110 | 45,686 | -0.23(-5.30%) |
Nov 01, 2017 | 4.100 | 4.400 | 4.100 | 4.340 | 53,872 | +0.22(+5.34%) |
Oct 31, 2017 | 4.010 | 4.120 | 3.830 | 4.120 | 366,578 | +0.03(+0.73%) |
Oct 30, 2017 | 4.190 | 4.400 | 3.900 | 4.090 | 172,632 | -0.04(-0.97%) |
Oct 27, 2017 | 4.100 | 4.406 | 4.060 | 4.130 | 82,365 | -0.15(-3.47%) |
Oct 26, 2017 | 4.560 | 4.560 | 4.230 | 4.279 | 27,508 | -0.27(-5.96%) |
Oct 25, 2017 | 4.330 | 4.550 | 4.301 | 4.550 | 26,374 | +0.11(+2.48%) |
Oct 24, 2017 | 4.550 | 4.572 | 4.350 | 4.440 | 13,486 | -0.13(-2.84%) |
Oct 23, 2017 | 4.449 | 4.630 | 4.330 | 4.570 | 25,366 | +0.13(+2.93%) |
Oct 20, 2017 | 4.490 | 4.730 | 4.120 | 4.440 | 27,725 | -0.01(-0.22%) |
Oct 19, 2017 | 4.300 | 4.480 | 4.210 | 4.450 | 28,157 | +0.17(+3.91%) |
Oct 18, 2017 | 4.620 | 4.623 | 4.060 | 4.283 | 74,845 | -0.37(-7.90%) |
Oct 17, 2017 | 4.813 | 4.813 | 4.621 | 4.650 | 12,381 | -0.29(-5.87%) |
Oct 16, 2017 | 5.280 | 5.280 | 4.880 | 4.940 | 34,984 | -0.28(-5.36%) |
Oct 13, 2017 | 5.300 | 5.310 | 5.200 | 5.220 | 46,021 | -0.12(-2.25%) |
Oct 12, 2017 | 5.340 | 5.450 | 5.280 | 5.340 | 9,253 | +0.01(+0.19%) |
Oct 11, 2017 | 5.330 | 5.548 | 5.260 | 5.330 | 6,242 | +0.06(+1.14%) |
Oct 10, 2017 | 5.200 | 5.380 | 5.160 | 5.270 | 26,557 | +0.06(+1.15%) |
Oct 09, 2017 | 5.410 | 5.414 | 5.160 | 5.210 | 53,492 | -0.26(-4.75%) |
Oct 06, 2017 | 5.700 | 5.700 | 5.371 | 5.470 | 20,134 | -0.22(-3.87%) |
Oct 05, 2017 | 5.580 | 5.740 | 5.360 | 5.690 | 28,230 | +0.21(+3.90%) |
Oct 04, 2017 | 5.100 | 5.500 | 5.010 | 5.476 | 46,575 | +0.34(+6.54%) |
Oct 03, 2017 | 5.120 | 5.184 | 5.010 | 5.140 | 68,661 | +0.13(+2.59%) |
Oct 02, 2017 | 4.820 | 5.092 | 4.700 | 5.010 | 137,929 | +0.33(+7.05%) |
Sep 29, 2017 | 4.670 | 4.766 | 4.560 | 4.680 | 75,267 | +0.11(+2.41%) |
Sep 28, 2017 | 4.700 | 4.930 | 4.530 | 4.570 | 111,485 | +0.25(+5.79%) |
Sep 27, 2017 | 4.870 | 4.870 | 4.220 | 4.320 | 102,397 | -0.28(-6.09%) |
Sep 26, 2017 | 4.630 | 4.820 | 4.400 | 4.600 | 86,356 | +0.05(+1.10%) |
Sep 25, 2017 | 4.600 | 4.740 | 4.530 | 4.550 | 54,562 | -0.04(-0.87%) |
Sep 22, 2017 | 4.570 | 4.590 | 4.412 | 4.590 | 5,256 | +0.03(+0.66%) |
Sep 21, 2017 | 4.660 | 4.666 | 4.410 | 4.560 | 7,720 | +0.01(+0.22%) |
Sep 20, 2017 | 4.630 | 4.730 | 4.521 | 4.550 | 67,482 | -0.08(-1.73%) |
Sep 19, 2017 | 4.480 | 4.630 | 4.330 | 4.630 | 4,746 | +0.14(+3.12%) |
Sep 18, 2017 | 4.702 | 4.770 | 4.490 | 4.490 | 23,238 | -0.01(-0.22%) |
Sep 15, 2017 | 4.430 | 4.725 | 4.311 | 4.500 | 145,069 | +0.16(+3.69%) |
Sep 14, 2017 | 4.420 | 4.440 | 4.220 | 4.340 | 22,011 | +0.00(+0.00%) |
Sep 13, 2017 | 3.800 | 4.490 | 3.800 | 4.340 | 267,994 | +0.52(+13.61%) |
Sep 12, 2017 | 4.000 | 3.792 | 3.820 | 668,665 | -0.15(-3.78%) | |
Sep 11, 2017 | 4.350 | 4.450 | 3.930 | 3.970 | 84,399 | -0.38(-8.74%) |
Sep 08, 2017 | 4.448 | 4.500 | 4.160 | 4.350 | 29,320 | -0.07(-1.58%) |
Sep 07, 2017 | 4.375 | 4.430 | 4.160 | 4.420 | 14,265 | +0.06(+1.38%) |
Sep 06, 2017 | 4.260 | 4.360 | 4.210 | 4.360 | 5,284 | +0.06(+1.40%) |
Sep 05, 2017 | 4.260 | 4.409 | 4.040 | 4.300 | 71,121 | +0.04(+0.94%) |
Sep 01, 2017 | 4.160 | 4.340 | 3.950 | 4.260 | 69,048 | +0.12(+2.90%) |
Aug 31, 2017 | 4.270 | 4.270 | 4.004 | 4.140 | 42,188 | -0.15(-3.50%) |
Aug 30, 2017 | 4.270 | 4.510 | 4.112 | 4.290 | 24,097 | -0.02(-0.46%) |
Aug 29, 2017 | 4.160 | 4.310 | 4.160 | 4.310 | 45,395 | +0.18(+4.36%) |
Aug 28, 2017 | 4.020 | 4.250 | 3.918 | 4.130 | 50,964 | +0.24(+6.17%) |
Aug 25, 2017 | 3.950 | 3.950 | 3.790 | 3.890 | 40,382 | -0.04(-1.02%) |
Aug 24, 2017 | 4.200 | 4.214 | 3.810 | 3.930 | 60,286 | -0.19(-4.61%) |
Aug 23, 2017 | 3.600 | 4.205 | 3.550 | 4.120 | 443,513 | +0.35(+9.28%) |
Aug 22, 2017 | 3.980 | 4.150 | 3.612 | 3.770 | 146,284 | -0.16(-4.07%) |
Aug 21, 2017 | 4.280 | 4.350 | 3.850 | 3.930 | 118,143 | -0.36(-8.39%) |
Aug 18, 2017 | 4.300 | 5.000 | 4.200 | 4.290 | 709,218 | -0.05(-1.15%) |
Aug 17, 2017 | 4.490 | 4.780 | 4.270 | 4.340 | 69,928 | -0.16(-3.56%) |
Aug 16, 2017 | 4.160 | 4.780 | 4.160 | 4.500 | 200,740 | +0.24(+5.63%) |
Aug 15, 2017 | 3.980 | 4.290 | 3.960 | 4.260 | 676,429 | +0.27(+6.77%) |
Aug 14, 2017 | 4.310 | 4.420 | 3.950 | 3.990 | 1,097,402 | -0.52(-11.53%) |
Aug 11, 2017 | 4.450 | 5.510 | 4.300 | 4.510 | 502,785 | +0.31(+7.38%) |
Aug 10, 2017 | 5.810 | 5.826 | 3.770 | 4.200 | 687,069 | -1.46(-25.80%) |
Aug 09, 2017 | 5.840 | 6.166 | 5.230 | 5.660 | 60,625 | -0.35(-5.82%) |
Aug 08, 2017 | 6.000 | 6.340 | 5.770 | 6.010 | 190,919 | -0.03(-0.50%) |
Aug 07, 2017 | 6.080 | 6.568 | 5.940 | 6.040 | 33,624 | -0.04(-0.66%) |
Aug 04, 2017 | 6.250 | 6.930 | 6.010 | 6.080 | 32,941 | -0.16(-2.56%) |
Aug 03, 2017 | 6.070 | 6.320 | 6.000 | 6.240 | 27,578 | +0.28(+4.70%) |
Aug 02, 2017 | 6.180 | 6.320 | 5.915 | 5.960 | 39,039 | -0.25(-4.03%) |
Aug 01, 2017 | 6.260 | 6.490 | 6.050 | 6.210 | 38,464 | -0.21(-3.27%) |
Jul 31, 2017 | 6.200 | 6.633 | 6.150 | 6.420 | 83,887 | +0.39(+6.47%) |
Jul 28, 2017 | 6.670 | 7.260 | 5.820 | 6.030 | 46,743 | -0.57(-8.64%) |
Jul 27, 2017 | 7.000 | 7.470 | 6.600 | 6.600 | 82,544 | -0.15(-2.22%) |
Jul 26, 2017 | 6.890 | 7.278 | 6.681 | 6.750 | 59,185 | -0.20(-2.88%) |
Jul 25, 2017 | 6.800 | 7.200 | 6.661 | 6.950 | 54,931 | +0.20(+2.96%) |
Jul 24, 2017 | 6.380 | 7.200 | 6.380 | 6.750 | 132,885 | +0.55(+8.87%) |
Jul 21, 2017 | 6.030 | 6.430 | 5.990 | 6.200 | 118,445 | +0.24(+4.03%) |
Jul 20, 2017 | 6.000 | 5.870 | 5.960 | 719,515 | +0.19(+3.29%) | |
Jul 19, 2017 | 6.100 | 6.100 | 5.562 | 5.770 | 19,689 | -0.41(-6.63%) |
Jul 18, 2017 | 6.300 | 6.320 | 6.150 | 6.180 | 13,874 | -0.26(-4.04%) |
Jul 17, 2017 | 6.060 | 6.449 | 5.650 | 6.440 | 46,887 | +0.39(+6.45%) |
Jul 14, 2017 | 6.400 | 6.420 | 6.000 | 6.050 | 9,156 | -0.44(-6.78%) |
Jul 13, 2017 | 6.700 | 6.745 | 6.490 | 6.490 | 5,660 | -0.14(-2.11%) |
Jul 12, 2017 | 7.700 | 7.700 | 6.410 | 6.630 | 20,054 | -1.12(-14.45%) |
Jul 11, 2017 | 7.250 | 7.750 | 7.010 | 7.750 | 14,638 | +0.30(+4.03%) |
Jul 10, 2017 | 7.340 | 7.880 | 7.340 | 7.450 | 22,116 | +0.08(+1.09%) |
Jul 07, 2017 | 7.320 | 7.680 | 7.320 | 7.370 | 3,704 | -0.46(-5.92%) |
Jul 06, 2017 | 7.830 | 8.000 | 7.271 | 7.834 | 3,567 | -0.03(-0.33%) |
Jul 05, 2017 | 7.940 | 8.300 | 7.090 | 7.860 | 41,388 | -0.26(-3.20%) |
Jul 03, 2017 | 7.900 | 8.130 | 7.640 | 8.120 | 2,680 | +0.23(+2.92%) |
Jun 30, 2017 | 7.580 | 7.980 | 7.090 | 7.890 | 7,275 | +0.21(+2.73%) |
Jun 29, 2017 | 7.270 | 8.500 | 7.270 | 7.680 | 16,330 | +0.09(+1.19%) |
Jun 28, 2017 | 6.910 | 7.672 | 6.860 | 7.590 | 14,411 | +0.34(+4.69%) |
Jun 27, 2017 | 7.000 | 7.300 | 7.000 | 7.250 | 4,120 | -0.15(-2.03%) |
Jun 26, 2017 | 7.100 | 7.490 | 6.810 | 7.400 | 32,401 | -0.21(-2.76%) |
Jun 23, 2017 | 7.270 | 7.610 | 6.650 | 7.610 | 18,334 | +0.50(+7.00%) |
Jun 22, 2017 | 7.270 | 7.270 | 7.112 | 7.112 | 253 | +0.16(+2.26%) |
Jun 21, 2017 | 7.320 | 7.360 | 6.955 | 6.955 | 2,723 | -0.40(-5.50%) |
Jun 20, 2017 | 6.450 | 7.360 | 6.350 | 7.360 | 37,044 | +0.90(+13.93%) |
Jun 19, 2017 | 6.550 | 6.750 | 6.410 | 6.460 | 8,581 | -0.30(-4.44%) |
Jun 16, 2017 | 6.820 | 6.820 | 6.750 | 6.760 | 1,396 | -0.01(-0.15%) |
Jun 15, 2017 | 6.550 | 6.850 | 6.350 | 6.770 | 6,222 | +0.26(+3.99%) |
Jun 14, 2017 | 6.589 | 6.589 | 6.510 | 6.510 | 849 | -0.36(-5.24%) |
Jun 13, 2017 | 6.731 | 6.930 | 6.731 | 6.870 | 7,626 | +0.02(+0.29%) |
Jun 12, 2017 | 6.600 | 6.850 | 6.450 | 6.850 | 11,175 | +0.40(+6.20%) |
Jun 09, 2017 | 6.730 | 6.800 | 6.370 | 6.450 | 12,389 | -0.01(-0.15%) |
Jun 08, 2017 | 6.580 | 6.800 | 6.455 | 6.460 | 3,207 | -0.11(-1.67%) |
Jun 07, 2017 | 6.750 | 6.884 | 6.420 | 6.570 | 6,268 | -0.07(-1.05%) |
Jun 06, 2017 | 6.690 | 6.980 | 6.640 | 6.640 | 2,175 | +0.06(+0.91%) |
Jun 05, 2017 | 6.600 | 6.750 | 6.571 | 6.580 | 1,843 | -0.12(-1.79%) |
Jun 02, 2017 | 6.200 | 6.700 | 6.200 | 6.700 | 4,583 | +0.52(+8.41%) |