Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.750 | 10.35 | 9.750 | 10.25 | 32,395 | +0.70(+7.33%) |
May 30, 2018 | 10.00 | 10.00 | 9.505 | 9.550 | 21,779 | -0.09(-0.93%) |
May 29, 2018 | 9.500 | 9.690 | 9.420 | 9.640 | 7,456 | +0.06(+0.63%) |
May 25, 2018 | 9.580 | 9.580 | 9.580 | 0 | -0.07(-0.73%) | |
May 24, 2018 | 9.930 | 9.630 | 9.650 | 6,149 | -0.35(-3.50%) | |
May 23, 2018 | 9.890 | 10.10 | 9.860 | 10.00 | 11,826 | +0.19(+1.94%) |
May 22, 2018 | 9.700 | 9.970 | 9.550 | 9.810 | 9,017 | +0.13(+1.34%) |
May 21, 2018 | 9.470 | 9.990 | 9.470 | 9.680 | 30,815 | +0.02(+0.21%) |
May 18, 2018 | 9.620 | 9.780 | 9.270 | 9.660 | 29,857 | +0.04(+0.42%) |
May 17, 2018 | 9.855 | 10.00 | 9.580 | 9.620 | 20,566 | -0.15(-1.54%) |
May 16, 2018 | 10.23 | 10.23 | 9.770 | 9.770 | 26,878 | -0.53(-5.15%) |
May 15, 2018 | 10.08 | 10.88 | 9.955 | 10.30 | 9,301 | +0.32(+3.21%) |
May 14, 2018 | 10.26 | 10.30 | 9.980 | 9.980 | 9,703 | -0.27(-2.63%) |
May 11, 2018 | 11.10 | 11.25 | 9.530 | 10.25 | 51,552 | -0.73(-6.65%) |
May 10, 2018 | 10.57 | 11.00 | 10.57 | 10.98 | 5,313 | -0.01(-0.09%) |
May 09, 2018 | 11.00 | 11.00 | 10.84 | 10.99 | 3,386 | -0.01(-0.09%) |
May 08, 2018 | 10.86 | 11.00 | 10.86 | 11.00 | 8,514 | +0.08(+0.73%) |
May 07, 2018 | 11.00 | 11.00 | 10.90 | 10.92 | 7,747 | -0.08(-0.73%) |
May 04, 2018 | 11.00 | 11.00 | 10.89 | 11.00 | 7,218 | -0.12(-1.08%) |
May 03, 2018 | 11.19 | 11.25 | 11.08 | 11.12 | 9,166 | -0.07(-0.63%) |
May 02, 2018 | 11.13 | 11.20 | 10.95 | 11.19 | 14,791 | +0.09(+0.81%) |
May 01, 2018 | 11.14 | 11.14 | 10.92 | 11.10 | 4,832 | +0.07(+0.63%) |
Apr 30, 2018 | 11.06 | 11.22 | 11.00 | 11.03 | 7,350 | +0.08(+0.73%) |
Apr 27, 2018 | 10.88 | 11.22 | 10.86 | 10.95 | 6,170 | -0.14(-1.26%) |
Apr 26, 2018 | 11.06 | 11.17 | 10.90 | 11.09 | 8,007 | +0.00(+0.00%) |
Apr 25, 2018 | 11.03 | 11.17 | 10.95 | 11.09 | 5,715 | -0.04(-0.36%) |
Apr 24, 2018 | 11.17 | 11.17 | 11.05 | 11.13 | 7,993 | -0.03(-0.27%) |
Apr 23, 2018 | 11.07 | 11.17 | 11.04 | 11.16 | 7,982 | +0.35(+3.24%) |
Apr 20, 2018 | 10.96 | 11.14 | 10.80 | 10.81 | 8,046 | -0.24(-2.17%) |
Apr 19, 2018 | 10.87 | 11.08 | 10.84 | 11.05 | 4,832 | +0.02(+0.18%) |
Apr 18, 2018 | 11.14 | 11.18 | 10.88 | 11.03 | 5,582 | -0.06(-0.54%) |
Apr 17, 2018 | 11.18 | 11.18 | 10.86 | 11.09 | 9,339 | -0.06(-0.54%) |
Apr 16, 2018 | 11.00 | 11.15 | 11.00 | 11.15 | 7,005 | -0.03(-0.27%) |
Apr 13, 2018 | 11.15 | 11.27 | 10.95 | 11.18 | 15,199 | +0.03(+0.27%) |
Apr 12, 2018 | 11.07 | 11.27 | 11.00 | 11.15 | 8,037 | -0.02(-0.18%) |
Apr 11, 2018 | 11.26 | 11.30 | 10.84 | 11.17 | 20,714 | -0.03(-0.27%) |
Apr 10, 2018 | 11.01 | 11.24 | 10.96 | 11.20 | 18,526 | +0.43(+3.99%) |
Apr 09, 2018 | 11.25 | 11.25 | 10.77 | 10.77 | 11,598 | -0.43(-3.84%) |
Apr 06, 2018 | 11.17 | 11.21 | 10.80 | 11.20 | 14,379 | +0.00(+0.00%) |
Apr 05, 2018 | 10.61 | 11.20 | 10.61 | 11.20 | 17,473 | +0.49(+4.57%) |
Apr 04, 2018 | 11.00 | 11.00 | 10.30 | 10.71 | 28,818 | -0.45(-4.03%) |
Apr 03, 2018 | 11.18 | 11.40 | 10.95 | 11.16 | 44,895 | -0.14(-1.24%) |
Apr 02, 2018 | 11.28 | 11.40 | 11.00 | 11.30 | 21,445 | -0.14(-1.22%) |
Mar 29, 2018 | 11.44 | 11.44 | 11.44 | 0 | -0.03(-0.26%) | |
Mar 28, 2018 | 11.64 | 11.64 | 11.03 | 11.47 | 16,587 | -0.13(-1.12%) |
Mar 27, 2018 | 11.21 | 11.74 | 11.18 | 11.60 | 45,031 | +0.21(+1.84%) |
Mar 26, 2018 | 11.38 | 11.49 | 11.19 | 11.39 | 9,153 | +0.18(+1.61%) |
Mar 23, 2018 | 11.15 | 11.38 | 11.02 | 11.21 | 6,300 | +0.28(+2.56%) |
Mar 22, 2018 | 11.36 | 11.41 | 10.93 | 10.93 | 11,325 | -0.45(-3.95%) |
Mar 21, 2018 | 11.29 | 11.42 | 10.93 | 11.38 | 5,981 | +0.03(+0.26%) |
Mar 20, 2018 | 11.34 | 11.41 | 11.25 | 11.35 | 14,290 | -0.04(-0.39%) |
Mar 19, 2018 | 11.34 | 11.41 | 11.06 | 11.39 | 7,919 | -0.01(-0.04%) |
Mar 16, 2018 | 11.45 | 11.48 | 11.02 | 11.40 | 15,086 | -0.01(-0.09%) |
Mar 15, 2018 | 11.49 | 11.49 | 11.23 | 11.41 | 21,875 | -0.03(-0.26%) |
Mar 14, 2018 | 11.41 | 11.50 | 11.33 | 11.44 | 21,605 | -0.03(-0.26%) |
Mar 13, 2018 | 11.03 | 11.50 | 11.03 | 11.47 | 32,404 | +0.48(+4.37%) |
Mar 12, 2018 | 10.80 | 11.36 | 10.80 | 10.99 | 22,750 | +0.40(+3.78%) |
Mar 09, 2018 | 10.62 | 10.90 | 10.41 | 10.59 | 39,432 | +0.09(+0.86%) |
Mar 08, 2018 | 10.22 | 10.57 | 10.13 | 10.50 | 28,822 | +0.21(+2.04%) |
Mar 07, 2018 | 9.970 | 10.44 | 9.695 | 10.29 | 20,880 | +0.38(+3.83%) |
Mar 06, 2018 | 9.800 | 10.50 | 8.900 | 9.910 | 29,823 | -0.29(-2.84%) |
Mar 05, 2018 | 9.780 | 10.46 | 9.780 | 10.20 | 20,950 | +0.19(+1.90%) |
Mar 02, 2018 | 10.00 | 10.54 | 9.784 | 10.01 | 33,236 | -0.20(-1.96%) |
Mar 01, 2018 | 8.630 | 10.73 | 8.630 | 10.21 | 30,380 | -0.58(-5.38%) |
Feb 28, 2018 | 10.91 | 11.00 | 10.60 | 10.79 | 47,893 | -0.01(-0.09%) |
Feb 27, 2018 | 10.25 | 11.75 | 10.20 | 10.80 | 56,454 | +0.58(+5.68%) |
Feb 26, 2018 | 10.21 | 10.25 | 10.13 | 10.22 | 12,244 | +0.09(+0.89%) |
Feb 23, 2018 | 9.770 | 10.29 | 9.770 | 10.13 | 10,626 | +0.15(+1.50%) |
Feb 22, 2018 | 9.811 | 9.980 | 9.550 | 9.980 | 7,715 | +0.08(+0.81%) |
Feb 21, 2018 | 9.970 | 9.430 | 9.900 | 21,717 | +0.09(+0.92%) | |
Feb 20, 2018 | 9.460 | 9.970 | 9.460 | 9.810 | 10,013 | +0.24(+2.51%) |
Feb 16, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.09(+0.95%) | |
Feb 15, 2018 | 9.500 | 9.500 | 9.197 | 9.480 | 2,563 | +0.03(+0.32%) |
Feb 14, 2018 | 9.370 | 9.580 | 8.713 | 9.450 | 4,129 | -0.14(-1.46%) |
Feb 13, 2018 | 9.340 | 9.590 | 9.080 | 9.590 | 3,021 | +0.38(+4.13%) |
Feb 12, 2018 | 9.260 | 9.300 | 9.061 | 9.210 | 5,198 | -0.04(-0.43%) |
Feb 09, 2018 | 9.260 | 9.280 | 8.930 | 9.250 | 6,438 | +0.10(+1.09%) |
Feb 08, 2018 | 9.120 | 9.300 | 9.000 | 9.150 | 9,316 | -0.14(-1.51%) |
Feb 07, 2018 | 9.120 | 9.290 | 8.540 | 9.290 | 6,962 | +0.06(+0.65%) |
Feb 06, 2018 | 8.950 | 9.300 | 8.933 | 9.230 | 17,111 | +0.13(+1.41%) |
Feb 05, 2018 | 9.220 | 9.400 | 9.050 | 9.102 | 12,009 | -0.20(-2.13%) |
Feb 02, 2018 | 9.540 | 9.540 | 9.129 | 9.300 | 5,680 | -0.21(-2.21%) |
Feb 01, 2018 | 9.580 | 9.580 | 9.440 | 9.510 | 2,400 | -0.03(-0.31%) |
Jan 31, 2018 | 9.450 | 9.650 | 9.450 | 9.540 | 7,165 | -0.03(-0.26%) |
Jan 30, 2018 | 9.720 | 9.720 | 9.030 | 9.565 | 7,126 | -0.28(-2.79%) |
Jan 29, 2018 | 9.800 | 9.860 | 9.450 | 9.840 | 28,363 | +0.04(+0.41%) |
Jan 26, 2018 | 9.710 | 10.14 | 9.210 | 9.800 | 43,091 | +0.04(+0.41%) |
Jan 25, 2018 | 10.45 | 10.47 | 9.610 | 9.760 | 38,916 | -0.63(-6.06%) |
Jan 24, 2018 | 10.30 | 10.50 | 10.30 | 10.39 | 10,672 | +0.01(+0.10%) |
Jan 23, 2018 | 10.35 | 10.49 | 10.21 | 10.38 | 9,931 | -0.02(-0.19%) |
Jan 22, 2018 | 10.35 | 10.47 | 10.11 | 10.40 | 18,839 | +0.05(+0.48%) |
Jan 19, 2018 | 10.19 | 10.35 | 9.730 | 10.35 | 16,085 | +0.23(+2.27%) |
Jan 18, 2018 | 10.05 | 10.30 | 10.00 | 10.12 | 15,932 | +0.15(+1.50%) |
Jan 17, 2018 | 10.00 | 10.25 | 9.970 | 9.970 | 25,134 | -0.23(-2.25%) |
Jan 16, 2018 | 9.750 | 11.00 | 9.750 | 10.20 | 143,920 | +0.46(+4.72%) |
Jan 12, 2018 | 9.740 | 9.740 | 9.740 | 0 | +0.29(+3.07%) | |
Jan 11, 2018 | 9.270 | 9.450 | 9.270 | 9.450 | 5,251 | +0.29(+3.17%) |
Jan 10, 2018 | 9.380 | 9.380 | 9.160 | 9.160 | 5,606 | -0.01(-0.11%) |
Jan 09, 2018 | 9.420 | 9.420 | 9.170 | 9.170 | 8,991 | -0.29(-3.05%) |
Jan 08, 2018 | 9.180 | 9.480 | 9.180 | 9.459 | 16,949 | +0.18(+1.97%) |
Jan 05, 2018 | 9.250 | 9.350 | 9.000 | 9.276 | 13,889 | +0.08(+0.88%) |
Jan 04, 2018 | 9.410 | 9.420 | 9.127 | 9.195 | 14,453 | -0.14(-1.47%) |
Jan 03, 2018 | 9.200 | 9.450 | 9.200 | 9.332 | 13,847 | +0.15(+1.66%) |
Jan 02, 2018 | 9.150 | 9.460 | 9.150 | 9.180 | 10,661 | -0.08(-0.86%) |
Dec 29, 2017 | 9.260 | 9.260 | 9.260 | 0 | -0.17(-1.80%) | |
Dec 28, 2017 | 9.450 | 9.500 | 9.240 | 9.430 | 13,042 | -0.06(-0.63%) |
Dec 27, 2017 | 9.201 | 9.677 | 9.201 | 9.490 | 15,291 | +0.15(+1.61%) |
Dec 26, 2017 | 8.950 | 9.490 | 8.950 | 9.340 | 52,812 | +0.40(+4.47%) |
Dec 22, 2017 | 8.210 | 9.090 | 8.210 | 8.940 | 62,938 | +0.46(+5.42%) |
Dec 21, 2017 | 8.040 | 8.558 | 8.040 | 8.480 | 19,520 | +0.44(+5.47%) |
Dec 20, 2017 | 7.900 | 8.040 | 7.900 | 8.040 | 8,612 | +0.10(+1.26%) |
Dec 19, 2017 | 7.700 | 7.980 | 7.700 | 7.940 | 18,364 | +0.15(+1.93%) |
Dec 18, 2017 | 7.960 | 8.040 | 7.790 | 7.790 | 10,468 | -0.21(-2.62%) |
Dec 15, 2017 | 8.040 | 7.811 | 8.000 | 7,703 | +0.09(+1.14%) | |
Dec 14, 2017 | 8.000 | 8.000 | 7.670 | 7.910 | 43,647 | -0.07(-0.88%) |
Dec 13, 2017 | 8.130 | 8.130 | 7.952 | 7.980 | 15,627 | -0.13(-1.60%) |
Dec 12, 2017 | 8.120 | 8.200 | 8.110 | 8.110 | 1,540 | -0.01(-0.12%) |
Dec 11, 2017 | 8.120 | 8.120 | 8.051 | 8.120 | 7,163 | +0.01(+0.12%) |
Dec 08, 2017 | 8.140 | 8.200 | 8.050 | 8.110 | 6,015 | -0.04(-0.49%) |
Dec 07, 2017 | 8.100 | 8.290 | 8.100 | 8.150 | 6,221 | +0.01(+0.12%) |
Dec 06, 2017 | 8.200 | 8.200 | 8.100 | 8.140 | 2,265 | -0.06(-0.73%) |
Dec 05, 2017 | 8.090 | 8.200 | 8.000 | 8.200 | 4,354 | -0.05(-0.61%) |
Dec 04, 2017 | 8.360 | 8.360 | 7.950 | 8.250 | 16,936 | -0.04(-0.48%) |
Dec 01, 2017 | 8.080 | 8.300 | 8.040 | 8.290 | 4,087 | -0.03(-0.36%) |
Nov 30, 2017 | 8.277 | 8.390 | 8.200 | 8.320 | 20,435 | -0.17(-2.00%) |
Nov 29, 2017 | 8.384 | 8.490 | 8.361 | 8.490 | 4,603 | +0.04(+0.53%) |
Nov 28, 2017 | 8.470 | 8.490 | 8.445 | 8.445 | 2,400 | -0.04(-0.53%) |
Nov 27, 2017 | 8.450 | 8.500 | 8.330 | 8.490 | 8,304 | -0.01(-0.12%) |
Nov 24, 2017 | 8.540 | 8.540 | 8.462 | 8.500 | 2,571 | -0.10(-1.16%) |
Nov 22, 2017 | 8.480 | 8.600 | 8.382 | 8.600 | 6,285 | +0.01(+0.12%) |
Nov 21, 2017 | 8.600 | 8.600 | 8.570 | 8.590 | 10,904 | -0.11(-1.26%) |
Nov 20, 2017 | 8.510 | 8.700 | 8.510 | 8.699 | 11,153 | +0.14(+1.63%) |
Nov 17, 2017 | 8.660 | 8.660 | 8.458 | 8.560 | 8,945 | -0.15(-1.72%) |
Nov 16, 2017 | 8.490 | 8.762 | 8.490 | 8.710 | 17,753 | +0.18(+2.14%) |
Nov 15, 2017 | 8.480 | 8.527 | 8.361 | 8.527 | 7,477 | +0.09(+1.04%) |
Nov 14, 2017 | 8.380 | 8.500 | 8.380 | 8.440 | 6,310 | -0.06(-0.71%) |
Nov 13, 2017 | 8.300 | 8.699 | 8.299 | 8.500 | 48,209 | +0.26(+3.16%) |
Nov 10, 2017 | 8.000 | 8.299 | 8.000 | 8.240 | 10,062 | +0.20(+2.49%) |
Nov 09, 2017 | 8.010 | 8.180 | 7.940 | 8.040 | 10,651 | -0.10(-1.23%) |
Nov 08, 2017 | 8.180 | 8.440 | 8.030 | 8.140 | 18,409 | -0.12(-1.45%) |
Nov 07, 2017 | 8.420 | 8.500 | 7.521 | 8.260 | 24,889 | -0.15(-1.78%) |
Nov 06, 2017 | 7.750 | 8.570 | 7.720 | 8.410 | 46,774 | +0.76(+9.93%) |
Nov 03, 2017 | 6.970 | 7.740 | 6.735 | 7.650 | 47,913 | +0.70(+10.07%) |
Nov 02, 2017 | 6.660 | 7.000 | 6.660 | 6.950 | 40,882 | +0.50(+7.75%) |
Nov 01, 2017 | 6.530 | 6.530 | 6.446 | 6.450 | 5,657 | -0.01(-0.15%) |
Oct 31, 2017 | 6.510 | 6.580 | 6.450 | 6.460 | 9,694 | -0.03(-0.46%) |
Oct 30, 2017 | 6.410 | 6.530 | 6.368 | 6.490 | 3,013 | +0.12(+1.88%) |
Oct 27, 2017 | 6.230 | 6.510 | 6.200 | 6.370 | 7,279 | +0.12(+2.00%) |
Oct 26, 2017 | 6.490 | 6.600 | 6.210 | 6.245 | 18,451 | -0.29(-4.51%) |
Oct 25, 2017 | 6.650 | 6.650 | 6.530 | 6.540 | 1,709 | -0.03(-0.46%) |
Oct 24, 2017 | 6.480 | 6.676 | 6.450 | 6.570 | 14,824 | -0.12(-1.79%) |
Oct 23, 2017 | 6.570 | 6.690 | 6.508 | 6.690 | 6,916 | +0.04(+0.60%) |
Oct 20, 2017 | 6.650 | 6.650 | 6.489 | 6.650 | 1,338 | +0.08(+1.22%) |
Oct 19, 2017 | 6.545 | 6.710 | 6.520 | 6.570 | 7,386 | -0.04(-0.61%) |
Oct 18, 2017 | 6.600 | 6.740 | 6.530 | 6.610 | 2,155 | -0.05(-0.75%) |
Oct 17, 2017 | 6.780 | 6.780 | 6.450 | 6.660 | 5,409 | -0.04(-0.65%) |
Oct 16, 2017 | 6.680 | 6.870 | 6.530 | 6.704 | 6,905 | +0.16(+2.50%) |
Oct 13, 2017 | 6.830 | 6.830 | 6.530 | 6.540 | 2,005 | -0.13(-1.95%) |
Oct 12, 2017 | 6.555 | 6.780 | 6.555 | 6.670 | 6,146 | -0.03(-0.45%) |
Oct 11, 2017 | 6.740 | 6.840 | 6.470 | 6.700 | 9,853 | -0.05(-0.74%) |
Oct 10, 2017 | 7.150 | 7.152 | 6.600 | 6.750 | 11,822 | -0.28(-3.98%) |
Oct 09, 2017 | 7.020 | 7.600 | 6.897 | 7.030 | 76,012 | +0.02(+0.29%) |
Oct 06, 2017 | 7.040 | 7.050 | 6.790 | 7.010 | 14,007 | -0.04(-0.56%) |
Oct 05, 2017 | 7.050 | 7.070 | 6.836 | 7.049 | 14,444 | +0.01(+0.13%) |
Oct 04, 2017 | 7.020 | 7.040 | 6.960 | 7.040 | 5,436 | +0.08(+1.15%) |
Oct 03, 2017 | 6.950 | 7.060 | 6.790 | 6.960 | 25,996 | +0.05(+0.72%) |
Oct 02, 2017 | 6.826 | 7.010 | 6.790 | 6.910 | 6,611 | +0.08(+1.17%) |
Sep 29, 2017 | 6.760 | 6.830 | 6.760 | 6.830 | 7,978 | +0.12(+1.79%) |
Sep 28, 2017 | 6.300 | 6.740 | 6.087 | 6.710 | 32,553 | +0.58(+9.46%) |
Sep 27, 2017 | 6.320 | 6.330 | 6.040 | 6.130 | 4,506 | -0.16(-2.54%) |
Sep 26, 2017 | 6.390 | 6.390 | 6.190 | 6.290 | 6,907 | -0.07(-1.10%) |
Sep 25, 2017 | 6.450 | 6.590 | 6.350 | 6.360 | 7,032 | -0.13(-2.00%) |
Sep 22, 2017 | 6.360 | 6.490 | 6.350 | 6.490 | 4,103 | +0.14(+2.20%) |
Sep 21, 2017 | 6.360 | 6.520 | 6.350 | 6.350 | 3,464 | -0.01(-0.16%) |
Sep 20, 2017 | 6.561 | 6.570 | 6.300 | 6.360 | 31,120 | -0.16(-2.45%) |
Sep 19, 2017 | 6.514 | 6.530 | 6.514 | 6.520 | 1,860 | +0.05(+0.77%) |
Sep 18, 2017 | 6.470 | 6.520 | 6.450 | 6.470 | 4,517 | -0.04(-0.61%) |
Sep 15, 2017 | 6.523 | 6.523 | 6.480 | 6.510 | 2,444 | +0.05(+0.77%) |
Sep 14, 2017 | 6.600 | 6.650 | 6.460 | 6.460 | 4,929 | -0.04(-0.61%) |
Sep 13, 2017 | 6.600 | 6.600 | 6.450 | 6.500 | 20,269 | -0.17(-2.49%) |
Sep 12, 2017 | 6.550 | 6.680 | 6.498 | 6.666 | 3,503 | -0.01(-0.22%) |
Sep 11, 2017 | 6.450 | 6.720 | 6.450 | 6.680 | 21,101 | +0.15(+2.36%) |
Sep 08, 2017 | 6.140 | 6.596 | 6.140 | 6.526 | 16,959 | +0.18(+2.91%) |
Sep 07, 2017 | 6.430 | 6.480 | 6.160 | 6.341 | 9,424 | -0.16(-2.44%) |
Sep 06, 2017 | 6.550 | 6.550 | 6.210 | 6.500 | 4,976 | -0.02(-0.31%) |
Sep 05, 2017 | 6.780 | 6.780 | 6.510 | 6.520 | 9,363 | -0.27(-3.98%) |
Sep 01, 2017 | 6.808 | 6.560 | 6.790 | 3,451 | +0.23(+3.51%) | |
Aug 31, 2017 | 6.650 | 6.800 | 6.560 | 6.560 | 4,849 | -0.02(-0.29%) |
Aug 30, 2017 | 6.850 | 6.868 | 6.520 | 6.579 | 7,467 | -0.28(-4.02%) |
Aug 29, 2017 | 6.880 | 6.899 | 6.690 | 6.855 | 5,560 | +0.11(+1.56%) |
Aug 28, 2017 | 6.900 | 7.000 | 6.750 | 6.750 | 5,492 | -0.16(-2.37%) |
Aug 25, 2017 | 6.909 | 7.010 | 6.850 | 6.914 | 8,083 | +0.09(+1.38%) |
Aug 24, 2017 | 6.670 | 6.830 | 6.625 | 6.820 | 7,136 | +0.16(+2.38%) |
Aug 23, 2017 | 6.670 | 6.690 | 6.661 | 6.661 | 10,156 | -0.12(-1.77%) |
Aug 22, 2017 | 6.707 | 6.800 | 6.500 | 6.781 | 20,847 | +0.01(+0.17%) |
Aug 21, 2017 | 6.629 | 6.800 | 6.629 | 6.770 | 10,407 | -0.02(-0.29%) |
Aug 18, 2017 | 6.700 | 6.790 | 6.630 | 6.790 | 5,535 | -0.04(-0.57%) |
Aug 17, 2017 | 6.650 | 6.829 | 6.650 | 6.829 | 4,077 | -0.00(-0.01%) |
Aug 16, 2017 | 6.830 | 6.830 | 6.830 | 6.830 | 611 | -0.17(-2.43%) |
Aug 15, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 281 | +0.00(+0.00%) |
Aug 14, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 407 | +0.09(+1.30%) |
Aug 11, 2017 | 7.015 | 7.030 | 6.836 | 6.910 | 17,884 | -0.08(-1.14%) |
Aug 10, 2017 | 7.000 | 7.000 | 6.590 | 6.990 | 15,458 | +0.09(+1.30%) |
Aug 09, 2017 | 6.950 | 6.957 | 6.500 | 6.900 | 7,440 | -0.05(-0.72%) |
Aug 08, 2017 | 6.969 | 7.000 | 6.950 | 6.950 | 3,617 | -0.01(-0.14%) |
Aug 07, 2017 | 6.960 | 7.000 | 6.950 | 6.960 | 2,417 | +0.01(+0.14%) |
Aug 04, 2017 | 7.150 | 7.150 | 6.950 | 6.950 | 1,717 | -0.16(-2.25%) |
Aug 03, 2017 | 7.010 | 7.140 | 7.010 | 7.110 | 1,458 | -0.03(-0.42%) |
Aug 02, 2017 | 7.150 | 7.150 | 7.045 | 7.140 | 2,926 | -0.07(-0.97%) |
Aug 01, 2017 | 7.160 | 7.210 | 7.160 | 7.210 | 4,228 | +0.06(+0.84%) |
Jul 31, 2017 | 7.150 | 7.200 | 7.150 | 7.150 | 3,789 | +0.00(+0.00%) |
Jul 28, 2017 | 7.100 | 7.150 | 7.000 | 7.150 | 5,502 | +0.00(+0.00%) |
Jul 27, 2017 | 7.210 | 7.320 | 7.100 | 7.150 | 14,043 | -0.12(-1.65%) |
Jul 26, 2017 | 7.430 | 7.450 | 7.200 | 7.270 | 8,264 | -0.09(-1.22%) |
Jul 25, 2017 | 7.400 | 7.500 | 7.130 | 7.360 | 17,623 | -0.13(-1.74%) |
Jul 24, 2017 | 6.950 | 7.490 | 6.750 | 7.490 | 26,761 | +0.49(+7.00%) |
Jul 21, 2017 | 6.900 | 7.000 | 6.900 | 7.000 | 5,452 | +0.05(+0.72%) |
Jul 20, 2017 | 6.600 | 6.950 | 6.600 | 6.950 | 22,758 | +0.25(+3.73%) |
Jul 19, 2017 | 6.640 | 6.790 | 6.560 | 6.700 | 7,731 | +0.03(+0.45%) |
Jul 18, 2017 | 6.840 | 6.940 | 6.595 | 6.670 | 13,345 | -0.24(-3.47%) |
Jul 17, 2017 | 6.980 | 7.010 | 6.830 | 6.910 | 14,604 | -0.03(-0.43%) |
Jul 14, 2017 | 7.010 | 7.100 | 6.830 | 6.940 | 19,800 | -0.05(-0.72%) |
Jul 13, 2017 | 6.930 | 6.990 | 6.700 | 6.990 | 36,409 | +0.29(+4.33%) |
Jul 12, 2017 | 6.170 | 6.990 | 6.170 | 6.700 | 58,523 | +0.68(+11.29%) |
Jul 11, 2017 | 5.920 | 6.150 | 5.720 | 6.020 | 19,739 | +0.11(+1.88%) |
Jul 10, 2017 | 6.090 | 6.090 | 5.720 | 5.909 | 14,701 | -0.19(-3.14%) |
Jul 07, 2017 | 6.060 | 6.100 | 5.976 | 6.100 | 22,238 | +0.39(+6.83%) |
Jul 06, 2017 | 5.874 | 6.000 | 5.630 | 5.710 | 25,247 | -0.19(-3.22%) |
Jul 05, 2017 | 5.810 | 6.010 | 5.810 | 5.900 | 4,096 | -0.25(-4.07%) |
Jul 03, 2017 | 6.100 | 6.150 | 6.100 | 6.150 | 573 | +0.15(+2.50%) |
Jun 30, 2017 | 6.080 | 6.080 | 5.908 | 6.000 | 26,764 | -0.05(-0.83%) |
Jun 29, 2017 | 6.105 | 6.120 | 5.750 | 6.050 | 17,872 | -0.19(-3.04%) |
Jun 28, 2017 | 6.040 | 6.240 | 5.950 | 6.240 | 8,821 | +0.14(+2.30%) |
Jun 27, 2017 | 6.000 | 6.100 | 6.000 | 6.100 | 687 | +0.00(+0.00%) |
Jun 26, 2017 | 6.090 | 6.125 | 5.910 | 6.100 | 8,735 | -0.01(-0.16%) |
Jun 23, 2017 | 6.040 | 6.110 | 5.640 | 6.110 | 8,253 | +0.01(+0.16%) |
Jun 22, 2017 | 6.090 | 6.100 | 5.510 | 6.100 | 14,082 | +0.04(+0.66%) |
Jun 21, 2017 | 5.809 | 6.100 | 5.700 | 6.060 | 9,402 | +0.06(+0.98%) |
Jun 20, 2017 | 5.900 | 6.070 | 5.850 | 6.001 | 51,822 | +0.10(+1.71%) |
Jun 19, 2017 | 5.930 | 6.060 | 5.890 | 5.900 | 12,373 | -0.03(-0.51%) |
Jun 16, 2017 | 5.970 | 5.990 | 5.930 | 5.930 | 3,524 | -0.10(-1.66%) |
Jun 15, 2017 | 6.050 | 6.090 | 6.010 | 6.030 | 1,563 | -0.02(-0.33%) |
Jun 14, 2017 | 6.050 | 6.050 | 6.050 | 6.050 | 8,709 | -0.04(-0.66%) |
Jun 13, 2017 | 6.000 | 6.090 | 6.000 | 6.090 | 2,668 | +0.08(+1.33%) |
Jun 12, 2017 | 6.100 | 6.140 | 6.000 | 6.010 | 3,928 | -0.08(-1.31%) |
Jun 09, 2017 | 6.069 | 6.350 | 6.069 | 6.090 | 25,151 | +0.06(+1.00%) |
Jun 08, 2017 | 6.100 | 6.100 | 6.018 | 6.030 | 3,748 | -0.03(-0.50%) |
Jun 07, 2017 | 6.047 | 6.100 | 6.000 | 6.060 | 4,228 | +0.01(+0.17%) |
Jun 06, 2017 | 6.050 | 6.050 | 6.010 | 6.050 | 2,867 | +0.02(+0.25%) |
Jun 05, 2017 | 6.070 | 6.070 | 6.031 | 6.035 | 2,537 | -0.03(-0.42%) |
Jun 02, 2017 | 5.950 | 6.060 | 5.950 | 6.060 | 2,120 | +0.11(+1.85%) |