Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.880 | 7.991 | 7.555 | 7.960 | 117,270 | +0.00(+0.00%) |
Jun 28, 2018 | 8.010 | 8.010 | 7.860 | 7.960 | 115,066 | -0.30(-3.63%) |
Jun 27, 2018 | 8.360 | 8.360 | 8.215 | 8.260 | 94,736 | -0.11(-1.31%) |
Jun 26, 2018 | 8.410 | 8.480 | 8.310 | 8.370 | 49,959 | -0.03(-0.36%) |
Jun 25, 2018 | 8.520 | 8.520 | 8.265 | 8.400 | 129,105 | -0.21(-2.44%) |
Jun 22, 2018 | 8.610 | 8.980 | 8.390 | 8.610 | 437,970 | +0.05(+0.58%) |
Jun 21, 2018 | 8.530 | 8.570 | 8.350 | 8.560 | 56,751 | +0.07(+0.82%) |
Jun 20, 2018 | 8.380 | 8.540 | 8.380 | 8.490 | 51,535 | +0.12(+1.43%) |
Jun 19, 2018 | 8.310 | 8.460 | 8.260 | 8.370 | 82,958 | -0.05(-0.59%) |
Jun 18, 2018 | 8.380 | 8.480 | 8.350 | 8.420 | 52,531 | -0.07(-0.82%) |
Jun 15, 2018 | 8.510 | 8.180 | 8.490 | 273,820 | -0.03(-0.35%) | |
Jun 14, 2018 | 8.800 | 8.800 | 8.470 | 8.520 | 114,173 | -0.36(-4.05%) |
Jun 13, 2018 | 8.990 | 8.990 | 8.800 | 8.880 | 93,222 | -0.13(-1.44%) |
Jun 12, 2018 | 9.250 | 9.360 | 8.820 | 9.010 | 129,660 | -0.22(-2.38%) |
Jun 11, 2018 | 9.290 | 9.330 | 9.180 | 9.230 | 55,656 | -0.03(-0.32%) |
Jun 08, 2018 | 9.300 | 9.430 | 9.260 | 9.260 | 61,653 | -0.08(-0.86%) |
Jun 07, 2018 | 9.300 | 9.440 | 9.300 | 9.340 | 58,096 | +0.09(+0.97%) |
Jun 06, 2018 | 9.140 | 9.350 | 9.049 | 9.250 | 107,647 | +0.03(+0.33%) |
Jun 05, 2018 | 9.230 | 9.290 | 9.100 | 9.220 | 91,796 | -0.05(-0.54%) |
Jun 04, 2018 | 9.480 | 9.480 | 9.150 | 9.270 | 93,560 | -0.16(-1.70%) |
Jun 01, 2018 | 9.340 | 9.640 | 9.156 | 9.430 | 143,076 | +0.17(+1.84%) |
May 31, 2018 | 9.230 | 9.340 | 9.170 | 9.260 | 71,067 | +0.04(+0.43%) |
May 30, 2018 | 9.300 | 9.390 | 8.757 | 9.220 | 88,180 | -0.17(-1.81%) |
May 29, 2018 | 9.150 | 9.480 | 9.150 | 9.390 | 97,931 | -0.15(-1.57%) |
May 25, 2018 | 9.540 | 9.540 | 9.540 | 0 | +0.09(+0.95%) | |
May 24, 2018 | 9.600 | 9.600 | 9.340 | 9.450 | 107,181 | -0.17(-1.77%) |
May 23, 2018 | 9.760 | 9.760 | 9.540 | 9.620 | 40,649 | -0.15(-1.54%) |
May 22, 2018 | 9.920 | 9.920 | 9.710 | 9.770 | 71,901 | -0.11(-1.11%) |
May 21, 2018 | 9.950 | 9.990 | 9.820 | 9.880 | 59,991 | +0.00(+0.00%) |
May 18, 2018 | 10.27 | 10.27 | 9.870 | 9.880 | 111,547 | -0.51(-4.91%) |
May 17, 2018 | 10.50 | 10.50 | 10.14 | 10.39 | 109,132 | -0.12(-1.14%) |
May 16, 2018 | 10.84 | 10.84 | 10.31 | 10.51 | 88,824 | -0.32(-2.95%) |
May 15, 2018 | 10.37 | 10.96 | 10.37 | 10.83 | 83,662 | +0.51(+4.94%) |
May 14, 2018 | 10.18 | 10.43 | 10.15 | 10.32 | 82,054 | +0.17(+1.67%) |
May 11, 2018 | 10.22 | 10.28 | 9.941 | 10.15 | 94,792 | -0.03(-0.29%) |
May 10, 2018 | 10.26 | 10.29 | 10.03 | 10.18 | 122,971 | -0.32(-3.05%) |
May 09, 2018 | 10.68 | 10.68 | 10.44 | 10.50 | 129,728 | -0.47(-4.28%) |
May 08, 2018 | 10.97 | 10.99 | 10.80 | 10.97 | 45,171 | -0.08(-0.72%) |
May 07, 2018 | 11.02 | 11.08 | 10.82 | 11.05 | 67,238 | +0.01(+0.09%) |
May 04, 2018 | 10.89 | 11.14 | 10.85 | 11.04 | 55,016 | +0.07(+0.64%) |
May 03, 2018 | 11.13 | 11.22 | 10.90 | 10.97 | 168,670 | -0.25(-2.23%) |
May 02, 2018 | 10.97 | 11.37 | 10.89 | 11.22 | 126,395 | +0.23(+2.09%) |
May 01, 2018 | 11.19 | 11.19 | 10.85 | 10.99 | 109,233 | -0.28(-2.48%) |
Apr 30, 2018 | 11.76 | 11.91 | 11.15 | 11.27 | 197,094 | -0.46(-3.92%) |
Apr 27, 2018 | 11.60 | 11.77 | 11.35 | 11.73 | 225,667 | +0.20(+1.73%) |
Apr 26, 2018 | 11.50 | 11.92 | 11.20 | 11.53 | 175,120 | +0.03(+0.26%) |
Apr 25, 2018 | 10.52 | 11.57 | 10.52 | 11.50 | 288,922 | +0.98(+9.32%) |
Apr 24, 2018 | 11.13 | 11.13 | 10.38 | 10.52 | 166,631 | -0.56(-5.05%) |
Apr 23, 2018 | 11.33 | 11.59 | 10.93 | 11.08 | 183,208 | -0.12(-1.07%) |
Apr 20, 2018 | 11.57 | 11.85 | 11.17 | 11.20 | 178,686 | -0.36(-3.11%) |
Apr 19, 2018 | 11.85 | 12.12 | 11.52 | 11.56 | 143,261 | -0.33(-2.78%) |
Apr 18, 2018 | 12.21 | 12.21 | 11.75 | 11.89 | 142,176 | -0.27(-2.22%) |
Apr 17, 2018 | 11.79 | 12.21 | 11.77 | 12.16 | 157,924 | +0.33(+2.79%) |
Apr 16, 2018 | 12.50 | 12.64 | 11.66 | 11.83 | 267,408 | -0.74(-5.89%) |
Apr 13, 2018 | 14.00 | 14.01 | 12.05 | 12.57 | 391,650 | -0.66(-4.99%) |
Apr 12, 2018 | 13.09 | 13.28 | 12.92 | 13.23 | 131,640 | +0.21(+1.61%) |
Apr 11, 2018 | 13.00 | 13.16 | 12.80 | 13.02 | 117,082 | -0.15(-1.14%) |
Apr 10, 2018 | 12.95 | 13.48 | 12.27 | 13.17 | 212,714 | +0.57(+4.52%) |
Apr 09, 2018 | 12.25 | 12.86 | 12.25 | 12.60 | 129,600 | +0.36(+2.94%) |
Apr 06, 2018 | 12.81 | 12.81 | 11.95 | 12.24 | 301,383 | -0.51(-4.00%) |
Apr 05, 2018 | 12.98 | 12.98 | 12.51 | 12.75 | 330,777 | +0.02(+0.16%) |
Apr 04, 2018 | 12.39 | 12.79 | 12.37 | 12.73 | 467,412 | +0.20(+1.60%) |
Apr 03, 2018 | 12.70 | 13.00 | 12.05 | 12.53 | 780,355 | +0.38(+3.13%) |
Apr 02, 2018 | 12.80 | 12.90 | 11.75 | 12.15 | 2,107,263 | +1.93(+18.88%) |
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | -1.74(-14.55%) | |
Mar 28, 2018 | 13.70 | 13.70 | 11.85 | 11.96 | 212,898 | +0.33(+2.84%) |
Mar 27, 2018 | 12.25 | 12.50 | 11.45 | 11.63 | 175,403 | -0.78(-6.29%) |
Mar 26, 2018 | 11.80 | 12.45 | 11.80 | 12.41 | 122,959 | +0.72(+6.16%) |
Mar 23, 2018 | 11.77 | 11.93 | 11.69 | 11.69 | 124,195 | -0.09(-0.76%) |
Mar 22, 2018 | 12.08 | 12.20 | 11.75 | 11.78 | 87,553 | -0.43(-3.52%) |
Mar 21, 2018 | 12.24 | 12.35 | 12.15 | 12.21 | 86,906 | +0.03(+0.25%) |
Mar 20, 2018 | 12.83 | 12.83 | 12.02 | 12.18 | 150,022 | -0.64(-4.99%) |
Mar 19, 2018 | 13.35 | 13.35 | 12.52 | 12.82 | 215,536 | -0.85(-6.22%) |
Mar 16, 2018 | 13.72 | 13.89 | 13.55 | 13.67 | 598,015 | -0.08(-0.58%) |
Mar 15, 2018 | 13.64 | 14.05 | 13.61 | 13.75 | 222,598 | +0.20(+1.48%) |
Mar 14, 2018 | 13.83 | 13.91 | 13.40 | 13.55 | 230,307 | -0.36(-2.59%) |
Mar 13, 2018 | 13.75 | 14.50 | 13.48 | 13.91 | 414,394 | +0.79(+6.02%) |
Mar 12, 2018 | 12.50 | 13.18 | 12.50 | 13.12 | 520,910 | +0.61(+4.88%) |
Mar 09, 2018 | 12.61 | 12.61 | 12.12 | 12.51 | 390,664 | +0.05(+0.40%) |
Mar 08, 2018 | 12.50 | 12.72 | 12.25 | 12.46 | 426,322 | +0.47(+3.92%) |
Mar 07, 2018 | 11.85 | 12.10 | 11.77 | 11.99 | 449,347 | +0.65(+5.73%) |
Mar 06, 2018 | 11.13 | 11.57 | 11.10 | 11.34 | 222,152 | +0.27(+2.44%) |
Mar 05, 2018 | 11.19 | 11.19 | 10.82 | 11.07 | 115,136 | -0.22(-1.95%) |
Mar 02, 2018 | 10.83 | 11.37 | 10.65 | 11.29 | 326,335 | +0.48(+4.44%) |
Mar 01, 2018 | 10.51 | 10.95 | 10.51 | 10.81 | 101,807 | +0.36(+3.44%) |
Feb 28, 2018 | 10.47 | 10.80 | 10.43 | 10.45 | 134,070 | -0.03(-0.29%) |
Feb 27, 2018 | 11.10 | 11.11 | 10.36 | 10.48 | 155,996 | -0.61(-5.50%) |
Feb 26, 2018 | 10.98 | 11.10 | 10.60 | 11.09 | 150,505 | +0.18(+1.65%) |
Feb 23, 2018 | 11.00 | 11.01 | 10.69 | 10.91 | 156,836 | +0.29(+2.73%) |
Feb 22, 2018 | 10.60 | 10.86 | 10.56 | 10.62 | 106,659 | +0.01(+0.09%) |
Feb 21, 2018 | 10.95 | 10.99 | 10.61 | 10.61 | 218,029 | -0.40(-3.63%) |
Feb 20, 2018 | 11.14 | 11.18 | 10.90 | 11.01 | 423,798 | +0.11(+1.01%) |
Feb 16, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.07(+0.65%) | |
Feb 15, 2018 | 10.53 | 10.83 | 10.50 | 10.83 | 474,769 | +0.96(+9.73%) |
Feb 14, 2018 | 9.340 | 9.910 | 9.340 | 9.870 | 243,143 | +0.36(+3.79%) |
Feb 13, 2018 | 9.280 | 9.530 | 9.160 | 9.510 | 267,882 | +0.18(+1.93%) |
Feb 12, 2018 | 9.500 | 9.531 | 8.870 | 9.330 | 409,001 | -0.12(-1.27%) |
Feb 09, 2018 | 9.000 | 9.460 | 8.860 | 9.450 | 875,001 | +0.83(+9.63%) |
Feb 08, 2018 | 9.070 | 9.080 | 8.250 | 8.620 | 2,801,481 | -1.11(-11.41%) |
Feb 07, 2018 | 10.80 | 11.00 | 9.520 | 9.730 | 827,900 | -1.02(-9.49%) |
Feb 06, 2018 | 9.920 | 10.85 | 9.920 | 10.75 | 563,797 | +1.30(+13.76%) |
Feb 05, 2018 | 10.79 | 10.95 | 9.290 | 9.450 | 797,753 | -0.07(-0.74%) |
Feb 02, 2018 | 9.780 | 10.18 | 9.350 | 9.520 | 256,826 | -0.10(-1.04%) |
Feb 01, 2018 | 9.240 | 9.620 | 9.200 | 9.620 | 140,159 | +0.78(+8.82%) |
Jan 31, 2018 | 8.500 | 9.060 | 8.500 | 8.840 | 102,314 | +0.52(+6.25%) |
Jan 30, 2018 | 8.250 | 8.260 | 8.250 | 8.320 | 44,902 | -0.07(-0.83%) |
Jan 29, 2018 | 8.750 | 8.750 | 8.270 | 8.390 | 63,407 | -0.38(-4.33%) |
Jan 26, 2018 | 7.900 | 9.000 | 7.900 | 8.770 | 201,516 | +1.09(+14.19%) |
Jan 25, 2018 | 7.580 | 7.750 | 7.580 | 7.680 | 41,170 | +0.22(+2.95%) |
Jan 24, 2018 | 7.650 | 7.720 | 7.430 | 7.460 | 24,815 | -0.22(-2.86%) |
Jan 23, 2018 | 7.600 | 7.780 | 7.420 | 7.680 | 58,615 | +0.02(+0.26%) |
Jan 22, 2018 | 7.270 | 7.800 | 7.270 | 7.660 | 174,718 | +0.35(+4.79%) |
Jan 19, 2018 | 7.200 | 7.540 | 7.120 | 7.310 | 156,433 | +0.03(+0.41%) |
Jan 18, 2018 | 7.430 | 7.460 | 7.220 | 7.280 | 18,440 | -0.21(-2.80%) |
Jan 17, 2018 | 7.700 | 7.700 | 7.430 | 7.490 | 34,193 | -0.26(-3.35%) |
Jan 16, 2018 | 7.780 | 7.880 | 7.351 | 7.750 | 112,116 | +0.07(+0.91%) |
Jan 12, 2018 | 7.680 | 7.680 | 7.680 | 0 | +0.11(+1.45%) | |
Jan 11, 2018 | 7.390 | 7.640 | 7.390 | 7.570 | 40,063 | +0.16(+2.16%) |
Jan 10, 2018 | 7.240 | 7.480 | 7.240 | 7.410 | 14,922 | +0.08(+1.09%) |
Jan 09, 2018 | 7.140 | 7.660 | 7.140 | 7.330 | 92,623 | +0.20(+2.81%) |
Jan 08, 2018 | 6.960 | 7.240 | 6.960 | 7.130 | 32,401 | +0.13(+1.86%) |
Jan 05, 2018 | 6.830 | 7.180 | 6.810 | 7.000 | 109,074 | +0.35(+5.26%) |
Jan 04, 2018 | 6.670 | 6.780 | 6.570 | 6.650 | 44,108 | +0.03(+0.45%) |
Jan 03, 2018 | 6.620 | 6.690 | 6.590 | 6.620 | 20,330 | +0.02(+0.30%) |
Jan 02, 2018 | 6.490 | 6.650 | 6.490 | 6.600 | 39,742 | +0.13(+2.01%) |
Dec 29, 2017 | 6.470 | 6.470 | 6.470 | 0 | -0.14(-2.12%) | |
Dec 28, 2017 | 6.510 | 6.700 | 6.300 | 6.610 | 54,442 | +0.11(+1.69%) |
Dec 27, 2017 | 6.620 | 6.620 | 6.500 | 6.500 | 28,293 | -0.10(-1.52%) |
Dec 26, 2017 | 6.610 | 6.750 | 6.530 | 6.600 | 36,945 | -0.18(-2.65%) |
Dec 22, 2017 | 6.710 | 6.800 | 6.700 | 6.780 | 37,786 | +0.03(+0.44%) |
Dec 21, 2017 | 6.660 | 6.810 | 6.600 | 6.750 | 48,675 | +0.02(+0.30%) |
Dec 20, 2017 | 6.720 | 6.760 | 6.545 | 6.730 | 40,359 | +0.04(+0.60%) |
Dec 19, 2017 | 6.690 | 6.700 | 6.460 | 6.690 | 84,721 | -0.09(-1.33%) |
Dec 18, 2017 | 6.840 | 6.840 | 6.690 | 6.780 | 76,344 | -0.07(-1.02%) |
Dec 15, 2017 | 6.450 | 6.870 | 6.415 | 6.850 | 887,367 | +0.34(+5.22%) |
Dec 14, 2017 | 6.790 | 6.839 | 6.370 | 6.510 | 155,611 | -0.30(-4.41%) |
Dec 13, 2017 | 6.140 | 6.820 | 6.140 | 6.810 | 185,463 | +0.62(+10.02%) |
Dec 12, 2017 | 6.330 | 6.380 | 6.085 | 6.190 | 174,333 | -0.13(-2.06%) |
Dec 11, 2017 | 6.900 | 6.900 | 6.125 | 6.320 | 196,538 | -0.56(-8.14%) |
Dec 08, 2017 | 7.060 | 7.200 | 6.860 | 6.880 | 165,484 | -0.01(-0.15%) |
Dec 07, 2017 | 6.780 | 6.990 | 6.780 | 6.890 | 51,489 | +0.18(+2.68%) |
Dec 06, 2017 | 6.550 | 6.760 | 6.550 | 6.710 | 38,073 | +0.19(+2.91%) |
Dec 05, 2017 | 6.770 | 6.800 | 6.500 | 6.520 | 46,334 | -0.21(-3.12%) |
Dec 04, 2017 | 6.940 | 6.940 | 6.710 | 6.730 | 23,504 | -0.14(-2.04%) |
Dec 01, 2017 | 7.000 | 7.000 | 6.790 | 6.870 | 47,996 | -0.11(-1.58%) |
Nov 30, 2017 | 7.100 | 7.130 | 6.930 | 6.980 | 65,170 | -0.13(-1.83%) |
Nov 29, 2017 | 7.040 | 7.210 | 6.930 | 7.110 | 53,738 | +0.01(+0.14%) |
Nov 28, 2017 | 7.060 | 7.110 | 6.880 | 7.100 | 56,359 | +0.04(+0.57%) |
Nov 27, 2017 | 7.140 | 7.190 | 6.990 | 7.060 | 38,113 | -0.05(-0.70%) |
Nov 24, 2017 | 7.000 | 7.170 | 7.000 | 7.110 | 34,879 | +0.15(+2.16%) |
Nov 22, 2017 | 6.800 | 7.070 | 6.800 | 6.960 | 108,000 | +0.17(+2.50%) |
Nov 21, 2017 | 6.790 | 6.880 | 6.710 | 6.790 | 67,400 | +0.00(+0.00%) |
Nov 20, 2017 | 6.610 | 6.830 | 6.610 | 6.790 | 72,853 | +0.25(+3.82%) |
Nov 17, 2017 | 6.440 | 6.590 | 6.410 | 6.540 | 48,935 | +0.03(+0.46%) |
Nov 16, 2017 | 6.210 | 6.590 | 6.210 | 6.510 | 110,547 | +0.46(+7.60%) |
Nov 15, 2017 | 5.930 | 6.110 | 5.920 | 6.050 | 56,982 | +0.16(+2.72%) |
Nov 14, 2017 | 6.020 | 6.020 | 5.810 | 5.890 | 64,296 | -0.12(-2.00%) |
Nov 13, 2017 | 6.160 | 6.190 | 5.910 | 6.010 | 46,585 | -0.25(-3.99%) |
Nov 10, 2017 | 6.500 | 6.500 | 6.260 | 6.260 | 40,969 | -0.25(-3.84%) |
Nov 09, 2017 | 6.640 | 6.640 | 6.310 | 6.510 | 69,337 | -0.19(-2.84%) |
Nov 08, 2017 | 6.600 | 6.750 | 6.600 | 6.700 | 103,323 | +0.02(+0.30%) |
Nov 07, 2017 | 6.980 | 6.980 | 6.540 | 6.680 | 84,589 | -0.25(-3.61%) |
Nov 06, 2017 | 6.760 | 6.990 | 6.760 | 6.930 | 141,618 | +0.19(+2.82%) |
Nov 03, 2017 | 6.870 | 6.910 | 6.620 | 6.740 | 99,571 | +0.04(+0.60%) |
Nov 02, 2017 | 6.520 | 6.889 | 6.430 | 6.700 | 137,077 | +0.30(+4.69%) |
Nov 01, 2017 | 6.930 | 6.930 | 6.370 | 6.400 | 188,738 | -0.71(-9.99%) |
Oct 31, 2017 | 7.180 | 7.310 | 6.950 | 7.110 | 162,506 | -0.05(-0.70%) |
Oct 30, 2017 | 7.250 | 7.250 | 6.750 | 7.160 | 404,587 | -0.05(-0.69%) |
Oct 27, 2017 | 7.250 | 7.480 | 6.700 | 7.210 | 1,322,661 | +0.86(+13.54%) |
Oct 26, 2017 | 7.680 | 7.850 | 6.212 | 6.350 | 1,063,188 | -0.18(-2.76%) |
Oct 25, 2017 | 6.370 | 6.620 | 6.137 | 6.530 | 202,597 | +0.11(+1.71%) |
Oct 24, 2017 | 6.610 | 6.200 | 6.420 | 161,819 | -0.02(-0.31%) | |
Oct 23, 2017 | 6.230 | 6.570 | 6.230 | 6.440 | 85,974 | +0.30(+4.89%) |
Oct 20, 2017 | 6.180 | 6.360 | 6.090 | 6.140 | 65,463 | -0.05(-0.81%) |
Oct 19, 2017 | 6.310 | 6.310 | 6.070 | 6.190 | 57,552 | -0.19(-2.98%) |
Oct 18, 2017 | 6.500 | 6.540 | 6.300 | 6.380 | 73,715 | -0.24(-3.63%) |
Oct 17, 2017 | 6.560 | 6.710 | 6.511 | 6.620 | 58,978 | -0.03(-0.45%) |
Oct 16, 2017 | 6.750 | 6.840 | 6.640 | 6.650 | 81,217 | -0.04(-0.60%) |
Oct 13, 2017 | 6.650 | 6.724 | 6.560 | 6.690 | 43,704 | +0.11(+1.67%) |
Oct 12, 2017 | 6.500 | 6.670 | 6.450 | 6.580 | 117,200 | +0.08(+1.23%) |
Oct 11, 2017 | 6.410 | 6.570 | 6.340 | 6.500 | 117,805 | +0.07(+1.09%) |
Oct 10, 2017 | 6.400 | 6.415 | 6.300 | 6.430 | 57,814 | +0.03(+0.47%) |
Oct 09, 2017 | 6.330 | 6.440 | 6.280 | 6.400 | 64,921 | +0.07(+1.11%) |
Oct 06, 2017 | 6.380 | 6.450 | 6.160 | 6.330 | 84,793 | +0.26(+4.28%) |
Oct 05, 2017 | 6.410 | 6.431 | 5.750 | 6.070 | 280,392 | -0.88(-12.66%) |
Oct 04, 2017 | 6.950 | 7.000 | 6.860 | 6.950 | 87,067 | +0.02(+0.29%) |
Oct 03, 2017 | 6.820 | 6.960 | 6.710 | 6.930 | 138,865 | +0.18(+2.67%) |
Oct 02, 2017 | 6.480 | 6.760 | 6.460 | 6.750 | 162,203 | +0.38(+5.97%) |
Sep 29, 2017 | 6.430 | 6.450 | 6.340 | 6.370 | 51,290 | -0.03(-0.47%) |
Sep 28, 2017 | 6.510 | 6.580 | 6.270 | 6.400 | 70,801 | -0.18(-2.74%) |
Sep 27, 2017 | 6.330 | 6.600 | 6.210 | 6.580 | 163,404 | +0.22(+3.46%) |
Sep 26, 2017 | 6.360 | 6.380 | 6.238 | 6.360 | 82,148 | -0.04(-0.63%) |
Sep 25, 2017 | 6.350 | 6.499 | 6.300 | 6.400 | 137,823 | +0.22(+3.56%) |
Sep 22, 2017 | 6.030 | 6.276 | 5.900 | 6.180 | 139,712 | +0.30(+5.10%) |
Sep 21, 2017 | 5.690 | 6.050 | 5.660 | 5.880 | 148,193 | +0.22(+3.89%) |
Sep 20, 2017 | 5.500 | 5.670 | 5.486 | 5.660 | 55,695 | +0.19(+3.47%) |
Sep 19, 2017 | 5.330 | 5.580 | 5.330 | 5.470 | 42,992 | -0.10(-1.80%) |
Sep 18, 2017 | 5.550 | 5.620 | 5.520 | 5.570 | 51,845 | -0.01(-0.18%) |
Sep 15, 2017 | 5.540 | 5.630 | 5.425 | 5.580 | 210,110 | +0.05(+0.90%) |
Sep 14, 2017 | 5.590 | 5.670 | 5.450 | 5.530 | 118,311 | +0.13(+2.41%) |
Sep 13, 2017 | 5.400 | 5.420 | 5.350 | 5.400 | 53,621 | +0.01(+0.19%) |
Sep 12, 2017 | 5.430 | 5.450 | 5.320 | 5.390 | 23,250 | -0.04(-0.74%) |
Sep 11, 2017 | 5.430 | 5.560 | 5.410 | 5.430 | 62,209 | +0.07(+1.31%) |
Sep 08, 2017 | 5.380 | 5.380 | 5.310 | 5.360 | 38,464 | +0.00(+0.00%) |
Sep 07, 2017 | 5.400 | 5.410 | 5.300 | 5.360 | 63,190 | -0.04(-0.74%) |
Sep 06, 2017 | 5.220 | 5.550 | 5.210 | 5.400 | 169,377 | +0.15(+2.86%) |
Sep 05, 2017 | 5.410 | 5.485 | 5.230 | 5.250 | 46,832 | -0.22(-4.02%) |
Sep 01, 2017 | 5.370 | 5.500 | 5.370 | 5.470 | 46,287 | +0.05(+0.92%) |
Aug 31, 2017 | 5.410 | 5.463 | 5.370 | 5.420 | 22,866 | +0.01(+0.18%) |
Aug 30, 2017 | 5.400 | 5.460 | 5.380 | 5.410 | 21,671 | -0.01(-0.18%) |
Aug 29, 2017 | 5.420 | 5.471 | 5.310 | 5.420 | 22,173 | +0.03(+0.56%) |
Aug 28, 2017 | 5.370 | 5.500 | 5.360 | 5.390 | 25,075 | +0.09(+1.70%) |
Aug 25, 2017 | 5.250 | 5.300 | 5.230 | 5.300 | 12,538 | +0.07(+1.34%) |
Aug 24, 2017 | 5.130 | 5.250 | 5.130 | 5.230 | 33,286 | +0.18(+3.56%) |
Aug 23, 2017 | 5.090 | 5.220 | 5.000 | 5.050 | 80,982 | +0.00(+0.00%) |
Aug 22, 2017 | 5.050 | 5.070 | 4.985 | 5.050 | 18,935 | +0.08(+1.61%) |
Aug 21, 2017 | 4.950 | 5.060 | 4.780 | 4.970 | 33,684 | +0.00(+0.00%) |
Aug 18, 2017 | 4.870 | 5.030 | 4.870 | 4.970 | 47,588 | +0.01(+0.20%) |
Aug 17, 2017 | 5.030 | 5.071 | 4.950 | 4.960 | 37,537 | -0.03(-0.60%) |
Aug 16, 2017 | 4.850 | 5.000 | 4.780 | 4.990 | 25,236 | +0.30(+6.40%) |
Aug 15, 2017 | 4.670 | 4.715 | 4.640 | 4.690 | 34,579 | +0.09(+1.96%) |
Aug 14, 2017 | 4.410 | 4.660 | 4.410 | 4.600 | 72,282 | +0.17(+3.84%) |
Aug 11, 2017 | 4.530 | 4.600 | 4.400 | 4.430 | 28,033 | -0.04(-0.89%) |
Aug 10, 2017 | 4.640 | 4.640 | 4.460 | 4.470 | 30,210 | -0.23(-4.89%) |
Aug 09, 2017 | 4.680 | 4.772 | 4.680 | 4.700 | 10,226 | -0.01(-0.21%) |
Aug 08, 2017 | 4.800 | 4.800 | 4.670 | 4.710 | 26,827 | -0.13(-2.69%) |
Aug 07, 2017 | 4.900 | 4.920 | 4.830 | 4.840 | 13,035 | -0.11(-2.22%) |
Aug 04, 2017 | 5.070 | 5.171 | 4.880 | 4.950 | 33,770 | -0.08(-1.59%) |
Aug 03, 2017 | 5.060 | 5.076 | 5.010 | 5.030 | 18,161 | -0.03(-0.59%) |
Aug 02, 2017 | 5.220 | 5.280 | 5.050 | 5.060 | 36,049 | -0.18(-3.44%) |
Aug 01, 2017 | 5.210 | 5.290 | 5.130 | 5.240 | 38,249 | +0.03(+0.58%) |
Jul 31, 2017 | 5.250 | 5.310 | 5.200 | 5.210 | 58,824 | -0.09(-1.70%) |
Jul 28, 2017 | 5.200 | 5.370 | 5.200 | 5.300 | 10,893 | +0.08(+1.53%) |
Jul 27, 2017 | 5.310 | 5.420 | 5.200 | 5.220 | 12,746 | -0.09(-1.69%) |
Jul 26, 2017 | 5.350 | 5.450 | 5.280 | 5.310 | 11,099 | +0.00(+0.00%) |
Jul 25, 2017 | 5.410 | 5.540 | 5.310 | 5.310 | 30,909 | -0.11(-2.03%) |
Jul 24, 2017 | 5.540 | 5.570 | 5.380 | 5.420 | 17,423 | -0.01(-0.18%) |
Jul 21, 2017 | 5.400 | 5.410 | 5.325 | 5.430 | 48,537 | +0.12(+2.26%) |
Jul 20, 2017 | 5.310 | 5.240 | 5.310 | 71,932 | +0.07(+1.34%) | |
Jul 19, 2017 | 5.150 | 5.310 | 5.150 | 5.240 | 30,852 | +0.06(+1.16%) |
Jul 18, 2017 | 5.210 | 5.230 | 5.140 | 5.180 | 13,310 | -0.01(-0.19%) |
Jul 17, 2017 | 5.250 | 5.300 | 5.160 | 5.190 | 27,157 | -0.10(-1.89%) |
Jul 14, 2017 | 5.200 | 5.300 | 5.200 | 5.290 | 12,059 | +0.06(+1.15%) |
Jul 13, 2017 | 5.180 | 5.280 | 5.180 | 5.230 | 25,792 | -0.02(-0.38%) |
Jul 12, 2017 | 5.180 | 5.280 | 5.174 | 5.250 | 15,957 | +0.13(+2.54%) |
Jul 11, 2017 | 5.120 | 5.275 | 5.080 | 5.120 | 21,283 | -0.03(-0.58%) |
Jul 10, 2017 | 5.110 | 5.200 | 5.110 | 5.150 | 15,936 | +0.02(+0.39%) |
Jul 07, 2017 | 5.150 | 5.229 | 5.110 | 5.130 | 33,449 | -0.08(-1.54%) |
Jul 06, 2017 | 5.190 | 5.290 | 5.190 | 5.210 | 20,418 | -0.02(-0.38%) |
Jul 05, 2017 | 5.280 | 5.290 | 5.160 | 5.230 | 12,773 | -0.11(-2.06%) |