Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.210 | 4.210 | 4.010 | 4.140 | 73,298 | +0.00(+0.00%) |
Apr 27, 2018 | 4.100 | 4.230 | 4.020 | 4.140 | 68,644 | +0.06(+1.47%) |
Apr 26, 2018 | 3.930 | 4.100 | 3.834 | 4.080 | 122,409 | +0.18(+4.62%) |
Apr 25, 2018 | 4.100 | 4.200 | 3.830 | 3.900 | 119,995 | -0.27(-6.47%) |
Apr 24, 2018 | 4.270 | 4.330 | 4.130 | 4.170 | 37,458 | -0.01(-0.24%) |
Apr 23, 2018 | 4.260 | 4.300 | 4.150 | 4.180 | 34,201 | -0.17(-3.91%) |
Apr 20, 2018 | 4.240 | 4.390 | 4.010 | 4.350 | 54,973 | +0.04(+0.93%) |
Apr 19, 2018 | 4.324 | 4.470 | 4.260 | 4.310 | 61,754 | -0.10(-2.27%) |
Apr 18, 2018 | 4.450 | 4.560 | 4.330 | 4.410 | 45,635 | -0.08(-1.78%) |
Apr 17, 2018 | 4.260 | 4.500 | 4.200 | 4.490 | 98,828 | +0.18(+4.18%) |
Apr 16, 2018 | 4.530 | 4.530 | 4.220 | 4.310 | 82,251 | -0.22(-4.86%) |
Apr 13, 2018 | 4.130 | 4.685 | 4.110 | 4.530 | 214,858 | +0.35(+8.37%) |
Apr 12, 2018 | 4.180 | 4.240 | 3.950 | 4.180 | 108,600 | +0.08(+1.95%) |
Apr 11, 2018 | 4.140 | 4.250 | 4.070 | 4.100 | 68,021 | +0.00(+0.00%) |
Apr 10, 2018 | 4.030 | 4.150 | 3.930 | 4.100 | 156,676 | +0.09(+2.24%) |
Apr 09, 2018 | 4.090 | 4.200 | 4.000 | 4.010 | 121,848 | -0.07(-1.72%) |
Apr 06, 2018 | 4.140 | 4.210 | 3.970 | 4.080 | 274,463 | -0.17(-4.00%) |
Apr 05, 2018 | 4.450 | 4.550 | 3.930 | 4.250 | 602,567 | -0.33(-7.21%) |
Apr 04, 2018 | 4.880 | 4.890 | 4.330 | 4.580 | 409,983 | -0.30(-6.15%) |
Apr 03, 2018 | 4.920 | 5.000 | 4.825 | 4.880 | 91,245 | -0.07(-1.41%) |
Apr 02, 2018 | 4.990 | 5.000 | 4.750 | 4.950 | 40,215 | -0.03(-0.60%) |
Mar 29, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.17(+3.53%) | |
Mar 28, 2018 | 4.670 | 4.860 | 4.670 | 4.810 | 59,182 | +0.08(+1.69%) |
Mar 27, 2018 | 4.750 | 4.880 | 4.686 | 4.730 | 70,009 | -0.07(-1.46%) |
Mar 26, 2018 | 4.820 | 4.840 | 4.630 | 4.800 | 95,545 | +0.07(+1.48%) |
Mar 23, 2018 | 5.040 | 5.040 | 4.710 | 4.730 | 73,367 | -0.37(-7.25%) |
Mar 22, 2018 | 5.120 | 5.170 | 5.015 | 5.100 | 87,063 | -0.10(-1.92%) |
Mar 21, 2018 | 5.090 | 5.290 | 5.060 | 5.200 | 46,385 | +0.00(+0.00%) |
Mar 20, 2018 | 5.290 | 5.500 | 5.120 | 5.200 | 80,747 | -0.16(-2.99%) |
Mar 19, 2018 | 5.300 | 5.470 | 5.261 | 5.360 | 38,723 | -0.02(-0.37%) |
Mar 16, 2018 | 5.340 | 5.440 | 5.200 | 5.380 | 41,111 | +0.04(+0.75%) |
Mar 15, 2018 | 5.330 | 5.440 | 5.170 | 5.340 | 52,070 | +0.13(+2.50%) |
Mar 14, 2018 | 5.440 | 5.440 | 5.170 | 5.210 | 70,108 | -0.15(-2.80%) |
Mar 13, 2018 | 5.590 | 5.590 | 5.230 | 5.360 | 68,081 | -0.23(-4.11%) |
Mar 12, 2018 | 5.570 | 5.700 | 5.460 | 5.590 | 109,360 | +0.15(+2.76%) |
Mar 09, 2018 | 5.220 | 5.500 | 5.160 | 5.440 | 141,338 | +0.21(+4.02%) |
Mar 08, 2018 | 4.980 | 5.280 | 4.980 | 5.230 | 201,325 | +0.30(+6.09%) |
Mar 07, 2018 | 5.080 | 4.880 | 4.930 | 75,393 | -0.04(-0.80%) | |
Mar 06, 2018 | 5.040 | 5.070 | 4.830 | 4.970 | 107,182 | -0.05(-1.00%) |
Mar 05, 2018 | 5.030 | 5.160 | 4.880 | 5.020 | 56,125 | -0.14(-2.71%) |
Mar 02, 2018 | 4.910 | 5.180 | 4.710 | 5.160 | 84,275 | +0.24(+4.88%) |
Mar 01, 2018 | 4.690 | 5.080 | 4.690 | 4.920 | 170,337 | +0.25(+5.35%) |
Feb 28, 2018 | 4.950 | 4.950 | 4.600 | 4.670 | 217,864 | -0.28(-5.66%) |
Feb 27, 2018 | 4.900 | 5.080 | 4.900 | 4.950 | 186,279 | +0.21(+4.43%) |
Feb 26, 2018 | 4.880 | 4.920 | 4.710 | 4.740 | 91,397 | -0.14(-2.87%) |
Feb 23, 2018 | 4.960 | 4.985 | 4.840 | 4.880 | 85,205 | -0.06(-1.21%) |
Feb 22, 2018 | 5.000 | 5.050 | 4.900 | 4.940 | 106,710 | -0.07(-1.40%) |
Feb 21, 2018 | 4.950 | 5.100 | 4.890 | 5.010 | 107,414 | +0.11(+2.24%) |
Feb 20, 2018 | 4.940 | 5.090 | 4.830 | 4.900 | 177,746 | -0.16(-3.16%) |
Feb 16, 2018 | 5.060 | 5.060 | 5.060 | 0 | -0.11(-2.13%) | |
Feb 15, 2018 | 4.890 | 5.235 | 4.720 | 5.170 | 181,066 | +0.41(+8.61%) |
Feb 14, 2018 | 4.700 | 4.930 | 4.600 | 4.760 | 225,637 | +0.13(+2.81%) |
Feb 13, 2018 | 4.580 | 4.772 | 4.400 | 4.630 | 520,391 | +0.01(+0.22%) |
Feb 12, 2018 | 4.670 | 4.790 | 4.460 | 4.620 | 430,999 | +0.07(+1.54%) |
Feb 09, 2018 | 4.870 | 4.910 | 4.400 | 4.550 | 471,813 | -0.11(-2.36%) |
Feb 08, 2018 | 4.850 | 4.930 | 4.650 | 4.660 | 344,136 | -0.11(-2.31%) |
Feb 07, 2018 | 4.970 | 4.970 | 4.691 | 4.770 | 272,345 | -0.05(-1.04%) |
Feb 06, 2018 | 4.840 | 5.000 | 4.620 | 4.820 | 383,332 | +0.00(+0.10%) |
Feb 05, 2018 | 5.120 | 5.180 | 4.800 | 4.815 | 216,958 | -0.34(-6.69%) |
Feb 02, 2018 | 5.460 | 5.460 | 4.960 | 5.160 | 439,408 | -0.32(-5.84%) |
Feb 01, 2018 | 5.620 | 5.810 | 5.450 | 5.480 | 109,289 | -0.26(-4.53%) |
Jan 31, 2018 | 5.560 | 5.800 | 5.560 | 5.740 | 302,812 | +0.22(+3.99%) |
Jan 30, 2018 | 5.710 | 5.710 | 5.677 | 5.520 | 148,536 | -0.29(-4.99%) |
Jan 29, 2018 | 5.890 | 5.890 | 5.710 | 5.810 | 73,378 | -0.13(-2.19%) |
Jan 26, 2018 | 6.010 | 6.010 | 5.820 | 5.940 | 501,549 | -0.01(-0.17%) |
Jan 25, 2018 | 6.050 | 6.070 | 5.871 | 5.950 | 286,102 | +0.01(+0.17%) |
Jan 24, 2018 | 5.620 | 5.980 | 5.600 | 5.940 | 393,777 | +0.34(+6.07%) |
Jan 23, 2018 | 5.580 | 5.610 | 5.510 | 5.600 | 147,834 | +0.05(+0.90%) |
Jan 22, 2018 | 5.470 | 5.600 | 5.310 | 5.550 | 198,681 | +0.10(+1.83%) |
Jan 19, 2018 | 5.550 | 5.580 | 5.450 | 5.450 | 147,892 | -0.10(-1.80%) |
Jan 18, 2018 | 5.650 | 5.650 | 5.500 | 5.550 | 140,709 | +0.04(+0.73%) |
Jan 17, 2018 | 5.580 | 5.600 | 5.410 | 5.510 | 154,878 | +0.03(+0.55%) |
Jan 16, 2018 | 5.650 | 5.700 | 5.450 | 5.480 | 272,270 | -0.11(-1.97%) |
Jan 12, 2018 | 5.590 | 5.590 | 5.590 | 0 | -0.30(-5.09%) | |
Jan 11, 2018 | 6.070 | 6.170 | 5.890 | 5.890 | 380,836 | -0.26(-4.23%) |
Jan 10, 2018 | 6.070 | 6.190 | 5.870 | 6.150 | 292,048 | +0.03(+0.49%) |
Jan 09, 2018 | 6.010 | 6.250 | 6.000 | 6.120 | 347,600 | +0.10(+1.66%) |
Jan 08, 2018 | 6.300 | 6.300 | 6.010 | 6.020 | 314,919 | -0.31(-4.90%) |
Jan 05, 2018 | 6.130 | 6.500 | 6.080 | 6.330 | 272,527 | +0.21(+3.43%) |
Jan 04, 2018 | 6.190 | 6.290 | 6.000 | 6.120 | 189,863 | +0.01(+0.16%) |
Jan 03, 2018 | 6.300 | 6.360 | 6.110 | 6.110 | 206,351 | -0.16(-2.55%) |
Jan 02, 2018 | 5.880 | 6.500 | 5.870 | 6.270 | 436,939 | +0.55(+9.62%) |
Dec 29, 2017 | 5.720 | 5.720 | 5.720 | 0 | -0.11(-1.89%) | |
Dec 28, 2017 | 5.640 | 5.870 | 5.600 | 5.830 | 189,712 | +0.20(+3.55%) |
Dec 27, 2017 | 5.680 | 5.770 | 5.579 | 5.630 | 288,165 | -0.02(-0.35%) |
Dec 26, 2017 | 5.800 | 5.815 | 5.580 | 5.650 | 226,585 | -0.15(-2.59%) |
Dec 22, 2017 | 5.770 | 5.920 | 5.750 | 5.800 | 198,447 | +0.04(+0.69%) |
Dec 21, 2017 | 5.700 | 5.790 | 5.570 | 5.760 | 499,938 | +0.07(+1.23%) |
Dec 20, 2017 | 5.810 | 5.960 | 5.590 | 5.690 | 307,856 | -0.17(-2.90%) |
Dec 19, 2017 | 5.990 | 6.000 | 5.790 | 5.860 | 280,363 | -0.15(-2.50%) |
Dec 18, 2017 | 6.160 | 6.180 | 5.900 | 6.010 | 369,393 | -0.09(-1.48%) |
Dec 15, 2017 | 6.280 | 6.470 | 5.850 | 6.100 | 452,087 | -0.25(-3.94%) |
Dec 14, 2017 | 6.440 | 6.870 | 6.290 | 6.350 | 433,929 | -0.15(-2.31%) |
Dec 13, 2017 | 6.130 | 6.540 | 6.010 | 6.500 | 853,126 | +0.38(+6.21%) |
Dec 12, 2017 | 5.900 | 6.210 | 5.870 | 6.120 | 777,262 | +0.14(+2.34%) |
Dec 11, 2017 | 6.040 | 6.560 | 5.770 | 5.980 | 810,713 | -0.02(-0.33%) |
Dec 08, 2017 | 5.130 | 6.060 | 5.130 | 6.000 | 1,233,229 | +0.88(+17.19%) |
Dec 07, 2017 | 5.310 | 5.780 | 5.070 | 5.120 | 663,468 | -0.22(-4.12%) |
Dec 06, 2017 | 5.190 | 5.600 | 5.025 | 5.340 | 633,536 | +0.15(+2.89%) |
Dec 05, 2017 | 5.310 | 5.310 | 4.600 | 5.190 | 1,409,283 | -0.01(-0.19%) |
Dec 04, 2017 | 6.550 | 6.550 | 5.100 | 5.200 | 2,177,582 | -0.82(-13.62%) |
Dec 01, 2017 | 7.030 | 7.050 | 6.020 | 6.020 | 1,370,868 | -1.40(-18.87%) |
Nov 30, 2017 | 7.710 | 7.830 | 7.420 | 7.420 | 905,490 | -0.23(-3.01%) |
Nov 29, 2017 | 7.840 | 8.050 | 7.610 | 7.650 | 439,930 | -0.19(-2.42%) |
Nov 28, 2017 | 7.970 | 8.000 | 7.770 | 7.840 | 531,163 | -0.10(-1.26%) |
Nov 27, 2017 | 7.800 | 8.100 | 7.600 | 7.940 | 1,060,945 | +0.34(+4.47%) |
Nov 24, 2017 | 8.830 | 8.860 | 7.600 | 7.600 | 794,881 | -1.26(-14.22%) |
Nov 22, 2017 | 9.400 | 9.400 | 8.650 | 8.860 | 342,643 | -0.57(-6.04%) |
Nov 21, 2017 | 7.970 | 9.600 | 7.287 | 9.430 | 1,059,870 | +0.30(+3.29%) |
Nov 20, 2017 | 9.260 | 9.680 | 8.960 | 9.130 | 298,752 | +0.07(+0.77%) |
Nov 17, 2017 | 9.440 | 9.670 | 8.800 | 9.060 | 481,785 | -0.47(-4.93%) |
Nov 16, 2017 | 10.08 | 10.83 | 9.110 | 9.530 | 774,709 | -0.50(-4.99%) |
Nov 15, 2017 | 10.22 | 10.22 | 9.330 | 10.03 | 681,360 | +0.10(+1.01%) |
Nov 14, 2017 | 9.380 | 10.40 | 9.270 | 9.930 | 707,228 | +0.59(+6.32%) |
Nov 13, 2017 | 9.490 | 9.780 | 9.000 | 9.340 | 377,794 | +0.00(+0.00%) |
Nov 10, 2017 | 8.370 | 9.740 | 8.350 | 9.340 | 1,676,999 | +0.91(+10.79%) |
Nov 09, 2017 | 7.500 | 9.200 | 7.120 | 8.430 | 1,947,373 | +1.04(+14.07%) |
Nov 08, 2017 | 7.410 | 7.600 | 7.300 | 7.390 | 142,835 | +0.04(+0.54%) |
Nov 07, 2017 | 7.390 | 7.500 | 7.200 | 7.350 | 157,427 | -0.10(-1.34%) |
Nov 06, 2017 | 7.840 | 7.900 | 7.310 | 7.450 | 234,979 | -0.34(-4.36%) |
Nov 03, 2017 | 7.900 | 8.047 | 7.760 | 7.790 | 172,896 | -0.13(-1.64%) |
Nov 02, 2017 | 7.910 | 8.140 | 7.700 | 7.920 | 210,337 | -0.07(-0.88%) |
Nov 01, 2017 | 8.090 | 8.340 | 7.880 | 7.990 | 225,398 | -0.09(-1.11%) |
Oct 31, 2017 | 8.470 | 8.519 | 8.030 | 8.080 | 246,175 | -0.32(-3.81%) |
Oct 30, 2017 | 7.770 | 8.780 | 7.500 | 8.400 | 515,799 | +0.51(+6.46%) |
Oct 27, 2017 | 8.050 | 8.050 | 7.680 | 7.890 | 256,462 | +0.07(+0.90%) |
Oct 26, 2017 | 7.850 | 8.380 | 7.601 | 7.820 | 342,766 | -0.03(-0.38%) |
Oct 25, 2017 | 8.530 | 8.720 | 7.800 | 7.850 | 765,853 | -0.84(-9.67%) |
Oct 24, 2017 | 9.149 | 9.460 | 8.510 | 8.690 | 305,782 | -0.37(-4.08%) |
Oct 23, 2017 | 9.880 | 10.42 | 8.890 | 9.060 | 494,421 | -0.82(-8.30%) |
Oct 20, 2017 | 10.35 | 10.57 | 9.850 | 9.880 | 331,777 | -0.34(-3.33%) |
Oct 19, 2017 | 10.19 | 10.70 | 9.750 | 10.22 | 427,127 | -0.28(-2.67%) |
Oct 18, 2017 | 11.46 | 11.89 | 10.33 | 10.50 | 1,102,248 | -0.93(-8.14%) |
Oct 17, 2017 | 11.08 | 12.86 | 11.06 | 11.43 | 1,428,755 | +0.52(+4.77%) |
Oct 16, 2017 | 11.38 | 11.54 | 10.20 | 10.91 | 623,369 | -0.41(-3.62%) |
Oct 13, 2017 | 9.900 | 11.40 | 9.483 | 11.32 | 538,669 | +1.42(+14.34%) |
Oct 12, 2017 | 10.15 | 12.30 | 9.000 | 9.900 | 1,619,877 | -0.56(-5.35%) |
Oct 11, 2017 | 7.870 | 10.52 | 7.860 | 10.46 | 1,018,829 | +2.60(+33.08%) |
Oct 10, 2017 | 7.860 | 8.400 | 7.710 | 7.860 | 222,631 | +0.12(+1.55%) |
Oct 09, 2017 | 7.460 | 8.450 | 7.380 | 7.740 | 481,079 | +0.39(+5.31%) |
Oct 06, 2017 | 7.330 | 7.420 | 7.230 | 7.350 | 30,569 | -0.07(-0.94%) |
Oct 05, 2017 | 7.750 | 7.750 | 7.280 | 7.420 | 52,454 | -0.15(-1.98%) |
Oct 04, 2017 | 7.200 | 8.000 | 7.090 | 7.570 | 272,292 | +0.38(+5.29%) |
Oct 03, 2017 | 6.720 | 7.200 | 6.720 | 7.190 | 88,322 | +0.49(+7.24%) |
Oct 02, 2017 | 6.620 | 6.740 | 6.550 | 6.705 | 47,945 | +0.11(+1.74%) |
Sep 29, 2017 | 6.600 | 6.660 | 6.460 | 6.590 | 35,261 | -0.05(-0.75%) |
Sep 28, 2017 | 6.645 | 6.670 | 6.520 | 6.640 | 21,948 | +0.02(+0.30%) |
Sep 27, 2017 | 6.730 | 6.742 | 6.500 | 6.620 | 70,094 | -0.10(-1.49%) |
Sep 26, 2017 | 6.740 | 6.790 | 6.650 | 6.720 | 34,413 | -0.03(-0.44%) |
Sep 25, 2017 | 6.990 | 7.130 | 6.740 | 6.750 | 206,022 | -0.31(-4.39%) |
Sep 22, 2017 | 6.400 | 7.060 | 6.400 | 7.060 | 301,010 | +0.66(+10.31%) |
Sep 21, 2017 | 6.100 | 6.550 | 6.050 | 6.400 | 209,235 | +0.30(+4.92%) |
Sep 20, 2017 | 6.100 | 6.130 | 6.050 | 6.100 | 53,729 | +0.00(+0.00%) |
Sep 19, 2017 | 6.130 | 6.180 | 6.100 | 6.100 | 79,370 | -0.03(-0.49%) |
Sep 18, 2017 | 6.190 | 6.250 | 6.100 | 6.130 | 43,735 | +0.00(+0.00%) |
Sep 15, 2017 | 6.170 | 6.210 | 6.110 | 6.130 | 41,026 | -0.05(-0.81%) |
Sep 14, 2017 | 6.250 | 6.350 | 6.120 | 6.180 | 47,575 | -0.13(-2.06%) |
Sep 13, 2017 | 6.260 | 6.310 | 6.120 | 6.310 | 111,462 | +0.12(+1.94%) |
Sep 12, 2017 | 6.260 | 6.300 | 6.190 | 6.190 | 32,399 | -0.08(-1.28%) |
Sep 11, 2017 | 6.297 | 6.380 | 6.200 | 6.270 | 61,599 | +0.11(+1.79%) |
Sep 08, 2017 | 6.430 | 6.490 | 6.100 | 6.160 | 76,305 | -0.32(-4.94%) |
Sep 07, 2017 | 6.550 | 6.630 | 6.430 | 6.480 | 99,367 | -0.03(-0.46%) |
Sep 06, 2017 | 6.700 | 6.780 | 6.500 | 6.510 | 98,800 | -0.20(-2.98%) |
Sep 05, 2017 | 6.900 | 6.900 | 6.510 | 6.710 | 84,030 | -0.11(-1.61%) |
Sep 01, 2017 | 6.500 | 6.820 | 6.400 | 6.820 | 145,346 | +0.35(+5.41%) |
Aug 31, 2017 | 6.470 | 6.550 | 6.320 | 6.470 | 22,450 | +0.05(+0.78%) |
Aug 30, 2017 | 6.470 | 6.560 | 6.340 | 6.420 | 50,614 | +0.04(+0.63%) |
Aug 29, 2017 | 6.050 | 6.590 | 6.050 | 6.380 | 147,361 | +0.27(+4.42%) |
Aug 28, 2017 | 6.410 | 6.410 | 6.100 | 6.110 | 56,900 | -0.20(-3.17%) |
Aug 25, 2017 | 6.140 | 6.310 | 6.140 | 6.310 | 25,926 | +0.13(+2.10%) |
Aug 24, 2017 | 6.100 | 6.280 | 6.080 | 6.180 | 40,186 | +0.08(+1.31%) |
Aug 23, 2017 | 6.050 | 6.160 | 6.030 | 6.100 | 22,418 | +0.00(+0.00%) |
Aug 22, 2017 | 6.060 | 6.170 | 6.020 | 6.100 | 40,827 | +0.03(+0.49%) |
Aug 21, 2017 | 6.430 | 6.430 | 6.010 | 6.070 | 106,059 | -0.28(-4.41%) |
Aug 18, 2017 | 6.530 | 6.600 | 6.250 | 6.350 | 89,685 | -0.20(-3.05%) |
Aug 17, 2017 | 6.940 | 6.940 | 6.530 | 6.550 | 127,604 | -0.34(-4.93%) |
Aug 16, 2017 | 6.820 | 7.210 | 6.810 | 6.890 | 200,398 | +0.00(+0.00%) |
Aug 15, 2017 | 7.100 | 7.100 | 6.810 | 6.890 | 80,917 | +0.00(+0.00%) |
Aug 14, 2017 | 6.890 | 6.955 | 6.840 | 6.890 | 86,289 | +0.03(+0.44%) |
Aug 11, 2017 | 6.800 | 7.120 | 6.800 | 6.860 | 102,371 | -0.04(-0.58%) |
Aug 10, 2017 | 6.970 | 7.010 | 6.820 | 6.900 | 65,117 | -0.07(-1.00%) |
Aug 09, 2017 | 6.980 | 7.090 | 6.900 | 6.970 | 93,170 | -0.02(-0.29%) |
Aug 08, 2017 | 7.000 | 7.390 | 6.980 | 6.990 | 272,660 | +0.03(+0.43%) |
Aug 07, 2017 | 7.000 | 7.030 | 6.830 | 6.960 | 44,913 | +0.03(+0.43%) |
Aug 04, 2017 | 6.950 | 6.990 | 6.820 | 6.930 | 29,153 | +0.07(+1.02%) |
Aug 03, 2017 | 6.810 | 6.983 | 6.810 | 6.860 | 19,712 | -0.01(-0.15%) |
Aug 02, 2017 | 7.020 | 7.020 | 6.710 | 6.870 | 39,173 | -0.13(-1.86%) |
Aug 01, 2017 | 7.000 | 7.340 | 6.930 | 7.000 | 76,788 | +0.00(+0.00%) |
Jul 31, 2017 | 6.750 | 7.050 | 6.610 | 7.000 | 56,562 | +0.34(+5.11%) |
Jul 28, 2017 | 6.700 | 6.779 | 6.610 | 6.660 | 19,168 | -0.09(-1.33%) |
Jul 27, 2017 | 6.737 | 6.810 | 6.720 | 6.750 | 30,164 | -0.04(-0.59%) |
Jul 26, 2017 | 6.740 | 6.880 | 6.730 | 6.790 | 12,243 | +0.00(+0.00%) |
Jul 25, 2017 | 6.830 | 6.850 | 6.760 | 6.790 | 22,431 | -0.04(-0.59%) |
Jul 24, 2017 | 6.780 | 6.870 | 6.600 | 6.830 | 80,094 | +0.03(+0.44%) |
Jul 21, 2017 | 7.000 | 7.240 | 6.780 | 6.800 | 62,701 | -0.15(-2.16%) |
Jul 20, 2017 | 6.900 | 7.170 | 6.680 | 6.950 | 34,517 | -0.01(-0.14%) |
Jul 19, 2017 | 7.050 | 7.250 | 6.822 | 6.960 | 53,706 | -0.03(-0.43%) |
Jul 18, 2017 | 7.000 | 7.093 | 6.811 | 6.990 | 33,866 | +0.05(+0.72%) |
Jul 17, 2017 | 7.090 | 7.150 | 6.650 | 6.940 | 90,494 | -0.21(-2.94%) |
Jul 14, 2017 | 6.210 | 7.269 | 6.210 | 7.150 | 252,008 | +0.85(+13.49%) |
Jul 13, 2017 | 6.120 | 6.310 | 6.061 | 6.300 | 81,155 | +0.23(+3.79%) |
Jul 12, 2017 | 6.090 | 6.137 | 5.960 | 6.070 | 87,837 | +0.07(+1.17%) |
Jul 11, 2017 | 5.950 | 6.140 | 5.950 | 6.000 | 54,185 | +0.07(+1.18%) |
Jul 10, 2017 | 5.930 | 6.053 | 5.800 | 5.930 | 49,284 | +0.00(+0.00%) |
Jul 07, 2017 | 5.960 | 5.970 | 5.800 | 5.930 | 51,453 | +0.00(+0.00%) |
Jul 06, 2017 | 5.750 | 5.980 | 5.690 | 5.930 | 40,000 | +0.17(+2.95%) |
Jul 05, 2017 | 5.850 | 5.920 | 5.708 | 5.760 | 54,130 | -0.04(-0.69%) |
Jul 03, 2017 | 5.720 | 5.800 | 5.720 | 5.800 | 15,585 | +0.08(+1.40%) |
Jun 30, 2017 | 5.750 | 5.970 | 5.600 | 5.720 | 109,846 | -0.10(-1.72%) |
Jun 29, 2017 | 5.820 | 5.940 | 5.600 | 5.820 | 152,467 | -0.13(-2.18%) |
Jun 28, 2017 | 5.960 | 6.140 | 5.850 | 5.950 | 285,389 | -0.06(-1.00%) |
Jun 27, 2017 | 6.010 | 6.197 | 6.000 | 6.010 | 106,568 | -0.15(-2.44%) |
Jun 26, 2017 | 6.360 | 6.460 | 6.070 | 6.160 | 177,263 | -0.17(-2.69%) |
Jun 23, 2017 | 6.180 | 6.360 | 6.000 | 6.330 | 95,898 | +0.15(+2.43%) |
Jun 22, 2017 | 6.500 | 6.596 | 6.060 | 6.180 | 137,713 | -0.41(-6.22%) |
Jun 21, 2017 | 6.520 | 6.640 | 6.500 | 6.590 | 15,822 | +0.01(+0.15%) |
Jun 20, 2017 | 6.650 | 6.685 | 6.530 | 6.580 | 17,966 | -0.16(-2.37%) |
Jun 19, 2017 | 6.750 | 6.850 | 6.670 | 6.740 | 37,337 | -0.05(-0.74%) |
Jun 16, 2017 | 6.900 | 6.940 | 6.760 | 6.790 | 12,700 | -0.20(-2.86%) |
Jun 15, 2017 | 7.060 | 7.104 | 6.880 | 6.990 | 88,453 | +0.04(+0.58%) |
Jun 14, 2017 | 6.930 | 7.110 | 6.930 | 6.950 | 127,602 | +0.02(+0.29%) |
Jun 13, 2017 | 6.880 | 6.950 | 6.810 | 6.930 | 16,278 | +0.04(+0.58%) |
Jun 12, 2017 | 6.750 | 6.920 | 6.750 | 6.890 | 11,707 | +0.02(+0.29%) |
Jun 09, 2017 | 7.050 | 7.050 | 6.760 | 6.870 | 23,991 | -0.13(-1.86%) |
Jun 08, 2017 | 7.040 | 7.600 | 6.970 | 7.000 | 459,017 | +0.18(+2.64%) |
Jun 07, 2017 | 6.230 | 6.860 | 6.180 | 6.820 | 128,232 | +0.64(+10.36%) |
Jun 06, 2017 | 6.280 | 6.329 | 6.077 | 6.180 | 78,477 | -0.21(-3.29%) |
Jun 05, 2017 | 6.400 | 6.430 | 6.000 | 6.390 | 181,520 | -0.01(-0.16%) |
Jun 02, 2017 | 6.880 | 6.880 | 6.270 | 6.400 | 379,353 | -0.48(-6.98%) |
Jun 01, 2017 | 7.070 | 7.070 | 6.550 | 6.880 | 298,119 | -0.20(-2.82%) |
May 31, 2017 | 7.380 | 7.380 | 6.960 | 7.080 | 197,834 | +0.00(+0.00%) |
May 30, 2017 | 7.110 | 7.250 | 7.010 | 7.080 | 167,176 | +0.01(+0.14%) |
May 26, 2017 | 7.150 | 7.150 | 6.980 | 7.070 | 127,660 | +0.01(+0.14%) |
May 25, 2017 | 7.120 | 7.250 | 6.990 | 7.060 | 180,019 | -0.22(-3.02%) |
May 24, 2017 | 7.350 | 7.400 | 7.250 | 7.280 | 151,271 | -0.11(-1.49%) |
May 23, 2017 | 7.370 | 7.490 | 7.250 | 7.390 | 56,606 | -0.04(-0.54%) |
May 22, 2017 | 7.180 | 7.550 | 6.850 | 7.430 | 226,425 | +0.19(+2.62%) |
May 19, 2017 | 7.290 | 7.440 | 7.000 | 7.240 | 85,369 | -0.11(-1.50%) |
May 18, 2017 | 7.480 | 7.710 | 7.350 | 7.350 | 45,586 | -0.18(-2.39%) |
May 17, 2017 | 7.490 | 7.630 | 7.300 | 7.530 | 125,475 | -0.02(-0.26%) |
May 16, 2017 | 7.900 | 7.970 | 7.500 | 7.550 | 187,696 | -0.31(-3.94%) |
May 15, 2017 | 7.880 | 7.900 | 7.560 | 7.860 | 145,161 | -0.02(-0.25%) |
May 12, 2017 | 7.980 | 8.032 | 7.810 | 7.880 | 125,105 | -0.06(-0.76%) |
May 11, 2017 | 7.780 | 8.080 | 7.770 | 7.940 | 168,538 | +0.18(+2.32%) |
May 10, 2017 | 8.150 | 8.305 | 7.600 | 7.760 | 324,481 | -0.26(-3.24%) |
May 09, 2017 | 7.520 | 8.200 | 7.520 | 8.020 | 318,692 | +0.45(+5.94%) |
May 08, 2017 | 7.550 | 7.637 | 7.470 | 7.570 | 96,786 | +0.00(+0.00%) |
May 05, 2017 | 7.760 | 7.920 | 7.438 | 7.570 | 137,063 | -0.24(-3.07%) |
May 04, 2017 | 7.900 | 7.900 | 7.641 | 7.810 | 125,792 | -0.06(-0.76%) |
May 03, 2017 | 7.870 | 7.970 | 7.610 | 7.870 | 159,853 | +0.00(+0.00%) |
May 02, 2017 | 7.670 | 7.970 | 7.036 | 7.870 | 827,340 | +0.22(+2.88%) |