Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.850 | 8.985 | 8.601 | 8.700 | 51,230 | -0.15(-1.69%) |
Jan 30, 2018 | 9.200 | 9.200 | 8.800 | 8.850 | 75,869 | -0.35(-3.80%) |
Jan 29, 2018 | 9.350 | 9.500 | 9.200 | 9.200 | 118,930 | -0.20(-2.13%) |
Jan 26, 2018 | 9.400 | 9.400 | 9.250 | 9.400 | 27,906 | +0.05(+0.53%) |
Jan 25, 2018 | 9.300 | 9.400 | 9.250 | 9.350 | 44,826 | +0.05(+0.54%) |
Jan 24, 2018 | 9.250 | 9.450 | 9.150 | 9.300 | 78,575 | +0.05(+0.54%) |
Jan 23, 2018 | 9.000 | 9.250 | 9.000 | 9.250 | 43,184 | +0.15(+1.65%) |
Jan 22, 2018 | 9.200 | 9.250 | 9.000 | 9.100 | 59,310 | -0.15(-1.62%) |
Jan 19, 2018 | 8.950 | 9.300 | 8.950 | 9.250 | 62,771 | +0.25(+2.78%) |
Jan 18, 2018 | 8.900 | 9.150 | 8.900 | 9.000 | 66,395 | +0.05(+0.56%) |
Jan 17, 2018 | 8.850 | 9.100 | 8.845 | 8.950 | 88,043 | +0.05(+0.56%) |
Jan 16, 2018 | 8.950 | 9.300 | 8.850 | 8.900 | 139,570 | -0.10(-1.11%) |
Jan 12, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.25(+2.86%) | |
Jan 11, 2018 | 8.750 | 8.800 | 8.400 | 8.750 | 182,081 | +0.10(+1.16%) |
Jan 10, 2018 | 8.700 | 8.650 | 82,536 | +0.80(+10.19%) | ||
Jan 09, 2018 | 8.000 | 8.150 | 7.800 | 7.850 | 270,819 | -0.15(-1.88%) |
Jan 08, 2018 | 8.750 | 8.774 | 8.000 | 8.000 | 242,870 | -0.75(-8.57%) |
Jan 05, 2018 | 8.900 | 9.000 | 8.700 | 8.750 | 32,105 | -0.25(-2.78%) |
Jan 04, 2018 | 8.850 | 9.100 | 8.800 | 9.000 | 158,454 | +0.20(+2.27%) |
Jan 03, 2018 | 8.700 | 8.950 | 8.700 | 8.800 | 165,628 | +0.10(+1.15%) |
Jan 02, 2018 | 8.600 | 8.700 | 8.600 | 8.700 | 37,778 | +0.10(+1.16%) |
Dec 29, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Dec 28, 2017 | 8.600 | 8.650 | 8.450 | 8.500 | 107,328 | -0.10(-1.16%) |
Dec 27, 2017 | 8.450 | 8.700 | 8.325 | 8.600 | 51,424 | +0.20(+2.38%) |
Dec 26, 2017 | 8.450 | 8.500 | 8.400 | 8.400 | 38,867 | -0.05(-0.59%) |
Dec 22, 2017 | 8.500 | 8.550 | 8.400 | 8.450 | 38,472 | -0.05(-0.59%) |
Dec 21, 2017 | 8.600 | 8.700 | 8.450 | 8.500 | 33,695 | -0.15(-1.73%) |
Dec 20, 2017 | 8.600 | 8.750 | 8.538 | 8.650 | 26,373 | +0.05(+0.58%) |
Dec 19, 2017 | 8.500 | 8.650 | 8.417 | 8.600 | 51,241 | +0.10(+1.18%) |
Dec 18, 2017 | 8.700 | 8.767 | 8.450 | 8.500 | 56,288 | -0.20(-2.30%) |
Dec 15, 2017 | 8.450 | 8.800 | 8.450 | 8.700 | 82,488 | +0.25(+2.96%) |
Dec 14, 2017 | 8.750 | 8.750 | 8.450 | 8.450 | 27,906 | -0.25(-2.87%) |
Dec 13, 2017 | 8.700 | 8.900 | 8.650 | 8.700 | 21,576 | +0.00(+0.00%) |
Dec 12, 2017 | 8.600 | 8.900 | 8.600 | 8.700 | 29,502 | +0.05(+0.58%) |
Dec 11, 2017 | 8.900 | 8.900 | 8.500 | 8.650 | 44,934 | -0.20(-2.26%) |
Dec 08, 2017 | 8.850 | 8.900 | 8.750 | 8.850 | 57,402 | +0.00(+0.00%) |
Dec 07, 2017 | 8.950 | 8.950 | 8.750 | 67,252 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.700 | 8.950 | 8.637 | 8.900 | 77,898 | +0.30(+3.49%) |
Dec 05, 2017 | 8.750 | 8.750 | 8.500 | 8.600 | 46,721 | -0.15(-1.71%) |
Dec 04, 2017 | 8.700 | 8.800 | 8.601 | 8.750 | 70,262 | +0.15(+1.74%) |
Dec 01, 2017 | 8.500 | 8.650 | 8.450 | 8.600 | 38,765 | +0.10(+1.18%) |
Nov 30, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 80,219 | -0.20(-2.30%) |
Nov 29, 2017 | 8.700 | 8.800 | 8.600 | 8.700 | 71,490 | +0.05(+0.58%) |
Nov 28, 2017 | 8.550 | 8.750 | 8.500 | 8.650 | 65,818 | +0.10(+1.17%) |
Nov 27, 2017 | 8.350 | 8.600 | 8.300 | 8.550 | 40,347 | +0.15(+1.79%) |
Nov 24, 2017 | 8.400 | 8.450 | 8.300 | 8.400 | 19,150 | +0.00(+0.00%) |
Nov 22, 2017 | 8.500 | 8.600 | 8.350 | 8.400 | 26,663 | -0.10(-1.18%) |
Nov 21, 2017 | 8.600 | 8.800 | 8.450 | 8.500 | 93,018 | +0.00(+0.00%) |
Nov 20, 2017 | 8.400 | 8.500 | 8.400 | 8.500 | 22,865 | +0.10(+1.19%) |
Nov 17, 2017 | 8.400 | 8.500 | 8.300 | 8.400 | 29,963 | -0.10(-1.18%) |
Nov 16, 2017 | 8.250 | 8.500 | 8.151 | 8.500 | 39,157 | +0.30(+3.66%) |
Nov 15, 2017 | 8.450 | 8.467 | 8.175 | 8.200 | 63,284 | -0.30(-3.53%) |
Nov 14, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 49,202 | -0.20(-2.30%) |
Nov 13, 2017 | 8.750 | 8.750 | 8.650 | 8.700 | 32,309 | +0.00(+0.00%) |
Nov 10, 2017 | 8.750 | 8.750 | 8.450 | 8.700 | 94,234 | +0.00(+0.00%) |
Nov 09, 2017 | 8.650 | 8.800 | 8.525 | 8.700 | 119,475 | +0.00(+0.00%) |
Nov 08, 2017 | 8.650 | 8.800 | 8.450 | 8.700 | 119,061 | +0.00(+0.00%) |
Nov 07, 2017 | 8.700 | 8.750 | 8.400 | 8.700 | 233,636 | +0.00(+0.00%) |
Nov 06, 2017 | 8.000 | 8.800 | 7.870 | 8.700 | 598,289 | +0.85(+10.83%) |
Nov 03, 2017 | 8.000 | 8.000 | 7.850 | 7.850 | 20,727 | -0.15(-1.88%) |
Nov 02, 2017 | 7.950 | 8.050 | 7.900 | 8.000 | 53,738 | +0.05(+0.63%) |
Nov 01, 2017 | 7.800 | 8.000 | 7.750 | 7.950 | 35,350 | +0.25(+3.25%) |
Oct 31, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 50,592 | -0.10(-1.28%) |
Oct 30, 2017 | 8.000 | 8.050 | 7.750 | 7.800 | 29,301 | -0.20(-2.50%) |
Oct 27, 2017 | 8.000 | 8.025 | 7.850 | 8.000 | 91,748 | +0.00(+0.00%) |
Oct 26, 2017 | 7.750 | 8.000 | 7.600 | 8.000 | 53,105 | +0.30(+3.90%) |
Oct 25, 2017 | 7.700 | 7.750 | 7.600 | 7.700 | 166,516 | -0.05(-0.65%) |
Oct 24, 2017 | 7.700 | 7.850 | 7.600 | 7.750 | 27,232 | +0.10(+1.31%) |
Oct 23, 2017 | 7.650 | 7.700 | 7.600 | 7.650 | 19,766 | -0.05(-0.65%) |
Oct 20, 2017 | 7.800 | 7.800 | 7.600 | 7.700 | 27,721 | -0.05(-0.65%) |
Oct 19, 2017 | 7.600 | 7.750 | 7.551 | 7.750 | 29,244 | +0.05(+0.65%) |
Oct 18, 2017 | 7.700 | 7.800 | 7.550 | 7.700 | 38,460 | -0.10(-1.28%) |
Oct 17, 2017 | 7.750 | 7.800 | 7.650 | 7.800 | 46,376 | -0.05(-0.64%) |
Oct 16, 2017 | 7.850 | 7.900 | 7.750 | 7.850 | 60,545 | -0.05(-0.63%) |
Oct 13, 2017 | 7.950 | 7.950 | 7.800 | 7.900 | 29,150 | -0.05(-0.63%) |
Oct 12, 2017 | 7.800 | 7.950 | 7.800 | 7.950 | 22,440 | +0.05(+0.63%) |
Oct 11, 2017 | 7.950 | 7.950 | 7.850 | 7.900 | 25,138 | -0.05(-0.63%) |
Oct 10, 2017 | 7.900 | 8.000 | 7.800 | 7.950 | 36,070 | +0.10(+1.27%) |
Oct 09, 2017 | 7.900 | 7.950 | 7.800 | 7.850 | 38,274 | +0.00(+0.00%) |
Oct 06, 2017 | 7.900 | 7.900 | 7.750 | 7.850 | 42,137 | -0.10(-1.26%) |
Oct 05, 2017 | 7.950 | 8.000 | 7.850 | 7.950 | 67,023 | +0.00(+0.00%) |
Oct 04, 2017 | 7.950 | 7.975 | 7.900 | 7.950 | 32,768 | +0.05(+0.63%) |
Oct 03, 2017 | 7.900 | 8.000 | 7.850 | 7.900 | 59,310 | +0.10(+1.28%) |
Oct 02, 2017 | 7.750 | 7.800 | 7.550 | 7.800 | 59,445 | +0.00(+0.00%) |
Sep 29, 2017 | 7.750 | 7.950 | 7.700 | 7.800 | 56,855 | -0.05(-0.64%) |
Sep 28, 2017 | 7.950 | 7.950 | 7.750 | 7.850 | 90,164 | -0.10(-1.26%) |
Sep 27, 2017 | 7.650 | 7.950 | 118,148 | +0.00(+0.00%) | ||
Sep 26, 2017 | 7.700 | 7.950 | 7.650 | 7.950 | 51,190 | +0.30(+3.92%) |
Sep 25, 2017 | 7.750 | 7.801 | 7.600 | 7.650 | 79,636 | -0.10(-1.29%) |
Sep 22, 2017 | 7.650 | 7.850 | 7.600 | 7.750 | 176,323 | +0.15(+1.97%) |
Sep 21, 2017 | 7.500 | 7.650 | 7.425 | 7.600 | 88,658 | +0.05(+0.66%) |
Sep 20, 2017 | 7.600 | 7.700 | 7.500 | 7.550 | 106,381 | -0.10(-1.31%) |
Sep 19, 2017 | 7.450 | 7.700 | 7.300 | 7.650 | 88,884 | +0.20(+2.68%) |
Sep 18, 2017 | 7.350 | 7.450 | 7.350 | 7.450 | 40,342 | +0.10(+1.36%) |
Sep 15, 2017 | 7.400 | 7.450 | 7.300 | 7.350 | 88,596 | +0.00(+0.00%) |
Sep 14, 2017 | 7.300 | 7.400 | 7.200 | 7.350 | 61,284 | +0.00(+0.00%) |
Sep 13, 2017 | 7.300 | 7.350 | 7.250 | 7.350 | 23,529 | +0.05(+0.68%) |
Sep 12, 2017 | 7.300 | 7.350 | 7.150 | 7.300 | 62,095 | +0.00(+0.00%) |
Sep 11, 2017 | 7.250 | 7.300 | 7.250 | 7.300 | 25,208 | +0.05(+0.69%) |
Sep 08, 2017 | 7.200 | 7.300 | 7.150 | 7.250 | 32,964 | -0.05(-0.68%) |
Sep 07, 2017 | 7.300 | 7.300 | 7.175 | 7.300 | 23,720 | +0.00(+0.00%) |
Sep 06, 2017 | 7.300 | 7.300 | 7.200 | 7.300 | 12,181 | +0.00(+0.00%) |
Sep 05, 2017 | 7.250 | 7.300 | 7.250 | 7.300 | 33,893 | +0.00(+0.00%) |
Sep 01, 2017 | 7.250 | 7.350 | 7.200 | 7.300 | 43,827 | +0.05(+0.69%) |
Aug 31, 2017 | 7.300 | 7.350 | 7.250 | 7.250 | 55,920 | -0.05(-0.68%) |
Aug 30, 2017 | 7.400 | 7.400 | 7.200 | 7.300 | 30,868 | -0.05(-0.68%) |
Aug 29, 2017 | 7.150 | 7.450 | 7.100 | 7.350 | 47,916 | +0.20(+2.80%) |
Aug 28, 2017 | 7.100 | 7.300 | 7.079 | 7.150 | 49,787 | +0.10(+1.42%) |
Aug 25, 2017 | 7.100 | 7.100 | 7.000 | 7.050 | 38,367 | +0.00(+0.00%) |
Aug 24, 2017 | 7.100 | 7.100 | 7.000 | 7.050 | 34,758 | -0.05(-0.70%) |
Aug 23, 2017 | 7.050 | 7.150 | 7.050 | 7.100 | 37,004 | -0.05(-0.70%) |
Aug 22, 2017 | 7.050 | 7.200 | 7.050 | 7.150 | 61,725 | +0.15(+2.14%) |
Aug 21, 2017 | 7.050 | 7.050 | 6.950 | 7.000 | 49,322 | +0.00(+0.00%) |
Aug 18, 2017 | 6.950 | 7.100 | 6.950 | 7.000 | 59,293 | +0.05(+0.72%) |
Aug 17, 2017 | 6.950 | 7.100 | 6.875 | 6.950 | 89,483 | -0.05(-0.71%) |
Aug 16, 2017 | 7.000 | 7.050 | 6.950 | 7.000 | 78,775 | +0.00(+0.00%) |
Aug 15, 2017 | 6.950 | 7.050 | 6.800 | 7.000 | 71,874 | +0.00(+0.00%) |
Aug 14, 2017 | 6.850 | 7.000 | 6.800 | 7.000 | 85,456 | +0.20(+2.94%) |
Aug 11, 2017 | 6.400 | 6.900 | 6.300 | 6.800 | 93,788 | -0.05(-0.73%) |
Aug 10, 2017 | 6.800 | 6.950 | 6.750 | 6.850 | 136,938 | +0.20(+3.01%) |
Aug 09, 2017 | 6.600 | 6.750 | 6.500 | 6.650 | 61,708 | +0.40(+6.40%) |
Aug 08, 2017 | 6.250 | 6.550 | 6.250 | 6.250 | 81,031 | -0.10(-1.57%) |
Aug 07, 2017 | 6.500 | 6.500 | 6.300 | 6.350 | 55,915 | -0.15(-2.31%) |
Aug 04, 2017 | 6.500 | 6.550 | 6.450 | 6.500 | 28,548 | +0.05(+0.78%) |
Aug 03, 2017 | 6.550 | 6.600 | 6.450 | 6.450 | 43,952 | -0.15(-2.27%) |
Aug 02, 2017 | 6.600 | 6.675 | 6.550 | 6.600 | 39,545 | +0.00(+0.00%) |
Aug 01, 2017 | 6.550 | 6.650 | 6.500 | 6.600 | 35,725 | +0.05(+0.76%) |
Jul 31, 2017 | 6.500 | 6.650 | 6.450 | 6.550 | 54,314 | +0.05(+0.77%) |
Jul 28, 2017 | 6.500 | 6.550 | 6.475 | 6.500 | 46,379 | +0.00(+0.00%) |
Jul 27, 2017 | 6.500 | 6.600 | 6.500 | 6.500 | 52,623 | +0.00(+0.00%) |
Jul 26, 2017 | 6.600 | 6.720 | 6.500 | 6.500 | 92,498 | -0.10(-1.52%) |
Jul 25, 2017 | 6.450 | 6.750 | 6.400 | 6.600 | 123,801 | +0.10(+1.54%) |
Jul 24, 2017 | 6.100 | 6.600 | 6.100 | 6.500 | 102,578 | -0.10(-1.52%) |
Jul 21, 2017 | 6.250 | 6.900 | 5.250 | 6.600 | 301,555 | -0.35(-5.04%) |
Jul 20, 2017 | 6.950 | 6.750 | 6.950 | 41,852 | +0.15(+2.21%) | |
Jul 19, 2017 | 7.100 | 7.150 | 6.700 | 6.800 | 154,470 | -0.30(-4.23%) |
Jul 18, 2017 | 7.100 | 7.250 | 7.050 | 7.100 | 19,120 | +0.00(+0.00%) |
Jul 17, 2017 | 6.950 | 7.200 | 6.950 | 7.100 | 37,054 | +0.10(+1.43%) |
Jul 14, 2017 | 7.000 | 7.100 | 7.000 | 7.000 | 34,643 | +0.00(+0.00%) |
Jul 13, 2017 | 7.050 | 7.100 | 7.000 | 7.000 | 19,668 | -0.10(-1.41%) |
Jul 12, 2017 | 7.000 | 7.100 | 6.975 | 7.100 | 30,541 | +0.20(+2.90%) |
Jul 11, 2017 | 6.900 | 6.976 | 6.825 | 6.900 | 44,594 | +0.00(+0.00%) |
Jul 10, 2017 | 7.050 | 7.175 | 6.900 | 6.900 | 69,737 | -0.25(-3.50%) |
Jul 07, 2017 | 7.050 | 7.200 | 7.000 | 7.150 | 30,278 | +0.10(+1.42%) |
Jul 06, 2017 | 7.150 | 7.200 | 7.050 | 7.050 | 42,590 | -0.15(-2.08%) |
Jul 05, 2017 | 7.500 | 7.500 | 7.050 | 7.200 | 78,311 | -0.35(-4.64%) |
Jul 03, 2017 | 7.750 | 7.850 | 7.550 | 7.550 | 55,993 | -0.15(-1.95%) |
Jun 30, 2017 | 7.450 | 7.750 | 7.350 | 7.700 | 96,802 | +0.24(+3.22%) |
Jun 29, 2017 | 7.400 | 7.550 | 7.300 | 7.460 | 113,107 | +0.11(+1.50%) |
Jun 28, 2017 | 7.550 | 7.550 | 7.150 | 7.350 | 100,067 | -0.20(-2.65%) |
Jun 27, 2017 | 7.150 | 7.600 | 7.075 | 7.550 | 210,170 | +0.40(+5.59%) |
Jun 26, 2017 | 7.050 | 7.150 | 7.000 | 7.150 | 76,258 | +0.15(+2.14%) |
Jun 23, 2017 | 6.950 | 7.125 | 6.900 | 7.000 | 322,923 | +0.05(+0.72%) |
Jun 22, 2017 | 6.700 | 6.950 | 6.700 | 6.950 | 52,585 | +0.20(+2.96%) |
Jun 21, 2017 | 6.750 | 6.850 | 6.658 | 6.750 | 53,125 | -0.05(-0.74%) |
Jun 20, 2017 | 6.750 | 6.900 | 6.600 | 6.800 | 59,574 | -0.05(-0.73%) |
Jun 19, 2017 | 6.750 | 6.875 | 6.650 | 6.850 | 35,556 | +0.05(+0.74%) |
Jun 16, 2017 | 6.650 | 6.825 | 6.600 | 6.800 | 112,719 | +0.00(+0.00%) |
Jun 15, 2017 | 6.650 | 6.850 | 6.650 | 6.800 | 38,801 | +0.10(+1.49%) |
Jun 14, 2017 | 6.850 | 6.875 | 6.700 | 6.700 | 29,791 | -0.15(-2.19%) |
Jun 13, 2017 | 6.800 | 6.875 | 6.750 | 6.850 | 34,159 | +0.05(+0.74%) |
Jun 12, 2017 | 6.900 | 7.000 | 6.700 | 6.800 | 56,995 | -0.05(-0.73%) |
Jun 09, 2017 | 6.650 | 6.980 | 6.650 | 6.850 | 45,632 | +0.20(+3.01%) |
Jun 08, 2017 | 6.700 | 6.848 | 6.600 | 6.650 | 91,753 | -0.10(-1.48%) |
Jun 07, 2017 | 6.950 | 6.950 | 6.700 | 6.750 | 46,618 | -0.25(-3.57%) |
Jun 06, 2017 | 6.900 | 7.000 | 6.800 | 7.000 | 64,717 | +0.00(+0.00%) |
Jun 05, 2017 | 7.050 | 7.150 | 6.950 | 7.000 | 58,812 | -0.05(-0.71%) |
Jun 02, 2017 | 6.850 | 7.100 | 6.704 | 7.050 | 63,554 | +0.25(+3.68%) |
Jun 01, 2017 | 7.000 | 7.000 | 6.600 | 6.800 | 80,015 | -0.10(-1.45%) |
May 31, 2017 | 6.550 | 6.900 | 6.550 | 6.900 | 154,745 | +0.30(+4.55%) |
May 30, 2017 | 6.800 | 6.850 | 6.500 | 6.600 | 183,528 | -0.25(-3.65%) |
May 26, 2017 | 7.200 | 7.200 | 6.850 | 6.850 | 69,743 | -0.35(-4.86%) |
May 25, 2017 | 7.000 | 7.250 | 7.000 | 7.200 | 140,501 | +0.20(+2.86%) |
May 24, 2017 | 6.850 | 7.000 | 6.750 | 7.000 | 84,256 | +0.15(+2.19%) |
May 23, 2017 | 6.800 | 6.900 | 6.725 | 6.850 | 80,771 | +0.10(+1.48%) |
May 22, 2017 | 6.700 | 6.800 | 6.600 | 6.750 | 28,613 | +0.05(+0.75%) |
May 19, 2017 | 6.480 | 6.750 | 6.480 | 6.700 | 77,190 | +0.10(+1.52%) |
May 18, 2017 | 6.450 | 6.750 | 6.350 | 6.600 | 67,794 | +0.15(+2.33%) |
May 17, 2017 | 6.700 | 6.700 | 6.400 | 6.450 | 86,993 | -0.25(-3.73%) |
May 16, 2017 | 6.750 | 6.750 | 6.600 | 6.700 | 54,315 | -0.05(-0.74%) |
May 15, 2017 | 6.550 | 6.800 | 6.500 | 6.750 | 38,644 | +0.25(+3.85%) |
May 12, 2017 | 6.600 | 6.650 | 6.500 | 6.500 | 45,157 | -0.20(-2.99%) |
May 11, 2017 | 6.900 | 6.950 | 6.650 | 6.700 | 56,810 | -0.15(-2.19%) |
May 10, 2017 | 7.000 | 7.000 | 6.850 | 6.850 | 39,741 | -0.15(-2.14%) |
May 09, 2017 | 6.950 | 7.050 | 6.850 | 7.000 | 121,888 | +0.10(+1.45%) |
May 08, 2017 | 6.900 | 6.950 | 6.800 | 6.900 | 64,597 | +0.05(+0.73%) |
May 05, 2017 | 6.900 | 6.950 | 6.650 | 6.850 | 87,969 | +0.05(+0.74%) |
May 04, 2017 | 6.800 | 6.850 | 6.600 | 6.800 | 62,446 | +0.25(+3.82%) |
May 03, 2017 | 6.200 | 6.700 | 5.958 | 6.550 | 52,777 | +0.15(+2.34%) |
May 02, 2017 | 6.950 | 6.950 | 5.700 | 6.400 | 212,576 | +0.00(+0.00%) |
May 01, 2017 | 6.450 | 6.550 | 6.350 | 6.400 | 51,560 | -0.05(-0.78%) |
Apr 28, 2017 | 6.550 | 6.650 | 6.450 | 6.450 | 31,474 | -0.10(-1.53%) |
Apr 27, 2017 | 6.600 | 6.700 | 6.450 | 6.550 | 38,776 | -0.05(-0.76%) |
Apr 26, 2017 | 6.300 | 6.650 | 6.300 | 6.600 | 58,243 | +0.30(+4.76%) |
Apr 25, 2017 | 6.500 | 6.625 | 6.250 | 6.300 | 103,941 | -0.20(-3.08%) |
Apr 24, 2017 | 6.400 | 6.500 | 6.350 | 6.500 | 38,540 | +0.05(+0.78%) |
Apr 21, 2017 | 6.350 | 6.500 | 6.350 | 6.450 | 32,638 | +0.05(+0.78%) |
Apr 20, 2017 | 6.300 | 6.400 | 6.300 | 6.400 | 28,251 | +0.15(+2.40%) |
Apr 19, 2017 | 6.300 | 6.400 | 6.250 | 6.250 | 43,953 | +0.05(+0.81%) |
Apr 18, 2017 | 6.350 | 6.450 | 6.050 | 6.200 | 67,523 | -0.25(-3.88%) |
Apr 17, 2017 | 6.350 | 6.450 | 6.250 | 6.450 | 46,778 | +0.25(+4.03%) |
Apr 13, 2017 | 6.400 | 6.450 | 6.200 | 6.200 | 34,768 | -0.25(-3.88%) |
Apr 12, 2017 | 6.550 | 6.550 | 6.300 | 6.450 | 67,605 | -0.10(-1.53%) |
Apr 11, 2017 | 6.300 | 6.600 | 6.250 | 6.550 | 67,733 | +0.20(+3.15%) |
Apr 10, 2017 | 6.200 | 6.500 | 6.200 | 6.350 | 36,598 | +0.15(+2.42%) |
Apr 07, 2017 | 6.250 | 6.350 | 6.175 | 6.200 | 57,032 | +0.00(+0.00%) |
Apr 06, 2017 | 6.350 | 6.350 | 6.100 | 6.200 | 73,748 | -0.15(-2.36%) |
Apr 05, 2017 | 6.400 | 6.450 | 6.300 | 6.350 | 56,616 | +0.00(+0.00%) |
Apr 04, 2017 | 6.400 | 6.450 | 6.050 | 6.350 | 364,903 | -0.10(-1.55%) |
Apr 03, 2017 | 6.450 | 6.700 | 6.400 | 6.450 | 133,945 | -0.10(-1.53%) |
Mar 31, 2017 | 6.100 | 6.550 | 6.100 | 6.550 | 300,951 | +0.45(+7.38%) |
Mar 30, 2017 | 6.100 | 6.181 | 6.000 | 6.100 | 168,999 | +0.05(+0.83%) |
Mar 29, 2017 | 6.000 | 6.100 | 5.950 | 6.050 | 33,953 | +0.05(+0.83%) |
Mar 28, 2017 | 5.900 | 6.100 | 5.859 | 6.000 | 45,229 | +0.10(+1.69%) |
Mar 27, 2017 | 5.700 | 5.950 | 5.600 | 5.900 | 41,175 | +0.05(+0.85%) |
Mar 24, 2017 | 5.800 | 5.900 | 5.800 | 5.850 | 28,844 | +0.05(+0.86%) |
Mar 23, 2017 | 5.700 | 5.900 | 5.700 | 5.800 | 123,594 | +0.15(+2.65%) |
Mar 22, 2017 | 5.700 | 5.750 | 5.600 | 5.650 | 49,027 | -0.10(-1.74%) |
Mar 21, 2017 | 6.100 | 6.100 | 5.750 | 5.750 | 83,352 | -0.35(-5.74%) |
Mar 20, 2017 | 6.000 | 6.100 | 5.997 | 6.100 | 44,931 | +0.10(+1.67%) |
Mar 17, 2017 | 5.950 | 6.100 | 5.900 | 6.000 | 187,869 | +0.00(+0.00%) |
Mar 16, 2017 | 6.000 | 6.050 | 5.900 | 6.000 | 120,140 | +0.00(+0.00%) |
Mar 15, 2017 | 5.850 | 6.050 | 5.850 | 6.000 | 138,009 | +0.15(+2.56%) |
Mar 14, 2017 | 5.750 | 5.950 | 5.600 | 5.850 | 50,501 | +0.10(+1.74%) |
Mar 13, 2017 | 5.550 | 5.800 | 5.500 | 5.750 | 83,311 | +0.15(+2.68%) |
Mar 10, 2017 | 5.800 | 5.800 | 5.600 | 5.600 | 110,053 | -0.20(-3.45%) |
Mar 09, 2017 | 5.900 | 5.900 | 5.800 | 5.800 | 57,829 | -0.15(-2.52%) |
Mar 08, 2017 | 5.950 | 6.000 | 5.950 | 5.950 | 47,177 | +0.00(+0.00%) |
Mar 07, 2017 | 6.100 | 6.100 | 5.950 | 5.950 | 86,177 | -0.10(-1.65%) |
Mar 06, 2017 | 6.000 | 6.100 | 5.950 | 6.050 | 114,085 | +0.05(+0.83%) |
Mar 03, 2017 | 5.900 | 6.200 | 5.800 | 6.000 | 207,353 | -0.10(-1.64%) |
Mar 02, 2017 | 5.650 | 6.200 | 5.650 | 6.100 | 312,566 | +0.90(+17.31%) |
Mar 01, 2017 | 5.200 | 5.300 | 5.200 | 5.200 | 45,866 | +0.15(+2.97%) |
Feb 28, 2017 | 5.400 | 5.428 | 5.050 | 5.050 | 80,280 | -0.35(-6.48%) |
Feb 27, 2017 | 5.000 | 5.500 | 5.000 | 5.400 | 93,393 | +0.40(+8.00%) |
Feb 24, 2017 | 5.000 | 5.200 | 5.000 | 5.000 | 52,967 | -0.05(-0.99%) |
Feb 23, 2017 | 5.200 | 5.200 | 5.000 | 5.050 | 79,829 | -0.15(-2.88%) |
Feb 22, 2017 | 5.350 | 5.425 | 5.150 | 5.200 | 71,319 | -0.20(-3.70%) |
Feb 21, 2017 | 5.500 | 5.550 | 5.400 | 5.400 | 56,606 | -0.10(-1.82%) |
Feb 17, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.20(+3.77%) | |
Feb 16, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 52,305 | +0.05(+0.95%) |
Feb 15, 2017 | 4.900 | 5.250 | 4.900 | 5.250 | 36,126 | +0.35(+7.14%) |
Feb 14, 2017 | 5.150 | 5.150 | 4.900 | 4.900 | 61,178 | -0.30(-5.77%) |
Feb 13, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 25,722 | +0.15(+2.97%) |
Feb 10, 2017 | 5.045 | 5.100 | 5.000 | 5.050 | 57,534 | +0.10(+2.02%) |
Feb 09, 2017 | 4.850 | 5.000 | 4.800 | 4.950 | 56,622 | +0.10(+2.06%) |
Feb 08, 2017 | 4.950 | 5.000 | 4.850 | 4.850 | 75,852 | -0.10(-2.02%) |
Feb 07, 2017 | 5.150 | 5.150 | 4.950 | 4.950 | 87,359 | -0.10(-1.98%) |
Feb 06, 2017 | 5.100 | 5.200 | 5.050 | 5.050 | 39,540 | -0.10(-1.94%) |
Feb 03, 2017 | 5.100 | 5.225 | 5.050 | 5.150 | 30,811 | +0.10(+1.98%) |
Feb 02, 2017 | 5.100 | 5.250 | 5.050 | 5.050 | 38,392 | -0.10(-1.94%) |