Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.270 | 9.390 | 9.120 | 9.220 | 3,745,184 | -0.03(-0.32%) |
Apr 27, 2018 | 9.080 | 9.450 | 9.050 | 9.250 | 1,153,548 | +0.17(+1.87%) |
Apr 26, 2018 | 9.050 | 9.120 | 8.950 | 9.080 | 835,490 | +0.09(+1.00%) |
Apr 25, 2018 | 8.900 | 9.030 | 8.750 | 8.990 | 1,372,112 | +0.11(+1.24%) |
Apr 24, 2018 | 8.870 | 9.040 | 8.700 | 8.880 | 1,425,302 | +0.06(+0.68%) |
Apr 23, 2018 | 9.440 | 9.440 | 8.690 | 8.820 | 2,575,052 | -0.45(-4.85%) |
Apr 20, 2018 | 8.870 | 9.480 | 8.820 | 9.270 | 1,803,071 | +0.36(+4.04%) |
Apr 19, 2018 | 9.120 | 9.150 | 8.830 | 8.910 | 1,166,811 | -0.20(-2.20%) |
Apr 18, 2018 | 8.790 | 9.220 | 8.730 | 9.110 | 1,968,147 | +0.36(+4.11%) |
Apr 17, 2018 | 8.690 | 8.800 | 8.580 | 8.750 | 1,089,624 | +0.12(+1.39%) |
Apr 16, 2018 | 8.500 | 8.750 | 8.430 | 8.630 | 1,503,139 | +0.13(+1.53%) |
Apr 13, 2018 | 8.540 | 8.690 | 8.420 | 8.500 | 1,473,955 | +0.03(+0.35%) |
Apr 12, 2018 | 8.410 | 8.600 | 8.360 | 8.470 | 1,488,574 | +0.19(+2.29%) |
Apr 11, 2018 | 8.150 | 8.450 | 8.010 | 8.280 | 1,708,979 | +0.08(+0.98%) |
Apr 10, 2018 | 8.280 | 8.590 | 8.200 | 8.200 | 2,444,652 | +0.01(+0.12%) |
Apr 09, 2018 | 8.510 | 8.730 | 8.170 | 8.190 | 2,919,637 | -0.33(-3.87%) |
Apr 06, 2018 | 9.300 | 9.510 | 8.390 | 8.520 | 6,356,205 | -1.42(-14.29%) |
Apr 05, 2018 | 9.820 | 10.16 | 9.760 | 9.940 | 5,040,990 | +0.12(+1.22%) |
Apr 04, 2018 | 9.110 | 9.880 | 8.940 | 9.820 | 5,328,267 | +0.66(+7.21%) |
Apr 03, 2018 | 9.150 | 9.240 | 8.915 | 9.160 | 2,539,922 | +0.08(+0.88%) |
Apr 02, 2018 | 8.900 | 9.120 | 8.730 | 9.080 | 2,167,062 | +0.15(+1.68%) |
Mar 29, 2018 | 8.930 | 8.930 | 8.930 | 0 | +0.24(+2.76%) | |
Mar 28, 2018 | 8.700 | 8.749 | 8.455 | 8.690 | 2,585,046 | -0.07(-0.80%) |
Mar 27, 2018 | 8.750 | 8.840 | 8.510 | 8.760 | 2,377,383 | +0.03(+0.34%) |
Mar 26, 2018 | 8.550 | 8.820 | 8.500 | 8.730 | 2,604,675 | +0.30(+3.56%) |
Mar 23, 2018 | 8.530 | 8.870 | 8.420 | 8.430 | 3,117,898 | -0.04(-0.47%) |
Mar 22, 2018 | 8.490 | 8.850 | 8.180 | 8.470 | 4,337,743 | -0.17(-1.97%) |
Mar 21, 2018 | 8.070 | 8.950 | 8.070 | 8.640 | 5,108,403 | +0.59(+7.33%) |
Mar 20, 2018 | 7.670 | 8.080 | 7.560 | 8.050 | 2,759,929 | +0.42(+5.50%) |
Mar 19, 2018 | 7.640 | 7.790 | 7.494 | 7.630 | 2,261,919 | -0.03(-0.39%) |
Mar 16, 2018 | 7.570 | 7.680 | 7.320 | 7.660 | 2,275,686 | +0.20(+2.68%) |
Mar 15, 2018 | 7.690 | 7.700 | 7.405 | 7.460 | 1,571,631 | -0.19(-2.48%) |
Mar 14, 2018 | 7.330 | 7.660 | 7.250 | 7.650 | 3,062,933 | +0.38(+5.23%) |
Mar 13, 2018 | 7.240 | 7.400 | 7.150 | 7.270 | 1,878,358 | +0.07(+0.97%) |
Mar 12, 2018 | 7.150 | 7.370 | 7.150 | 7.200 | 1,710,279 | +0.05(+0.70%) |
Mar 09, 2018 | 6.980 | 7.230 | 6.960 | 7.150 | 1,983,543 | +0.24(+3.47%) |
Mar 08, 2018 | 6.740 | 7.090 | 6.710 | 6.910 | 3,124,035 | +0.15(+2.22%) |
Mar 07, 2018 | 6.640 | 6.760 | 6,182,512 | -0.67(-9.02%) | ||
Mar 06, 2018 | 7.300 | 7.440 | 7.160 | 7.430 | 4,192,382 | +0.23(+3.19%) |
Mar 05, 2018 | 7.030 | 7.200 | 6.830 | 7.200 | 2,639,582 | +0.14(+1.98%) |
Mar 02, 2018 | 6.970 | 7.090 | 6.671 | 7.060 | 1,898,522 | +0.12(+1.73%) |
Mar 01, 2018 | 6.670 | 7.030 | 6.510 | 6.940 | 1,938,577 | +0.25(+3.74%) |
Feb 28, 2018 | 6.800 | 6.885 | 6.680 | 6.690 | 1,252,824 | -0.06(-0.89%) |
Feb 27, 2018 | 7.080 | 7.149 | 6.700 | 6.750 | 1,562,381 | -0.30(-4.26%) |
Feb 26, 2018 | 6.910 | 7.100 | 6.883 | 7.050 | 1,674,797 | +0.18(+2.69%) |
Feb 23, 2018 | 6.700 | 6.890 | 6.620 | 6.865 | 1,321,586 | +0.17(+2.62%) |
Feb 22, 2018 | 6.690 | 3,001,457 | -0.37(-5.24%) | |||
Feb 21, 2018 | 6.770 | 7.299 | 6.770 | 7.060 | 2,944,317 | +0.33(+4.90%) |
Feb 20, 2018 | 6.800 | 6.850 | 6.680 | 6.730 | 1,325,221 | -0.05(-0.74%) |
Feb 16, 2018 | 6.780 | 6.780 | 6.780 | 0 | +0.25(+3.83%) | |
Feb 15, 2018 | 6.500 | 6.550 | 6.280 | 6.530 | 1,810,530 | +0.11(+1.71%) |
Feb 14, 2018 | 5.900 | 6.520 | 5.900 | 6.420 | 2,695,063 | +0.45(+7.54%) |
Feb 13, 2018 | 6.020 | 6.110 | 5.940 | 5.970 | 1,518,409 | -0.03(-0.50%) |
Feb 12, 2018 | 5.840 | 6.120 | 5.640 | 6.000 | 2,663,936 | +0.63(+11.73%) |
Feb 09, 2018 | 5.430 | 5.480 | 5.080 | 5.370 | 1,674,229 | +0.04(+0.75%) |
Feb 08, 2018 | 5.560 | 5.690 | 5.260 | 5.330 | 1,404,734 | -0.21(-3.79%) |
Feb 07, 2018 | 5.560 | 5.700 | 5.480 | 5.540 | 847,506 | -0.01(-0.18%) |
Feb 06, 2018 | 5.520 | 5.650 | 5.430 | 5.550 | 1,588,888 | -0.13(-2.29%) |
Feb 05, 2018 | 5.790 | 5.890 | 5.655 | 5.680 | 1,355,524 | -0.14(-2.41%) |
Feb 02, 2018 | 6.020 | 6.050 | 5.780 | 5.820 | 1,816,905 | -0.25(-4.12%) |
Feb 01, 2018 | 6.320 | 6.365 | 6.030 | 6.070 | 899,082 | -0.26(-4.11%) |
Jan 31, 2018 | 6.700 | 6.730 | 6.320 | 6.330 | 1,155,410 | -0.34(-5.10%) |
Jan 30, 2018 | 6.660 | 6.730 | 6.610 | 6.670 | 1,059,941 | +0.01(+0.15%) |
Jan 29, 2018 | 6.350 | 6.780 | 6.350 | 6.660 | 1,543,135 | +0.33(+5.21%) |
Jan 26, 2018 | 6.390 | 6.405 | 6.200 | 6.330 | 878,789 | +0.00(+0.00%) |
Jan 25, 2018 | 6.470 | 6.520 | 6.280 | 6.330 | 985,947 | -0.06(-0.94%) |
Jan 24, 2018 | 6.450 | 6.560 | 6.270 | 6.390 | 1,295,445 | -0.02(-0.31%) |
Jan 23, 2018 | 6.450 | 6.570 | 6.160 | 6.410 | 3,887,822 | +0.37(+6.13%) |
Jan 22, 2018 | 5.940 | 6.080 | 5.873 | 6.040 | 1,235,044 | +0.10(+1.68%) |
Jan 19, 2018 | 5.910 | 6.010 | 5.880 | 5.940 | 919,568 | +0.02(+0.34%) |
Jan 18, 2018 | 6.060 | 6.110 | 5.775 | 5.920 | 1,934,398 | -0.17(-2.79%) |
Jan 17, 2018 | 6.070 | 6.150 | 6.020 | 6.090 | 992,222 | +0.03(+0.50%) |
Jan 16, 2018 | 6.370 | 6.390 | 6.060 | 6.060 | 926,514 | -0.30(-4.72%) |
Jan 12, 2018 | 6.360 | 6.360 | 6.360 | 0 | +0.06(+0.95%) | |
Jan 11, 2018 | 5.980 | 6.240 | 5.940 | 6.300 | 1,870,717 | +0.28(+4.65%) |
Jan 10, 2018 | 5.980 | 6.025 | 5.940 | 6.020 | 511,406 | +0.01(+0.17%) |
Jan 09, 2018 | 6.030 | 6.080 | 5.960 | 6.010 | 563,979 | -0.04(-0.66%) |
Jan 08, 2018 | 6.000 | 6.100 | 5.920 | 6.050 | 466,716 | +0.04(+0.67%) |
Jan 05, 2018 | 6.070 | 6.090 | 5.940 | 6.010 | 1,062,019 | -0.05(-0.83%) |
Jan 04, 2018 | 6.050 | 6.090 | 5.910 | 6.060 | 798,460 | +0.01(+0.17%) |
Jan 03, 2018 | 5.920 | 6.140 | 5.920 | 6.050 | 933,727 | +0.13(+2.20%) |
Jan 02, 2018 | 5.880 | 5.980 | 5.900 | 5.920 | 672,383 | +0.02(+0.34%) |
Dec 29, 2017 | 5.900 | 5.900 | 5.900 | 0 | -0.17(-2.80%) | |
Dec 28, 2017 | 5.870 | 6.080 | 5.870 | 6.070 | 1,012,524 | +0.20(+3.41%) |
Dec 27, 2017 | 5.840 | 5.940 | 5.780 | 5.870 | 435,964 | +0.03(+0.51%) |
Dec 26, 2017 | 6.010 | 6.010 | 5.790 | 5.840 | 552,852 | -0.18(-2.99%) |
Dec 22, 2017 | 6.040 | 6.060 | 5.980 | 6.020 | 356,646 | -0.03(-0.50%) |
Dec 21, 2017 | 6.080 | 6.080 | 6.010 | 6.050 | 673,895 | -0.02(-0.33%) |
Dec 20, 2017 | 5.980 | 6.120 | 5.980 | 6.070 | 697,127 | +0.08(+1.34%) |
Dec 19, 2017 | 6.070 | 6.100 | 5.970 | 5.990 | 719,743 | -0.08(-1.32%) |
Dec 18, 2017 | 6.080 | 6.140 | 6.030 | 6.070 | 1,262,020 | +0.01(+0.17%) |
Dec 15, 2017 | 5.910 | 6.100 | 5.900 | 6.060 | 2,727,371 | +0.20(+3.41%) |
Dec 14, 2017 | 5.720 | 5.920 | 5.600 | 5.860 | 1,114,738 | +0.17(+2.99%) |
Dec 13, 2017 | 5.710 | 5.826 | 5.590 | 5.690 | 858,552 | +0.00(+0.00%) |
Dec 12, 2017 | 5.790 | 5.950 | 5.675 | 5.690 | 823,555 | -0.11(-1.90%) |
Dec 11, 2017 | 5.740 | 5.860 | 5.700 | 5.800 | 722,552 | +0.07(+1.22%) |
Dec 08, 2017 | 5.710 | 5.780 | 5.710 | 5.730 | 693,462 | +0.06(+1.06%) |
Dec 07, 2017 | 5.540 | 5.690 | 5.520 | 5.670 | 635,602 | +0.11(+1.98%) |
Dec 06, 2017 | 5.550 | 5.600 | 5.480 | 5.560 | 535,423 | +0.00(+0.00%) |
Dec 05, 2017 | 5.490 | 5.635 | 5.440 | 5.560 | 749,711 | +0.07(+1.28%) |
Dec 04, 2017 | 5.490 | 5.670 | 5.480 | 5.490 | 1,054,775 | +0.05(+0.92%) |
Dec 01, 2017 | 5.570 | 5.640 | 5.350 | 5.440 | 1,115,300 | -0.16(-2.86%) |
Nov 30, 2017 | 5.560 | 5.670 | 5.510 | 5.600 | 788,590 | +0.04(+0.72%) |
Nov 29, 2017 | 5.720 | 5.780 | 5.410 | 5.560 | 1,514,511 | -0.17(-2.97%) |
Nov 28, 2017 | 6.010 | 6.010 | 5.700 | 5.730 | 2,020,633 | -0.35(-5.76%) |
Nov 27, 2017 | 5.970 | 6.090 | 5.940 | 6.080 | 821,576 | +0.15(+2.53%) |
Nov 24, 2017 | 5.950 | 5.990 | 5.870 | 5.930 | 330,516 | +0.01(+0.17%) |
Nov 22, 2017 | 5.920 | 5.979 | 5.750 | 5.920 | 653,601 | +0.00(+0.00%) |
Nov 21, 2017 | 6.050 | 6.055 | 5.900 | 5.920 | 569,713 | -0.10(-1.66%) |
Nov 20, 2017 | 5.980 | 6.080 | 5.918 | 6.020 | 720,622 | -0.03(-0.50%) |
Nov 17, 2017 | 6.000 | 6.140 | 5.937 | 6.050 | 734,075 | +0.01(+0.17%) |
Nov 16, 2017 | 6.070 | 6.195 | 5.930 | 6.040 | 824,992 | -0.04(-0.66%) |
Nov 15, 2017 | 6.120 | 6.250 | 6.010 | 6.080 | 821,000 | -0.09(-1.46%) |
Nov 14, 2017 | 6.070 | 6.180 | 5.890 | 6.170 | 710,365 | +0.10(+1.65%) |
Nov 13, 2017 | 5.900 | 6.150 | 5.870 | 6.070 | 1,060,199 | +0.24(+4.12%) |
Nov 10, 2017 | 6.200 | 6.240 | 5.640 | 5.830 | 1,877,743 | -0.41(-6.57%) |
Nov 09, 2017 | 6.410 | 6.730 | 6.030 | 6.240 | 2,875,119 | +0.35(+5.94%) |
Nov 08, 2017 | 5.820 | 6.190 | 5.750 | 5.890 | 933,933 | +0.03(+0.51%) |
Nov 07, 2017 | 6.200 | 6.235 | 5.800 | 5.860 | 1,227,740 | -0.27(-4.40%) |
Nov 06, 2017 | 5.750 | 6.160 | 5.700 | 6.130 | 1,339,548 | +0.48(+8.50%) |
Nov 03, 2017 | 5.670 | 5.720 | 5.590 | 5.650 | 685,743 | -0.04(-0.70%) |
Nov 02, 2017 | 5.770 | 5.800 | 5.630 | 5.690 | 940,598 | -0.05(-0.87%) |
Nov 01, 2017 | 5.670 | 5.840 | 5.660 | 5.740 | 895,458 | +0.00(+0.00%) |
Oct 31, 2017 | 5.750 | 5.920 | 5.640 | 5.740 | 1,508,838 | +0.02(+0.35%) |
Oct 30, 2017 | 5.580 | 5.810 | 5.550 | 5.720 | 886,750 | +0.10(+1.78%) |
Oct 27, 2017 | 5.450 | 5.680 | 5.450 | 5.620 | 741,173 | +0.18(+3.31%) |
Oct 26, 2017 | 5.420 | 5.520 | 5.380 | 5.440 | 466,306 | +0.02(+0.37%) |
Oct 25, 2017 | 5.450 | 5.530 | 5.350 | 5.420 | 1,005,358 | -0.02(-0.37%) |
Oct 24, 2017 | 5.390 | 5.585 | 5.375 | 5.440 | 1,085,462 | +0.07(+1.30%) |
Oct 23, 2017 | 5.550 | 5.630 | 5.310 | 5.370 | 781,632 | -0.20(-3.59%) |
Oct 20, 2017 | 5.500 | 5.590 | 5.440 | 5.570 | 606,667 | +0.11(+2.01%) |
Oct 19, 2017 | 5.500 | 5.620 | 5.370 | 5.460 | 579,932 | -0.08(-1.44%) |
Oct 18, 2017 | 5.590 | 5.700 | 5.540 | 5.540 | 1,068,091 | +0.00(+0.00%) |
Oct 17, 2017 | 5.530 | 5.700 | 5.505 | 5.540 | 1,217,525 | +0.05(+0.91%) |
Oct 16, 2017 | 5.520 | 5.630 | 5.490 | 5.490 | 596,314 | -0.03(-0.54%) |
Oct 13, 2017 | 5.390 | 5.600 | 5.380 | 5.520 | 826,843 | +0.13(+2.41%) |
Oct 12, 2017 | 5.470 | 5.520 | 5.380 | 5.390 | 694,448 | -0.08(-1.46%) |
Oct 11, 2017 | 5.450 | 5.535 | 5.420 | 5.470 | 656,222 | +0.02(+0.37%) |
Oct 10, 2017 | 5.480 | 5.580 | 5.430 | 5.450 | 669,421 | +0.02(+0.37%) |
Oct 09, 2017 | 5.580 | 5.680 | 5.430 | 5.430 | 495,479 | -0.15(-2.69%) |
Oct 06, 2017 | 5.500 | 5.660 | 5.500 | 5.580 | 404,039 | +0.04(+0.72%) |
Oct 05, 2017 | 5.620 | 5.720 | 5.490 | 5.540 | 698,819 | -0.09(-1.60%) |
Oct 04, 2017 | 5.640 | 5.720 | 5.540 | 5.630 | 665,203 | -0.02(-0.35%) |
Oct 03, 2017 | 5.560 | 5.660 | 5.520 | 5.650 | 729,278 | +0.12(+2.17%) |
Oct 02, 2017 | 5.490 | 5.565 | 5.410 | 5.530 | 766,464 | -0.02(-0.36%) |
Sep 29, 2017 | 5.510 | 5.690 | 5.470 | 5.550 | 708,737 | +0.02(+0.36%) |
Sep 28, 2017 | 5.600 | 5.610 | 5.400 | 5.530 | 1,115,050 | -0.10(-1.78%) |
Sep 27, 2017 | 5.400 | 5.710 | 5.390 | 5.630 | 1,128,067 | +0.23(+4.26%) |
Sep 26, 2017 | 5.170 | 5.540 | 5.160 | 5.400 | 1,381,974 | +0.21(+4.05%) |
Sep 25, 2017 | 5.600 | 5.614 | 5.129 | 5.190 | 1,729,019 | -0.40(-7.16%) |
Sep 22, 2017 | 5.460 | 5.810 | 5.100 | 5.590 | 2,865,611 | +0.12(+2.19%) |
Sep 21, 2017 | 5.990 | 6.040 | 4.210 | 5.470 | 3,131,318 | -0.55(-9.14%) |
Sep 20, 2017 | 6.090 | 6.240 | 6.000 | 6.020 | 1,348,259 | -0.03(-0.50%) |
Sep 19, 2017 | 6.420 | 6.430 | 6.015 | 6.050 | 2,541,946 | -0.39(-6.06%) |
Sep 18, 2017 | 6.750 | 6.800 | 6.440 | 6.440 | 1,486,281 | -0.28(-4.17%) |
Sep 15, 2017 | 6.880 | 6.920 | 6.625 | 6.720 | 1,591,152 | -0.14(-2.04%) |
Sep 14, 2017 | 6.820 | 6.940 | 6.785 | 6.860 | 550,863 | +0.03(+0.44%) |
Sep 13, 2017 | 6.920 | 6.950 | 6.830 | 6.830 | 511,498 | -0.11(-1.59%) |
Sep 12, 2017 | 6.920 | 7.020 | 6.850 | 6.940 | 610,703 | +0.02(+0.29%) |
Sep 11, 2017 | 7.000 | 7.080 | 6.730 | 6.920 | 729,354 | -0.12(-1.70%) |
Sep 08, 2017 | 7.150 | 7.200 | 6.980 | 7.040 | 1,009,007 | -0.11(-1.54%) |
Sep 07, 2017 | 7.090 | 7.210 | 7.040 | 7.150 | 836,430 | +0.08(+1.13%) |
Sep 06, 2017 | 6.920 | 7.170 | 6.854 | 7.070 | 936,213 | +0.15(+2.17%) |
Sep 05, 2017 | 6.750 | 6.940 | 6.720 | 6.920 | 1,106,110 | +0.15(+2.22%) |
Sep 01, 2017 | 6.710 | 6.770 | 6.520 | 6.770 | 764,593 | +0.07(+1.04%) |
Aug 31, 2017 | 6.810 | 6.860 | 6.640 | 6.700 | 1,009,309 | -0.08(-1.18%) |
Aug 30, 2017 | 6.800 | 6.908 | 6.710 | 6.780 | 662,661 | -0.05(-0.73%) |
Aug 29, 2017 | 6.870 | 6.910 | 6.685 | 6.830 | 799,346 | -0.10(-1.44%) |
Aug 28, 2017 | 6.940 | 7.030 | 6.820 | 6.930 | 832,902 | +0.02(+0.29%) |
Aug 25, 2017 | 7.470 | 7.550 | 6.830 | 6.910 | 2,386,427 | -0.68(-8.96%) |
Aug 24, 2017 | 7.230 | 7.780 | 7.100 | 7.590 | 3,045,443 | +0.65(+9.37%) |
Aug 23, 2017 | 6.680 | 6.990 | 6.600 | 6.940 | 1,064,397 | +0.23(+3.43%) |
Aug 22, 2017 | 6.730 | 6.855 | 6.680 | 6.710 | 377,403 | +0.01(+0.15%) |
Aug 21, 2017 | 6.830 | 6.890 | 6.700 | 6.700 | 343,801 | -0.15(-2.19%) |
Aug 18, 2017 | 6.600 | 6.900 | 6.510 | 6.850 | 840,579 | +0.20(+3.01%) |
Aug 17, 2017 | 6.800 | 6.940 | 6.640 | 6.650 | 591,430 | -0.19(-2.78%) |
Aug 16, 2017 | 6.920 | 7.080 | 6.790 | 6.840 | 490,109 | -0.10(-1.44%) |
Aug 15, 2017 | 6.970 | 7.070 | 6.870 | 6.940 | 605,758 | -0.02(-0.29%) |
Aug 14, 2017 | 6.850 | 7.100 | 6.820 | 6.960 | 591,870 | +0.14(+2.05%) |
Aug 11, 2017 | 6.650 | 6.840 | 6.600 | 6.820 | 614,906 | +0.13(+1.94%) |
Aug 10, 2017 | 6.800 | 6.860 | 6.520 | 6.690 | 1,469,275 | -0.15(-2.19%) |
Aug 09, 2017 | 6.950 | 6.960 | 6.750 | 6.840 | 1,254,082 | -0.21(-2.98%) |
Aug 08, 2017 | 6.900 | 7.300 | 6.500 | 7.050 | 2,944,727 | -0.37(-4.99%) |
Aug 07, 2017 | 7.250 | 7.480 | 7.240 | 7.420 | 1,047,901 | +0.15(+2.06%) |
Aug 04, 2017 | 7.280 | 7.370 | 7.220 | 7.270 | 578,483 | +0.03(+0.41%) |
Aug 03, 2017 | 7.250 | 7.385 | 7.195 | 7.240 | 745,054 | +0.05(+0.70%) |
Aug 02, 2017 | 7.400 | 7.400 | 6.950 | 7.190 | 962,063 | -0.25(-3.36%) |
Aug 01, 2017 | 7.530 | 7.550 | 7.355 | 7.440 | 629,753 | -0.09(-1.20%) |
Jul 31, 2017 | 7.460 | 7.560 | 7.290 | 7.530 | 780,259 | +0.05(+0.67%) |
Jul 28, 2017 | 7.420 | 7.500 | 7.300 | 7.480 | 1,014,671 | +0.11(+1.49%) |
Jul 27, 2017 | 7.300 | 7.540 | 7.260 | 7.370 | 1,294,492 | +0.07(+0.96%) |
Jul 26, 2017 | 7.350 | 7.480 | 7.250 | 7.300 | 819,349 | -0.05(-0.68%) |
Jul 25, 2017 | 7.590 | 7.640 | 7.350 | 7.350 | 1,002,624 | -0.21(-2.78%) |
Jul 24, 2017 | 7.350 | 7.590 | 7.320 | 7.560 | 1,374,894 | +0.27(+3.70%) |
Jul 21, 2017 | 7.280 | 7.340 | 7.150 | 7.290 | 793,101 | +0.04(+0.55%) |
Jul 20, 2017 | 7.310 | 7.320 | 7.140 | 7.250 | 708,976 | -0.02(-0.28%) |
Jul 19, 2017 | 7.140 | 7.305 | 7.135 | 7.270 | 987,976 | +0.13(+1.82%) |
Jul 18, 2017 | 7.000 | 7.200 | 6.895 | 7.140 | 1,127,251 | +0.13(+1.85%) |
Jul 17, 2017 | 7.050 | 7.135 | 7.010 | 7.010 | 466,364 | -0.06(-0.85%) |
Jul 14, 2017 | 7.000 | 7.160 | 6.990 | 7.070 | 836,052 | +0.08(+1.14%) |
Jul 13, 2017 | 7.080 | 7.180 | 6.950 | 6.990 | 1,023,664 | -0.07(-0.99%) |
Jul 12, 2017 | 6.910 | 7.070 | 6.860 | 7.060 | 1,113,067 | +0.19(+2.77%) |
Jul 11, 2017 | 6.900 | 6.990 | 6.831 | 6.870 | 831,125 | -0.02(-0.29%) |
Jul 10, 2017 | 6.810 | 7.000 | 6.810 | 6.890 | 727,860 | +0.10(+1.47%) |
Jul 07, 2017 | 6.730 | 6.830 | 6.650 | 6.790 | 777,295 | +0.04(+0.59%) |
Jul 06, 2017 | 7.000 | 6.610 | 6.750 | 752,975 | -0.05(-0.74%) | |
Jul 05, 2017 | 7.210 | 7.240 | 6.500 | 6.800 | 1,861,240 | -0.44(-6.08%) |
Jul 03, 2017 | 7.120 | 7.300 | 7.060 | 7.240 | 834,849 | +0.12(+1.69%) |
Jun 30, 2017 | 7.270 | 7.350 | 7.070 | 7.120 | 1,663,737 | -0.15(-2.06%) |
Jun 29, 2017 | 7.120 | 7.320 | 7.090 | 7.270 | 1,896,131 | +0.17(+2.39%) |
Jun 28, 2017 | 6.960 | 7.220 | 6.860 | 7.100 | 1,891,542 | +0.21(+3.05%) |
Jun 27, 2017 | 6.790 | 7.000 | 6.771 | 6.890 | 1,456,832 | +0.06(+0.88%) |
Jun 26, 2017 | 6.760 | 7.000 | 6.740 | 6.830 | 1,734,914 | +0.08(+1.19%) |
Jun 23, 2017 | 6.785 | 6.750 | 4,004,110 | +0.10(+1.50%) | ||
Jun 22, 2017 | 6.540 | 6.710 | 6.470 | 6.650 | 2,013,782 | +0.13(+1.99%) |
Jun 21, 2017 | 6.260 | 6.590 | 6.190 | 6.520 | 2,486,063 | +0.16(+2.52%) |
Jun 20, 2017 | 5.990 | 6.500 | 5.930 | 6.360 | 3,838,935 | +0.51(+8.72%) |
Jun 19, 2017 | 5.760 | 5.910 | 5.700 | 5.850 | 970,734 | +0.11(+1.92%) |
Jun 16, 2017 | 5.480 | 5.750 | 5.470 | 5.740 | 1,494,596 | +0.22(+3.99%) |
Jun 15, 2017 | 5.380 | 5.590 | 5.380 | 5.520 | 627,056 | +0.03(+0.55%) |
Jun 14, 2017 | 5.500 | 5.520 | 5.340 | 5.490 | 628,349 | +0.01(+0.18%) |
Jun 13, 2017 | 5.460 | 5.555 | 5.425 | 5.480 | 811,117 | +0.04(+0.74%) |
Jun 12, 2017 | 5.400 | 5.560 | 5.330 | 5.440 | 827,395 | +0.03(+0.55%) |
Jun 09, 2017 | 5.360 | 5.500 | 5.340 | 5.410 | 1,037,967 | +0.07(+1.31%) |
Jun 08, 2017 | 4.930 | 5.400 | 4.890 | 5.340 | 2,160,978 | +0.41(+8.32%) |
Jun 07, 2017 | 5.020 | 5.060 | 4.860 | 4.930 | 983,954 | -0.09(-1.79%) |
Jun 06, 2017 | 4.950 | 5.100 | 4.910 | 5.020 | 899,218 | +0.02(+0.40%) |
Jun 05, 2017 | 5.100 | 5.130 | 4.960 | 5.000 | 553,478 | -0.12(-2.34%) |
Jun 02, 2017 | 5.150 | 5.230 | 5.120 | 5.120 | 705,252 | -0.01(-0.19%) |
Jun 01, 2017 | 5.050 | 5.170 | 4.990 | 5.130 | 979,818 | +0.09(+1.79%) |
May 31, 2017 | 5.010 | 5.105 | 4.870 | 5.040 | 1,053,758 | +0.02(+0.40%) |
May 30, 2017 | 4.970 | 5.092 | 4.850 | 5.020 | 1,406,060 | +0.08(+1.62%) |
May 26, 2017 | 4.890 | 4.990 | 4.882 | 4.940 | 717,394 | +0.03(+0.61%) |
May 25, 2017 | 4.950 | 4.970 | 4.800 | 4.910 | 1,251,269 | -0.01(-0.20%) |
May 24, 2017 | 4.890 | 5.035 | 4.846 | 4.920 | 968,556 | +0.03(+0.61%) |
May 23, 2017 | 4.910 | 5.010 | 4.790 | 4.890 | 975,651 | -0.01(-0.20%) |
May 22, 2017 | 4.880 | 5.000 | 4.830 | 4.900 | 1,180,270 | -0.15(-2.97%) |
May 19, 2017 | 4.910 | 5.100 | 4.880 | 5.050 | 1,200,987 | +0.15(+3.06%) |
May 18, 2017 | 4.790 | 4.910 | 4.730 | 4.900 | 773,245 | +0.09(+1.87%) |
May 17, 2017 | 4.810 | 4.920 | 4.760 | 4.810 | 1,032,472 | -0.09(-1.84%) |
May 16, 2017 | 4.900 | 4.960 | 4.840 | 4.900 | 653,731 | -0.00(-0.10%) |
May 15, 2017 | 4.910 | 5.080 | 4.870 | 4.905 | 857,221 | +0.04(+0.72%) |
May 12, 2017 | 4.960 | 5.010 | 4.810 | 4.870 | 1,104,922 | -0.13(-2.60%) |
May 11, 2017 | 5.120 | 5.210 | 4.860 | 5.000 | 1,871,820 | -0.09(-1.77%) |
May 10, 2017 | 4.880 | 5.150 | 4.850 | 5.090 | 1,412,651 | +0.19(+3.88%) |
May 09, 2017 | 4.920 | 4.960 | 4.840 | 4.900 | 754,748 | -0.02(-0.41%) |
May 08, 2017 | 4.810 | 4.950 | 4.810 | 4.920 | 657,930 | +0.06(+1.23%) |
May 05, 2017 | 4.640 | 4.880 | 4.600 | 4.860 | 1,158,191 | +0.15(+3.18%) |
May 04, 2017 | 5.000 | 5.025 | 4.590 | 4.710 | 1,941,403 | -0.04(-0.84%) |
May 03, 2017 | 5.150 | 5.210 | 4.720 | 4.750 | 3,388,978 | -0.46(-8.83%) |
May 02, 2017 | 5.360 | 5.430 | 5.190 | 5.210 | 919,808 | -0.17(-3.16%) |