Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.740 | 5.819 | 5.451 | 5.680 | 82,481 | -0.24(-4.05%) |
May 30, 2018 | 5.550 | 6.205 | 5.550 | 5.920 | 77,922 | +0.37(+6.67%) |
May 29, 2018 | 5.740 | 5.740 | 5.475 | 5.550 | 33,302 | -0.22(-3.81%) |
May 25, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.08(+1.41%) | |
May 24, 2018 | 5.900 | 5.900 | 5.670 | 5.690 | 17,212 | -0.39(-6.41%) |
May 23, 2018 | 6.150 | 6.299 | 5.980 | 6.080 | 40,684 | -0.01(-0.16%) |
May 22, 2018 | 5.750 | 6.157 | 5.750 | 6.090 | 114,943 | +0.47(+8.36%) |
May 21, 2018 | 5.550 | 5.700 | 5.540 | 5.620 | 40,504 | +0.09(+1.63%) |
May 18, 2018 | 5.520 | 5.569 | 5.410 | 5.530 | 18,915 | +0.20(+3.75%) |
May 17, 2018 | 5.430 | 5.430 | 5.240 | 5.330 | 18,003 | -0.01(-0.19%) |
May 16, 2018 | 5.320 | 5.355 | 5.260 | 5.340 | 17,744 | +0.07(+1.33%) |
May 15, 2018 | 5.430 | 5.430 | 5.250 | 5.270 | 18,790 | -0.24(-4.36%) |
May 14, 2018 | 5.550 | 5.650 | 5.500 | 5.510 | 14,850 | -0.03(-0.54%) |
May 11, 2018 | 5.500 | 5.540 | 5.460 | 5.540 | 15,099 | +0.03(+0.54%) |
May 10, 2018 | 5.640 | 5.640 | 5.480 | 5.510 | 17,701 | -0.09(-1.61%) |
May 09, 2018 | 5.580 | 5.610 | 5.520 | 5.600 | 14,836 | +0.04(+0.72%) |
May 08, 2018 | 5.650 | 5.700 | 5.560 | 5.560 | 23,548 | +0.01(+0.18%) |
May 07, 2018 | 5.720 | 5.740 | 5.500 | 5.550 | 24,713 | -0.18(-3.14%) |
May 04, 2018 | 5.700 | 5.730 | 5.603 | 5.730 | 17,755 | +0.03(+0.53%) |
May 03, 2018 | 5.640 | 5.830 | 5.611 | 5.700 | 23,821 | +0.07(+1.23%) |
May 02, 2018 | 5.640 | 5.770 | 5.631 | 5.631 | 10,683 | +0.00(+0.02%) |
May 01, 2018 | 5.610 | 5.650 | 5.530 | 5.630 | 5,431 | +0.13(+2.36%) |
Apr 30, 2018 | 5.700 | 5.700 | 5.480 | 5.500 | 24,089 | -0.21(-3.68%) |
Apr 27, 2018 | 5.650 | 5.779 | 5.550 | 5.710 | 23,252 | +0.09(+1.60%) |
Apr 26, 2018 | 5.600 | 5.710 | 5.580 | 5.620 | 24,762 | +0.08(+1.44%) |
Apr 25, 2018 | 5.530 | 5.579 | 5.440 | 5.540 | 24,536 | +0.05(+0.91%) |
Apr 24, 2018 | 5.610 | 5.610 | 5.470 | 5.490 | 28,217 | -0.12(-2.14%) |
Apr 23, 2018 | 5.620 | 5.620 | 5.540 | 5.610 | 16,696 | -0.08(-1.41%) |
Apr 20, 2018 | 5.820 | 5.820 | 5.690 | 5.690 | 8,837 | -0.19(-3.23%) |
Apr 19, 2018 | 5.930 | 5.930 | 5.690 | 5.880 | 22,893 | -0.11(-1.84%) |
Apr 18, 2018 | 6.104 | 6.140 | 5.970 | 5.990 | 23,181 | -0.11(-1.80%) |
Apr 17, 2018 | 6.137 | 6.189 | 6.005 | 6.100 | 32,254 | +0.00(+0.00%) |
Apr 16, 2018 | 6.080 | 6.239 | 6.000 | 6.100 | 13,430 | +0.00(+0.00%) |
Apr 13, 2018 | 6.260 | 6.260 | 6.040 | 6.100 | 28,237 | -0.11(-1.77%) |
Apr 12, 2018 | 6.040 | 6.340 | 6.040 | 6.210 | 105,381 | +0.20(+3.33%) |
Apr 11, 2018 | 5.820 | 6.082 | 5.820 | 6.010 | 208,398 | +0.21(+3.62%) |
Apr 10, 2018 | 5.650 | 5.800 | 5.580 | 5.800 | 23,704 | +0.25(+4.50%) |
Apr 09, 2018 | 5.730 | 5.820 | 5.500 | 5.550 | 30,680 | -0.12(-2.12%) |
Apr 06, 2018 | 5.630 | 5.810 | 5.620 | 5.670 | 31,880 | +0.04(+0.71%) |
Apr 05, 2018 | 5.610 | 5.670 | 5.550 | 5.630 | 28,522 | +0.15(+2.74%) |
Apr 04, 2018 | 5.400 | 5.480 | 5.370 | 5.480 | 20,688 | +0.06(+1.11%) |
Apr 03, 2018 | 5.540 | 5.570 | 5.400 | 5.420 | 33,153 | -0.16(-2.87%) |
Apr 02, 2018 | 5.790 | 5.790 | 5.511 | 5.580 | 23,896 | -0.20(-3.46%) |
Mar 29, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.02(+0.35%) | |
Mar 28, 2018 | 5.810 | 5.900 | 5.740 | 5.760 | 34,065 | -0.13(-2.21%) |
Mar 27, 2018 | 5.850 | 5.970 | 5.756 | 5.890 | 39,218 | -0.06(-1.01%) |
Mar 26, 2018 | 5.800 | 5.960 | 5.678 | 5.950 | 94,899 | +0.29(+5.12%) |
Mar 23, 2018 | 6.150 | 6.150 | 5.630 | 5.660 | 50,681 | -0.40(-6.60%) |
Mar 22, 2018 | 6.000 | 6.120 | 5.960 | 6.060 | 79,302 | -0.05(-0.82%) |
Mar 21, 2018 | 6.310 | 6.362 | 6.090 | 6.110 | 52,458 | -0.31(-4.83%) |
Mar 20, 2018 | 6.480 | 6.480 | 6.311 | 6.420 | 14,801 | -0.06(-0.93%) |
Mar 19, 2018 | 6.600 | 6.600 | 6.390 | 6.480 | 13,141 | -0.19(-2.85%) |
Mar 16, 2018 | 6.650 | 6.740 | 6.590 | 6.670 | 107,358 | +0.08(+1.21%) |
Mar 15, 2018 | 6.610 | 6.690 | 6.540 | 6.590 | 20,553 | -0.02(-0.30%) |
Mar 14, 2018 | 6.530 | 6.698 | 6.480 | 6.610 | 41,917 | +0.19(+2.96%) |
Mar 13, 2018 | 6.690 | 6.690 | 6.372 | 6.420 | 67,656 | -0.29(-4.32%) |
Mar 12, 2018 | 6.540 | 6.770 | 6.533 | 6.710 | 64,372 | -0.02(-0.30%) |
Mar 09, 2018 | 6.900 | 6.930 | 6.700 | 6.730 | 133,263 | -0.26(-3.72%) |
Mar 08, 2018 | 7.100 | 7.260 | 6.950 | 6.990 | 139,925 | -0.63(-8.27%) |
Mar 07, 2018 | 7.340 | 7.640 | 7.330 | 7.620 | 46,062 | +0.37(+5.10%) |
Mar 06, 2018 | 7.720 | 7.720 | 7.121 | 7.250 | 110,986 | -0.47(-6.09%) |
Mar 05, 2018 | 7.550 | 7.770 | 7.550 | 7.720 | 75,614 | +0.12(+1.58%) |
Mar 02, 2018 | 7.680 | 7.680 | 7.321 | 7.600 | 58,938 | +0.09(+1.20%) |
Mar 01, 2018 | 7.600 | 7.789 | 7.480 | 7.510 | 83,164 | +0.25(+3.44%) |
Feb 28, 2018 | 7.450 | 7.760 | 7.030 | 7.260 | 271,822 | +0.38(+5.52%) |
Feb 27, 2018 | 7.300 | 7.310 | 6.860 | 6.880 | 120,606 | -0.42(-5.75%) |
Feb 26, 2018 | 6.450 | 7.330 | 6.450 | 7.300 | 157,381 | +1.11(+17.93%) |
Feb 23, 2018 | 6.510 | 6.510 | 6.080 | 6.190 | 78,043 | +0.11(+1.81%) |
Feb 22, 2018 | 6.100 | 6.190 | 5.750 | 6.080 | 357,587 | +0.67(+12.28%) |
Feb 21, 2018 | 5.350 | 5.580 | 5.350 | 5.415 | 68,853 | +0.15(+2.75%) |
Feb 20, 2018 | 5.110 | 5.376 | 5.110 | 5.270 | 47,327 | +0.17(+3.42%) |
Feb 16, 2018 | 5.096 | 5.096 | 5.096 | 0 | -0.11(-2.19%) | |
Feb 15, 2018 | 5.150 | 5.309 | 5.150 | 5.210 | 17,644 | +0.13(+2.56%) |
Feb 14, 2018 | 4.960 | 5.160 | 4.940 | 5.080 | 53,085 | +0.17(+3.46%) |
Feb 13, 2018 | 4.910 | 4.945 | 4.740 | 4.910 | 64,856 | -0.06(-1.21%) |
Feb 12, 2018 | 5.010 | 5.050 | 4.820 | 4.970 | 24,734 | -0.12(-2.36%) |
Feb 09, 2018 | 5.180 | 5.180 | 4.894 | 5.090 | 50,737 | -0.05(-0.97%) |
Feb 08, 2018 | 5.261 | 5.290 | 5.195 | 5.140 | 14,802 | -0.18(-3.38%) |
Feb 07, 2018 | 5.130 | 5.480 | 5.130 | 5.320 | 86,593 | +0.16(+3.10%) |
Feb 06, 2018 | 5.250 | 5.250 | 5.050 | 5.160 | 43,831 | -0.06(-1.15%) |
Feb 05, 2018 | 5.400 | 5.400 | 5.160 | 5.220 | 42,503 | -0.18(-3.33%) |
Feb 02, 2018 | 5.420 | 5.560 | 5.400 | 5.400 | 23,633 | -0.10(-1.82%) |
Feb 01, 2018 | 5.450 | 5.630 | 5.450 | 5.500 | 24,449 | +0.09(+1.66%) |
Jan 31, 2018 | 5.500 | 5.520 | 5.330 | 5.410 | 20,462 | -0.13(-2.35%) |
Jan 30, 2018 | 5.550 | 5.550 | 5.530 | 5.540 | 41,644 | -0.11(-1.95%) |
Jan 29, 2018 | 5.780 | 5.780 | 5.551 | 5.650 | 22,886 | -0.17(-2.92%) |
Jan 26, 2018 | 5.800 | 5.820 | 5.680 | 5.820 | 17,711 | +0.16(+2.83%) |
Jan 25, 2018 | 5.900 | 5.900 | 5.639 | 5.660 | 35,326 | -0.14(-2.41%) |
Jan 24, 2018 | 5.980 | 5.990 | 5.620 | 5.800 | 46,138 | +0.05(+0.96%) |
Jan 23, 2018 | 5.880 | 5.880 | 5.700 | 5.745 | 17,668 | -0.04(-0.78%) |
Jan 22, 2018 | 6.090 | 6.090 | 5.660 | 5.790 | 90,482 | -0.10(-1.70%) |
Jan 19, 2018 | 5.900 | 6.050 | 5.800 | 5.890 | 105,497 | -0.07(-1.17%) |
Jan 18, 2018 | 5.980 | 6.080 | 5.910 | 5.960 | 50,144 | +0.01(+0.17%) |
Jan 17, 2018 | 5.900 | 6.000 | 5.850 | 5.950 | 42,075 | +0.12(+2.06%) |
Jan 16, 2018 | 6.100 | 6.100 | 5.790 | 5.830 | 55,086 | -0.06(-1.02%) |
Jan 12, 2018 | 5.890 | 5.890 | 5.890 | 0 | +0.25(+4.43%) | |
Jan 11, 2018 | 5.690 | 5.800 | 5.601 | 5.640 | 37,944 | -0.10(-1.74%) |
Jan 10, 2018 | 5.600 | 5.770 | 5.568 | 5.740 | 35,721 | +0.10(+1.77%) |
Jan 09, 2018 | 5.850 | 5.850 | 5.600 | 5.640 | 30,032 | -0.10(-1.74%) |
Jan 08, 2018 | 5.900 | 5.960 | 5.698 | 5.740 | 49,569 | -0.21(-3.53%) |
Jan 05, 2018 | 6.290 | 6.290 | 5.830 | 5.950 | 39,186 | -0.02(-0.42%) |
Jan 04, 2018 | 5.870 | 5.980 | 5.850 | 5.975 | 26,157 | +0.17(+3.02%) |
Jan 03, 2018 | 5.790 | 5.800 | 5.750 | 5.800 | 33,719 | -0.04(-0.68%) |
Jan 02, 2018 | 5.850 | 5.980 | 5.830 | 5.840 | 36,121 | +0.00(+0.00%) |
Dec 29, 2017 | 5.840 | 5.840 | 5.840 | 0 | +0.01(+0.17%) | |
Dec 28, 2017 | 5.910 | 5.980 | 5.810 | 5.830 | 24,716 | -0.17(-2.83%) |
Dec 27, 2017 | 5.984 | 6.100 | 5.955 | 6.000 | 53,688 | +0.10(+1.69%) |
Dec 26, 2017 | 5.870 | 6.049 | 5.800 | 5.900 | 64,312 | +0.06(+1.03%) |
Dec 22, 2017 | 5.764 | 6.050 | 5.760 | 5.840 | 21,602 | +0.10(+1.74%) |
Dec 21, 2017 | 5.930 | 6.020 | 5.660 | 5.740 | 90,561 | +0.09(+1.59%) |
Dec 20, 2017 | 5.750 | 5.820 | 5.650 | 5.650 | 78,751 | -0.07(-1.22%) |
Dec 19, 2017 | 6.380 | 6.650 | 5.650 | 5.720 | 111,073 | -0.60(-9.49%) |
Dec 18, 2017 | 5.950 | 6.703 | 5.480 | 6.320 | 223,452 | +0.84(+15.33%) |
Dec 15, 2017 | 5.500 | 5.527 | 5.320 | 5.480 | 50,603 | +0.09(+1.67%) |
Dec 14, 2017 | 5.350 | 5.500 | 5.320 | 5.390 | 42,664 | -0.07(-1.28%) |
Dec 13, 2017 | 5.460 | 5.500 | 5.360 | 5.460 | 46,149 | +0.08(+1.49%) |
Dec 12, 2017 | 5.350 | 5.450 | 5.320 | 5.380 | 27,943 | +0.06(+1.13%) |
Dec 11, 2017 | 5.390 | 5.690 | 5.270 | 5.320 | 44,838 | +0.02(+0.38%) |
Dec 08, 2017 | 5.230 | 5.750 | 5.150 | 5.300 | 70,825 | +0.07(+1.34%) |
Dec 07, 2017 | 5.150 | 5.240 | 5.041 | 5.230 | 39,095 | +0.09(+1.65%) |
Dec 06, 2017 | 5.140 | 5.150 | 5.040 | 5.145 | 17,189 | +0.05(+0.88%) |
Dec 05, 2017 | 5.200 | 5.200 | 5.027 | 5.100 | 6,692 | +0.04(+0.79%) |
Dec 04, 2017 | 5.010 | 5.010 | 4.965 | 5.060 | 32,929 | -0.11(-2.13%) |
Dec 01, 2017 | 5.160 | 5.210 | 5.119 | 5.170 | 16,604 | -0.05(-0.96%) |
Nov 30, 2017 | 5.100 | 5.250 | 5.100 | 5.220 | 25,320 | +0.26(+5.24%) |
Nov 29, 2017 | 5.080 | 5.080 | 4.920 | 4.960 | 4,929 | +0.02(+0.43%) |
Nov 28, 2017 | 4.950 | 5.030 | 4.890 | 4.939 | 40,159 | -0.15(-2.97%) |
Nov 27, 2017 | 4.850 | 5.090 | 4.850 | 5.090 | 34,844 | +0.17(+3.46%) |
Nov 24, 2017 | 4.950 | 4.990 | 4.860 | 4.920 | 8,764 | -0.08(-1.60%) |
Nov 22, 2017 | 4.900 | 5.030 | 4.900 | 5.000 | 14,613 | +0.01(+0.20%) |
Nov 21, 2017 | 5.000 | 5.010 | 4.820 | 4.990 | 17,112 | -0.06(-1.19%) |
Nov 20, 2017 | 5.060 | 5.319 | 5.040 | 5.050 | 30,315 | +0.02(+0.40%) |
Nov 17, 2017 | 5.070 | 5.160 | 5.012 | 5.030 | 16,332 | +0.12(+2.44%) |
Nov 16, 2017 | 4.900 | 4.920 | 4.800 | 4.910 | 31,798 | -0.09(-1.80%) |
Nov 15, 2017 | 5.300 | 5.300 | 4.900 | 5.000 | 79,737 | -0.40(-7.42%) |
Nov 14, 2017 | 5.410 | 5.450 | 5.400 | 5.401 | 17,902 | +0.05(+0.95%) |
Nov 13, 2017 | 5.251 | 5.555 | 5.251 | 5.350 | 38,529 | +0.11(+2.10%) |
Nov 10, 2017 | 4.950 | 5.478 | 4.900 | 5.240 | 64,212 | +0.23(+4.59%) |
Nov 09, 2017 | 4.950 | 5.050 | 4.900 | 5.010 | 24,128 | +0.01(+0.20%) |
Nov 08, 2017 | 4.970 | 5.000 | 4.796 | 5.000 | 48,133 | +0.00(+0.00%) |
Nov 07, 2017 | 4.910 | 5.010 | 4.910 | 5.000 | 8,128 | +0.01(+0.20%) |
Nov 06, 2017 | 5.050 | 5.090 | 4.890 | 4.990 | 22,099 | -0.14(-2.73%) |
Nov 03, 2017 | 5.170 | 5.210 | 5.100 | 5.130 | 37,885 | -0.17(-3.21%) |
Nov 02, 2017 | 5.380 | 5.408 | 5.270 | 5.300 | 27,499 | -0.07(-1.30%) |
Nov 01, 2017 | 5.210 | 5.372 | 5.210 | 5.370 | 38,515 | +0.17(+3.27%) |
Oct 31, 2017 | 5.210 | 5.220 | 5.160 | 5.200 | 9,366 | -0.08(-1.52%) |
Oct 30, 2017 | 5.390 | 5.400 | 5.170 | 5.280 | 18,930 | -0.15(-2.76%) |
Oct 27, 2017 | 5.440 | 5.600 | 5.390 | 5.430 | 25,488 | -0.07(-1.27%) |
Oct 26, 2017 | 5.640 | 5.640 | 5.440 | 5.500 | 36,548 | -0.22(-3.85%) |
Oct 25, 2017 | 5.970 | 5.970 | 5.609 | 5.720 | 44,749 | -0.52(-8.33%) |
Oct 24, 2017 | 6.590 | 6.590 | 6.060 | 6.240 | 27,878 | -0.40(-6.02%) |
Oct 23, 2017 | 6.440 | 6.660 | 6.440 | 6.640 | 24,577 | +0.10(+1.53%) |
Oct 20, 2017 | 6.600 | 6.670 | 6.461 | 6.540 | 10,102 | -0.20(-2.97%) |
Oct 19, 2017 | 6.720 | 6.800 | 6.655 | 6.740 | 8,005 | -0.07(-1.03%) |
Oct 18, 2017 | 6.710 | 6.810 | 6.700 | 6.810 | 21,915 | -0.06(-0.87%) |
Oct 17, 2017 | 7.040 | 7.040 | 6.800 | 6.870 | 14,462 | -0.24(-3.38%) |
Oct 16, 2017 | 7.138 | 7.250 | 7.060 | 7.110 | 23,541 | -0.12(-1.66%) |
Oct 13, 2017 | 7.200 | 7.450 | 7.200 | 7.230 | 59,196 | +0.15(+2.12%) |
Oct 12, 2017 | 6.900 | 7.154 | 6.900 | 7.080 | 50,017 | +0.31(+4.58%) |
Oct 11, 2017 | 6.640 | 6.770 | 6.530 | 6.770 | 27,285 | +0.06(+0.92%) |
Oct 10, 2017 | 6.400 | 6.750 | 6.400 | 6.708 | 46,742 | +0.62(+10.15%) |
Oct 09, 2017 | 6.110 | 6.113 | 5.860 | 6.090 | 48,541 | -0.06(-0.98%) |
Oct 06, 2017 | 6.340 | 6.340 | 5.993 | 6.150 | 48,777 | -0.30(-4.65%) |
Oct 05, 2017 | 5.950 | 6.450 | 5.950 | 6.450 | 49,317 | +0.43(+7.16%) |
Oct 04, 2017 | 6.000 | 6.090 | 5.910 | 6.019 | 47,290 | +0.25(+4.32%) |
Oct 03, 2017 | 5.730 | 5.900 | 5.650 | 5.770 | 46,062 | -0.03(-0.52%) |
Oct 02, 2017 | 5.520 | 5.880 | 5.500 | 5.800 | 75,537 | +0.32(+5.84%) |
Sep 29, 2017 | 5.459 | 5.480 | 5.422 | 5.480 | 10,171 | +0.04(+0.74%) |
Sep 28, 2017 | 5.330 | 5.456 | 5.320 | 5.440 | 13,227 | -0.07(-1.27%) |
Sep 27, 2017 | 5.410 | 5.520 | 5.330 | 5.510 | 28,927 | +0.09(+1.66%) |
Sep 26, 2017 | 5.510 | 5.510 | 5.310 | 5.420 | 414,925 | -0.17(-3.04%) |
Sep 25, 2017 | 5.430 | 5.620 | 5.430 | 5.590 | 32,177 | +0.12(+2.19%) |
Sep 22, 2017 | 5.396 | 5.510 | 5.370 | 5.470 | 5,302 | +0.01(+0.18%) |
Sep 21, 2017 | 5.450 | 5.470 | 5.400 | 5.460 | 8,323 | +0.01(+0.18%) |
Sep 20, 2017 | 5.400 | 5.622 | 5.352 | 5.450 | 30,738 | -0.01(-0.18%) |
Sep 19, 2017 | 5.573 | 5.573 | 5.375 | 5.460 | 9,308 | +0.06(+1.11%) |
Sep 18, 2017 | 5.481 | 5.539 | 5.290 | 5.400 | 21,492 | -0.10(-1.82%) |
Sep 15, 2017 | 5.460 | 5.530 | 5.420 | 5.500 | 15,657 | -0.05(-0.90%) |
Sep 14, 2017 | 5.620 | 5.660 | 5.390 | 5.550 | 14,264 | -0.07(-1.25%) |
Sep 13, 2017 | 5.620 | 5.620 | 5.420 | 5.620 | 19,053 | -0.05(-0.88%) |
Sep 12, 2017 | 5.780 | 5.780 | 5.620 | 5.670 | 27,502 | -0.19(-3.24%) |
Sep 11, 2017 | 5.880 | 5.949 | 5.720 | 5.860 | 34,624 | -0.02(-0.39%) |
Sep 08, 2017 | 6.150 | 6.150 | 5.883 | 5.883 | 23,453 | -0.24(-3.88%) |
Sep 07, 2017 | 6.200 | 6.220 | 6.000 | 6.120 | 52,386 | -0.25(-3.92%) |
Sep 06, 2017 | 6.150 | 6.370 | 6.150 | 6.370 | 73,699 | +0.21(+3.41%) |
Sep 05, 2017 | 6.299 | 6.132 | 6.160 | 29,049 | +0.16(+2.67%) | |
Sep 01, 2017 | 6.396 | 6.550 | 5.910 | 6.000 | 113,923 | +0.09(+1.52%) |
Aug 31, 2017 | 5.830 | 6.255 | 5.600 | 5.910 | 179,647 | -0.33(-5.29%) |
Aug 30, 2017 | 6.020 | 6.530 | 5.930 | 6.240 | 116,888 | -0.15(-2.35%) |
Aug 29, 2017 | 6.100 | 6.400 | 5.640 | 6.390 | 96,375 | -0.10(-1.54%) |
Aug 24, 2017 | 6.490 | 6.490 | 6.490 | 0 | -0.20(-2.99%) | |
Aug 23, 2017 | 6.700 | 6.710 | 6.550 | 6.690 | 29,991 | -0.05(-0.74%) |
Aug 22, 2017 | 6.770 | 6.770 | 6.611 | 6.740 | 17,302 | -0.15(-2.18%) |
Aug 21, 2017 | 7.190 | 7.190 | 6.760 | 6.890 | 11,015 | -0.41(-5.62%) |
Aug 18, 2017 | 7.340 | 7.340 | 7.190 | 7.300 | 6,909 | -0.11(-1.48%) |
Aug 17, 2017 | 7.262 | 7.460 | 7.262 | 7.410 | 9,977 | +0.19(+2.63%) |
Aug 16, 2017 | 7.050 | 7.315 | 7.050 | 7.220 | 20,351 | +0.23(+3.29%) |
Aug 15, 2017 | 7.060 | 7.060 | 6.990 | 6.990 | 510 | -0.07(-0.99%) |
Aug 14, 2017 | 7.110 | 7.130 | 7.070 | 7.060 | 9,041 | -0.07(-0.98%) |
Aug 11, 2017 | 7.250 | 7.250 | 7.080 | 7.130 | 9,627 | -0.07(-0.97%) |
Aug 10, 2017 | 6.830 | 7.200 | 6.830 | 7.200 | 10,840 | +0.21(+3.00%) |
Aug 09, 2017 | 6.620 | 6.990 | 6.620 | 6.990 | 8,669 | +0.35(+5.27%) |
Aug 08, 2017 | 6.770 | 6.770 | 6.600 | 6.640 | 6,850 | -0.18(-2.64%) |
Aug 07, 2017 | 6.560 | 6.820 | 6.560 | 6.820 | 5,208 | +0.26(+3.96%) |
Aug 04, 2017 | 6.950 | 6.514 | 6.560 | 43,695 | -0.39(-5.61%) | |
Aug 03, 2017 | 7.000 | 7.000 | 6.950 | 6.950 | 12,329 | -0.05(-0.71%) |
Aug 02, 2017 | 7.040 | 7.050 | 7.000 | 7.000 | 11,655 | +0.05(+0.72%) |
Aug 01, 2017 | 6.950 | 6.978 | 6.950 | 6.950 | 3,029 | -0.01(-0.14%) |
Jul 31, 2017 | 7.000 | 7.030 | 6.940 | 6.960 | 4,112 | -0.10(-1.42%) |
Jul 28, 2017 | 7.190 | 7.190 | 6.990 | 7.060 | 5,131 | +0.02(+0.28%) |
Jul 27, 2017 | 7.060 | 7.210 | 6.850 | 7.040 | 9,129 | -0.11(-1.54%) |
Jul 26, 2017 | 7.110 | 7.184 | 6.950 | 7.150 | 21,181 | +0.07(+0.99%) |
Jul 25, 2017 | 7.460 | 7.460 | 6.990 | 7.080 | 42,763 | -0.50(-6.60%) |
Jul 24, 2017 | 7.630 | 7.630 | 7.516 | 7.580 | 11,159 | -0.13(-1.69%) |
Jul 21, 2017 | 7.680 | 7.734 | 7.670 | 7.710 | 6,012 | -0.04(-0.52%) |
Jul 20, 2017 | 7.760 | 7.760 | 7.760 | 7.750 | 5,668 | +0.08(+1.04%) |
Jul 19, 2017 | 7.760 | 7.830 | 7.660 | 7.670 | 7,955 | -0.11(-1.41%) |
Jul 18, 2017 | 7.640 | 7.780 | 7.606 | 7.780 | 11,894 | +0.17(+2.23%) |
Jul 17, 2017 | 7.690 | 7.840 | 7.610 | 7.610 | 7,115 | -0.01(-0.13%) |
Jul 14, 2017 | 7.510 | 7.707 | 7.510 | 7.620 | 11,756 | +0.03(+0.40%) |
Jul 13, 2017 | 7.570 | 7.644 | 7.570 | 7.590 | 6,564 | -0.08(-1.04%) |
Jul 12, 2017 | 7.510 | 7.780 | 7.510 | 7.670 | 80,960 | -0.01(-0.13%) |
Jul 11, 2017 | 7.640 | 7.790 | 7.550 | 7.680 | 52,852 | -0.06(-0.78%) |
Jul 10, 2017 | 8.000 | 8.000 | 7.550 | 7.740 | 65,780 | -0.29(-3.61%) |
Jul 07, 2017 | 7.990 | 8.270 | 7.930 | 8.030 | 9,442 | +0.09(+1.13%) |
Jul 06, 2017 | 8.040 | 8.050 | 7.900 | 7.940 | 5,400 | -0.25(-3.05%) |
Jul 05, 2017 | 8.299 | 8.330 | 8.130 | 8.190 | 5,001 | -0.17(-2.03%) |
Jul 03, 2017 | 8.070 | 8.550 | 8.070 | 8.360 | 27,832 | +0.41(+5.16%) |
Jun 30, 2017 | 7.954 | 7.960 | 7.920 | 7.950 | 3,402 | +0.02(+0.25%) |
Jun 29, 2017 | 7.680 | 7.930 | 7.680 | 7.930 | 9,181 | +0.18(+2.32%) |
Jun 28, 2017 | 7.777 | 7.780 | 7.730 | 7.750 | 7,396 | +0.09(+1.17%) |
Jun 27, 2017 | 7.810 | 7.810 | 7.550 | 7.660 | 16,168 | -0.35(-4.37%) |
Jun 26, 2017 | 8.010 | 8.080 | 7.960 | 8.010 | 9,947 | -0.06(-0.74%) |
Jun 23, 2017 | 7.880 | 8.070 | 7.880 | 8.070 | 31,991 | +0.19(+2.41%) |
Jun 22, 2017 | 7.660 | 7.880 | 7.620 | 7.880 | 36,577 | +0.24(+3.14%) |
Jun 21, 2017 | 7.790 | 7.790 | 7.600 | 7.640 | 5,637 | -0.10(-1.29%) |
Jun 20, 2017 | 7.990 | 8.000 | 7.740 | 7.740 | 43,095 | -0.19(-2.40%) |
Jun 19, 2017 | 7.620 | 7.930 | 7.560 | 7.930 | 34,252 | +0.28(+3.66%) |
Jun 16, 2017 | 7.710 | 7.730 | 7.583 | 7.650 | 14,819 | -0.15(-1.92%) |
Jun 15, 2017 | 7.890 | 7.890 | 7.800 | 7.800 | 5,823 | -0.23(-2.86%) |
Jun 14, 2017 | 8.030 | 8.080 | 7.890 | 8.030 | 23,979 | +0.05(+0.63%) |
Jun 13, 2017 | 8.000 | 8.040 | 7.700 | 7.980 | 23,093 | -0.13(-1.60%) |
Jun 12, 2017 | 8.090 | 8.240 | 8.090 | 8.110 | 1,958 | +0.01(+0.12%) |
Jun 09, 2017 | 8.900 | 8.900 | 7.933 | 8.100 | 30,371 | -0.77(-8.68%) |
Jun 08, 2017 | 8.410 | 9.640 | 8.140 | 8.870 | 55,979 | +0.60(+7.26%) |
Jun 07, 2017 | 7.880 | 8.270 | 7.612 | 8.270 | 12,088 | +0.52(+6.71%) |
Jun 06, 2017 | 7.970 | 7.970 | 7.670 | 7.750 | 9,019 | -0.32(-3.97%) |
Jun 05, 2017 | 7.810 | 8.530 | 7.730 | 8.070 | 23,604 | +0.26(+3.33%) |
Jun 02, 2017 | 7.940 | 7.940 | 7.720 | 7.810 | 18,500 | -0.04(-0.51%) |