Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.670 | 6.820 | 6.658 | 6.770 | 293,981 | +0.05(+0.74%) |
May 30, 2018 | 6.740 | 6.839 | 6.700 | 6.720 | 272,377 | -0.01(-0.15%) |
May 29, 2018 | 6.690 | 6.750 | 6.570 | 6.730 | 248,747 | +0.03(+0.45%) |
May 25, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.08(-1.18%) | |
May 24, 2018 | 6.670 | 6.840 | 6.611 | 6.780 | 226,679 | +0.15(+2.26%) |
May 23, 2018 | 6.820 | 6.900 | 6.550 | 6.630 | 308,510 | -0.19(-2.79%) |
May 22, 2018 | 6.890 | 6.929 | 6.760 | 6.820 | 276,967 | -0.07(-1.02%) |
May 21, 2018 | 6.940 | 6.952 | 6.810 | 6.890 | 200,877 | -0.04(-0.58%) |
May 18, 2018 | 6.940 | 7.000 | 6.800 | 6.930 | 244,151 | +0.01(+0.14%) |
May 17, 2018 | 6.940 | 7.030 | 6.820 | 6.920 | 298,926 | +0.00(+0.00%) |
May 16, 2018 | 6.840 | 7.060 | 6.820 | 6.920 | 245,225 | +0.08(+1.17%) |
May 15, 2018 | 6.820 | 6.920 | 6.520 | 6.840 | 287,519 | +0.02(+0.29%) |
May 14, 2018 | 7.230 | 7.320 | 6.720 | 6.820 | 343,362 | -0.32(-4.48%) |
May 11, 2018 | 6.920 | 7.190 | 6.900 | 7.140 | 404,148 | +0.21(+3.03%) |
May 10, 2018 | 6.780 | 7.140 | 6.700 | 6.930 | 428,622 | +0.20(+2.97%) |
May 09, 2018 | 6.250 | 6.820 | 6.250 | 6.730 | 421,363 | +0.00(+0.00%) |
May 08, 2018 | 6.740 | 6.830 | 6.600 | 6.730 | 197,668 | +0.02(+0.30%) |
May 07, 2018 | 6.440 | 6.760 | 6.360 | 6.710 | 204,555 | +0.26(+4.03%) |
May 04, 2018 | 6.280 | 6.540 | 6.230 | 6.450 | 213,001 | +0.17(+2.71%) |
May 03, 2018 | 6.600 | 6.639 | 6.260 | 6.280 | 208,767 | -0.30(-4.56%) |
May 02, 2018 | 6.430 | 6.700 | 6.420 | 6.580 | 236,839 | +0.12(+1.86%) |
May 01, 2018 | 6.260 | 6.530 | 6.129 | 6.460 | 235,282 | +0.17(+2.70%) |
Apr 30, 2018 | 6.500 | 6.550 | 6.180 | 6.290 | 180,933 | -0.20(-3.08%) |
Apr 27, 2018 | 6.470 | 6.720 | 6.390 | 6.490 | 227,404 | +0.04(+0.62%) |
Apr 26, 2018 | 6.300 | 6.490 | 6.250 | 6.450 | 212,599 | +0.16(+2.54%) |
Apr 25, 2018 | 6.280 | 6.350 | 6.050 | 6.290 | 131,180 | -0.02(-0.32%) |
Apr 24, 2018 | 6.400 | 6.490 | 6.270 | 6.310 | 169,376 | -0.07(-1.10%) |
Apr 23, 2018 | 6.440 | 6.510 | 6.290 | 6.380 | 137,199 | -0.07(-1.09%) |
Apr 20, 2018 | 6.440 | 6.520 | 6.400 | 6.450 | 83,832 | -0.03(-0.46%) |
Apr 19, 2018 | 6.350 | 6.490 | 6.320 | 6.480 | 136,679 | +0.11(+1.73%) |
Apr 18, 2018 | 6.410 | 6.465 | 6.260 | 6.370 | 176,036 | -0.02(-0.31%) |
Apr 17, 2018 | 6.430 | 6.510 | 6.310 | 6.390 | 203,803 | +0.00(+0.00%) |
Apr 16, 2018 | 6.520 | 6.630 | 6.370 | 6.390 | 158,186 | -0.09(-1.39%) |
Apr 13, 2018 | 6.500 | 6.650 | 6.420 | 6.480 | 139,033 | -0.02(-0.31%) |
Apr 12, 2018 | 6.510 | 6.560 | 6.410 | 6.500 | 187,231 | +0.06(+0.93%) |
Apr 11, 2018 | 6.270 | 6.730 | 6.270 | 6.440 | 264,029 | +0.11(+1.74%) |
Apr 10, 2018 | 6.130 | 6.380 | 6.009 | 6.330 | 218,421 | +0.34(+5.68%) |
Apr 09, 2018 | 6.160 | 6.210 | 5.971 | 5.990 | 249,462 | -0.12(-1.96%) |
Apr 06, 2018 | 6.410 | 6.430 | 5.930 | 6.110 | 442,735 | -0.36(-5.56%) |
Apr 05, 2018 | 6.740 | 6.740 | 6.380 | 6.470 | 192,946 | -0.17(-2.56%) |
Apr 04, 2018 | 6.530 | 6.750 | 6.370 | 6.640 | 379,045 | +0.15(+2.31%) |
Apr 03, 2018 | 6.450 | 6.630 | 6.410 | 6.490 | 245,087 | +0.05(+0.78%) |
Apr 02, 2018 | 6.390 | 6.500 | 6.330 | 6.440 | 290,587 | -0.07(-1.08%) |
Mar 29, 2018 | 6.510 | 6.510 | 6.510 | 0 | -0.06(-0.91%) | |
Mar 28, 2018 | 6.340 | 6.610 | 6.310 | 6.570 | 215,405 | +0.24(+3.79%) |
Mar 27, 2018 | 6.760 | 6.760 | 6.305 | 6.330 | 362,057 | -0.41(-6.08%) |
Mar 26, 2018 | 6.850 | 6.890 | 6.460 | 6.740 | 345,161 | +0.00(+0.00%) |
Mar 23, 2018 | 6.960 | 6.960 | 6.654 | 6.740 | 355,315 | -0.25(-3.58%) |
Mar 22, 2018 | 7.000 | 7.190 | 6.880 | 6.990 | 471,550 | -0.05(-0.71%) |
Mar 21, 2018 | 6.660 | 7.040 | 6.660 | 7.040 | 476,723 | +0.43(+6.51%) |
Mar 20, 2018 | 6.820 | 6.880 | 6.530 | 6.610 | 386,482 | -0.25(-3.64%) |
Mar 19, 2018 | 7.150 | 7.150 | 6.700 | 6.860 | 677,266 | -0.22(-3.11%) |
Mar 16, 2018 | 6.460 | 7.390 | 6.460 | 7.080 | 1,857,741 | +0.64(+9.94%) |
Mar 15, 2018 | 6.270 | 6.460 | 6.220 | 6.440 | 367,835 | +0.20(+3.21%) |
Mar 14, 2018 | 6.370 | 6.465 | 6.130 | 6.240 | 297,960 | -0.09(-1.42%) |
Mar 13, 2018 | 6.380 | 6.483 | 6.270 | 6.330 | 322,544 | -0.04(-0.63%) |
Mar 12, 2018 | 6.040 | 6.390 | 5.885 | 6.370 | 550,027 | +0.47(+7.97%) |
Mar 09, 2018 | 5.880 | 6.080 | 5.760 | 5.900 | 353,964 | +0.04(+0.68%) |
Mar 08, 2018 | 5.950 | 6.390 | 5.569 | 5.860 | 810,777 | -0.09(-1.51%) |
Mar 07, 2018 | 5.840 | 6.000 | 5.789 | 5.950 | 266,007 | +0.05(+0.85%) |
Mar 06, 2018 | 5.810 | 5.930 | 5.620 | 5.900 | 233,337 | +0.14(+2.43%) |
Mar 05, 2018 | 6.000 | 6.160 | 5.700 | 5.760 | 498,605 | -0.24(-4.00%) |
Mar 02, 2018 | 5.430 | 6.100 | 5.428 | 6.000 | 905,424 | +0.49(+8.89%) |
Mar 01, 2018 | 5.240 | 5.570 | 5.170 | 5.510 | 393,405 | +0.28(+5.35%) |
Feb 28, 2018 | 5.260 | 5.320 | 5.170 | 5.230 | 254,601 | -0.04(-0.76%) |
Feb 27, 2018 | 5.200 | 5.370 | 5.030 | 5.270 | 255,333 | +0.08(+1.54%) |
Feb 26, 2018 | 5.100 | 5.200 | 5.000 | 5.190 | 167,935 | +0.15(+2.98%) |
Feb 23, 2018 | 4.910 | 5.080 | 4.840 | 5.040 | 225,824 | +0.17(+3.49%) |
Feb 22, 2018 | 5.100 | 5.390 | 4.850 | 4.870 | 508,716 | -0.20(-3.94%) |
Feb 21, 2018 | 4.820 | 5.139 | 4.800 | 5.070 | 429,706 | +0.28(+5.85%) |
Feb 20, 2018 | 4.840 | 4.990 | 4.760 | 4.790 | 277,376 | -0.12(-2.44%) |
Feb 16, 2018 | 4.910 | 4.910 | 4.910 | 0 | -0.04(-0.81%) | |
Feb 15, 2018 | 4.960 | 5.055 | 4.820 | 4.950 | 244,202 | +0.01(+0.20%) |
Feb 14, 2018 | 4.980 | 5.140 | 4.900 | 4.940 | 372,270 | -0.11(-2.18%) |
Feb 13, 2018 | 5.020 | 5.080 | 4.850 | 5.050 | 419,223 | +0.05(+1.00%) |
Feb 12, 2018 | 5.000 | 5.190 | 4.840 | 5.000 | 479,261 | -0.03(-0.60%) |
Feb 09, 2018 | 5.110 | 5.150 | 4.760 | 5.030 | 557,399 | +0.00(+0.00%) |
Feb 08, 2018 | 5.220 | 5.290 | 4.950 | 5.030 | 440,198 | -0.15(-2.90%) |
Feb 07, 2018 | 5.180 | 5.200 | 5.030 | 5.180 | 429,942 | +0.01(+0.19%) |
Feb 06, 2018 | 5.000 | 5.450 | 4.990 | 5.170 | 637,139 | +0.12(+2.38%) |
Feb 05, 2018 | 5.110 | 5.280 | 4.940 | 5.050 | 488,865 | -0.13(-2.51%) |
Feb 02, 2018 | 5.420 | 5.510 | 5.160 | 5.180 | 675,531 | -0.30(-5.47%) |
Feb 01, 2018 | 5.490 | 5.680 | 5.400 | 5.480 | 360,920 | +0.01(+0.18%) |
Jan 31, 2018 | 5.870 | 5.950 | 5.380 | 5.470 | 638,538 | -0.42(-7.13%) |
Jan 30, 2018 | 5.570 | 5.940 | 5.562 | 5.890 | 538,604 | +0.32(+5.75%) |
Jan 29, 2018 | 5.200 | 5.820 | 5.111 | 5.570 | 903,014 | +0.36(+6.91%) |
Jan 26, 2018 | 5.320 | 5.390 | 5.145 | 5.210 | 470,571 | -0.10(-1.88%) |
Jan 25, 2018 | 5.400 | 5.500 | 5.130 | 5.310 | 3,278,616 | -0.88(-14.22%) |
Jan 24, 2018 | 6.200 | 6.440 | 6.140 | 6.190 | 415,973 | -0.05(-0.80%) |
Jan 23, 2018 | 6.420 | 6.500 | 6.100 | 6.240 | 787,916 | -0.24(-3.70%) |
Jan 22, 2018 | 6.360 | 6.640 | 6.200 | 6.480 | 684,726 | +0.25(+4.01%) |
Jan 19, 2018 | 5.950 | 6.500 | 5.750 | 6.230 | 1,443,109 | +0.69(+12.45%) |
Jan 18, 2018 | 5.610 | 5.610 | 5.331 | 5.540 | 152,420 | -0.02(-0.36%) |
Jan 17, 2018 | 5.360 | 5.580 | 5.210 | 5.560 | 321,757 | +0.26(+4.91%) |
Jan 16, 2018 | 5.650 | 5.870 | 5.280 | 5.300 | 596,373 | -0.30(-5.36%) |
Jan 12, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.69(+14.05%) | |
Jan 11, 2018 | 4.830 | 4.960 | 4.720 | 4.910 | 177,275 | +0.09(+1.87%) |
Jan 10, 2018 | 4.860 | 4.860 | 4.690 | 4.820 | 212,799 | -0.04(-0.82%) |
Jan 09, 2018 | 4.850 | 5.020 | 4.850 | 4.860 | 195,896 | +0.01(+0.21%) |
Jan 08, 2018 | 4.870 | 4.890 | 4.660 | 4.850 | 224,018 | -0.02(-0.41%) |
Jan 05, 2018 | 4.840 | 4.960 | 4.750 | 4.870 | 200,640 | +0.04(+0.83%) |
Jan 04, 2018 | 4.680 | 4.880 | 4.620 | 4.830 | 258,700 | +0.17(+3.65%) |
Jan 03, 2018 | 4.840 | 4.953 | 4.640 | 4.660 | 318,541 | -0.15(-3.12%) |
Jan 02, 2018 | 4.490 | 4.870 | 4.450 | 4.810 | 424,022 | +0.36(+8.09%) |
Dec 29, 2017 | 4.450 | 4.450 | 4.450 | 0 | -0.04(-0.89%) | |
Dec 28, 2017 | 4.480 | 4.590 | 4.280 | 4.490 | 407,880 | +0.01(+0.22%) |
Dec 27, 2017 | 4.530 | 4.630 | 4.400 | 4.480 | 277,064 | -0.02(-0.44%) |
Dec 26, 2017 | 4.550 | 4.719 | 4.500 | 4.500 | 405,104 | -0.08(-1.75%) |
Dec 22, 2017 | 4.640 | 4.790 | 4.550 | 4.580 | 302,709 | -0.03(-0.65%) |
Dec 21, 2017 | 4.510 | 4.730 | 4.480 | 4.610 | 332,133 | +0.10(+2.22%) |
Dec 20, 2017 | 4.690 | 4.690 | 4.410 | 4.510 | 408,515 | -0.16(-3.43%) |
Dec 19, 2017 | 4.660 | 4.790 | 4.610 | 4.670 | 326,316 | +0.02(+0.43%) |
Dec 18, 2017 | 4.850 | 5.010 | 4.610 | 4.650 | 470,753 | -0.19(-3.93%) |
Dec 15, 2017 | 4.740 | 4.980 | 4.640 | 4.840 | 610,143 | +0.09(+1.89%) |
Dec 14, 2017 | 4.700 | 5.154 | 4.660 | 4.750 | 592,096 | +0.06(+1.28%) |
Dec 13, 2017 | 4.290 | 4.730 | 4.290 | 4.690 | 389,085 | +0.42(+9.84%) |
Dec 12, 2017 | 4.290 | 4.410 | 4.220 | 4.270 | 228,015 | +0.05(+1.18%) |
Dec 11, 2017 | 4.230 | 4.480 | 4.170 | 4.220 | 481,195 | +0.07(+1.69%) |
Dec 08, 2017 | 4.050 | 4.180 | 3.980 | 4.150 | 303,547 | +0.14(+3.49%) |
Dec 07, 2017 | 3.870 | 4.038 | 3.860 | 4.010 | 311,590 | +0.10(+2.56%) |
Dec 06, 2017 | 3.930 | 4.030 | 3.880 | 3.910 | 355,821 | -0.06(-1.51%) |
Dec 05, 2017 | 4.050 | 4.060 | 3.930 | 3.970 | 416,459 | -0.08(-1.98%) |
Dec 04, 2017 | 4.080 | 4.080 | 3.960 | 4.050 | 218,085 | +0.03(+0.75%) |
Dec 01, 2017 | 4.140 | 4.169 | 3.980 | 4.020 | 212,250 | -0.10(-2.43%) |
Nov 30, 2017 | 3.990 | 4.170 | 3.990 | 4.120 | 244,980 | +0.11(+2.74%) |
Nov 29, 2017 | 4.050 | 4.130 | 3.952 | 4.010 | 295,748 | -0.06(-1.47%) |
Nov 28, 2017 | 3.720 | 4.090 | 3.690 | 4.070 | 671,319 | +0.34(+9.12%) |
Nov 27, 2017 | 4.150 | 4.200 | 3.300 | 3.730 | 2,898,227 | -0.42(-10.12%) |
Nov 24, 2017 | 4.210 | 4.270 | 4.120 | 4.150 | 235,027 | -0.03(-0.72%) |
Nov 22, 2017 | 4.270 | 4.340 | 4.110 | 4.180 | 709,719 | -0.12(-2.79%) |
Nov 21, 2017 | 4.770 | 4.780 | 4.200 | 4.300 | 712,440 | -0.38(-8.12%) |
Nov 20, 2017 | 5.060 | 5.090 | 4.660 | 4.680 | 668,708 | -0.29(-5.84%) |
Nov 17, 2017 | 5.040 | 5.109 | 4.960 | 4.970 | 218,526 | -0.07(-1.39%) |
Nov 16, 2017 | 5.110 | 5.270 | 5.000 | 5.040 | 393,871 | -0.09(-1.75%) |
Nov 15, 2017 | 5.150 | 5.330 | 5.057 | 5.130 | 198,876 | -0.08(-1.54%) |
Nov 14, 2017 | 5.250 | 5.369 | 5.110 | 5.210 | 256,581 | -0.11(-2.07%) |
Nov 13, 2017 | 5.350 | 5.420 | 5.150 | 5.320 | 136,667 | -0.05(-0.93%) |
Nov 10, 2017 | 4.970 | 5.400 | 4.970 | 5.370 | 291,301 | +0.33(+6.55%) |
Nov 09, 2017 | 5.190 | 5.190 | 5.000 | 5.040 | 351,012 | -0.23(-4.36%) |
Nov 08, 2017 | 5.160 | 5.300 | 4.700 | 5.270 | 925,473 | -0.47(-8.19%) |
Nov 07, 2017 | 6.110 | 6.170 | 5.670 | 5.740 | 346,431 | -0.37(-6.06%) |
Nov 06, 2017 | 5.750 | 6.300 | 5.750 | 6.110 | 378,720 | +0.38(+6.63%) |
Nov 03, 2017 | 5.660 | 5.855 | 5.580 | 5.730 | 157,097 | +0.04(+0.70%) |
Nov 02, 2017 | 5.660 | 5.750 | 5.570 | 5.690 | 183,147 | +0.06(+1.07%) |
Nov 01, 2017 | 5.810 | 5.810 | 5.550 | 5.630 | 272,575 | -0.13(-2.26%) |
Oct 31, 2017 | 5.850 | 5.850 | 5.720 | 5.760 | 163,950 | -0.03(-0.52%) |
Oct 30, 2017 | 5.800 | 5.940 | 5.732 | 5.790 | 146,169 | +0.02(+0.35%) |
Oct 27, 2017 | 5.750 | 5.830 | 5.650 | 5.770 | 190,955 | +0.01(+0.17%) |
Oct 26, 2017 | 5.780 | 5.920 | 5.700 | 5.760 | 219,034 | -0.02(-0.35%) |
Oct 25, 2017 | 5.940 | 5.990 | 5.720 | 5.780 | 325,601 | -0.12(-2.03%) |
Oct 24, 2017 | 5.860 | 6.400 | 5.760 | 5.900 | 1,401,222 | +0.32(+5.73%) |
Oct 23, 2017 | 5.570 | 5.690 | 5.500 | 5.580 | 242,999 | +0.02(+0.36%) |
Oct 20, 2017 | 5.670 | 5.709 | 5.500 | 5.560 | 231,070 | -0.07(-1.24%) |
Oct 19, 2017 | 5.680 | 5.800 | 5.580 | 5.630 | 224,683 | -0.06(-1.05%) |
Oct 18, 2017 | 5.740 | 5.860 | 5.670 | 5.690 | 220,576 | -0.06(-1.04%) |
Oct 17, 2017 | 5.850 | 5.921 | 5.730 | 5.750 | 210,162 | -0.14(-2.38%) |
Oct 16, 2017 | 5.860 | 5.978 | 5.770 | 5.890 | 266,044 | -0.03(-0.51%) |
Oct 13, 2017 | 6.030 | 6.080 | 5.860 | 5.920 | 344,146 | -0.13(-2.15%) |
Oct 12, 2017 | 5.940 | 6.080 | 5.900 | 6.050 | 191,714 | +0.12(+2.02%) |
Oct 11, 2017 | 6.110 | 6.170 | 5.900 | 5.930 | 343,234 | -0.15(-2.47%) |
Oct 10, 2017 | 6.050 | 6.230 | 6.015 | 6.080 | 176,894 | +0.03(+0.50%) |
Oct 09, 2017 | 6.220 | 6.290 | 6.000 | 6.050 | 477,078 | -0.21(-3.35%) |
Oct 06, 2017 | 6.350 | 6.360 | 6.220 | 6.260 | 241,587 | -0.08(-1.26%) |
Oct 05, 2017 | 6.270 | 6.370 | 6.250 | 6.340 | 241,915 | +0.04(+0.63%) |
Oct 04, 2017 | 6.360 | 6.367 | 6.240 | 6.300 | 201,247 | -0.07(-1.10%) |
Oct 03, 2017 | 6.330 | 6.420 | 6.101 | 6.370 | 367,388 | +0.07(+1.11%) |
Oct 02, 2017 | 6.160 | 6.470 | 6.120 | 6.300 | 404,871 | +0.12(+1.94%) |
Sep 29, 2017 | 6.370 | 6.430 | 6.120 | 6.180 | 398,793 | -0.22(-3.44%) |
Sep 28, 2017 | 6.460 | 6.530 | 6.330 | 6.400 | 170,415 | -0.03(-0.47%) |
Sep 27, 2017 | 6.430 | 6.540 | 6.360 | 6.430 | 342,427 | +0.04(+0.63%) |
Sep 26, 2017 | 6.380 | 6.440 | 6.315 | 6.390 | 220,738 | +0.02(+0.31%) |
Sep 25, 2017 | 6.390 | 6.430 | 6.260 | 6.370 | 197,057 | -0.01(-0.16%) |
Sep 22, 2017 | 6.340 | 6.400 | 6.250 | 6.380 | 177,794 | +0.04(+0.63%) |
Sep 21, 2017 | 6.330 | 6.410 | 6.300 | 6.340 | 116,342 | +0.03(+0.48%) |
Sep 20, 2017 | 6.220 | 6.389 | 6.190 | 6.310 | 192,574 | +0.11(+1.77%) |
Sep 19, 2017 | 6.220 | 6.290 | 6.160 | 6.200 | 188,629 | -0.08(-1.27%) |
Sep 18, 2017 | 6.470 | 6.570 | 6.160 | 6.280 | 353,035 | -0.21(-3.24%) |
Sep 15, 2017 | 6.430 | 6.510 | 6.300 | 6.490 | 294,181 | +0.06(+0.93%) |
Sep 14, 2017 | 6.480 | 6.586 | 6.280 | 6.430 | 190,173 | -0.06(-0.92%) |
Sep 13, 2017 | 6.670 | 6.450 | 6.490 | 276,863 | -0.02(-0.31%) | |
Sep 12, 2017 | 6.540 | 6.600 | 6.430 | 6.510 | 173,836 | -0.04(-0.61%) |
Sep 11, 2017 | 6.570 | 6.700 | 6.410 | 6.550 | 320,668 | -0.06(-0.91%) |
Sep 08, 2017 | 6.930 | 6.940 | 6.500 | 6.610 | 371,598 | -0.27(-3.92%) |
Sep 07, 2017 | 6.430 | 6.980 | 6.430 | 6.880 | 515,196 | +0.46(+7.17%) |
Sep 06, 2017 | 6.470 | 6.590 | 6.320 | 6.420 | 208,777 | -0.03(-0.47%) |
Sep 05, 2017 | 6.420 | 6.610 | 6.310 | 6.450 | 238,438 | -0.01(-0.15%) |
Sep 01, 2017 | 6.300 | 6.480 | 6.220 | 6.460 | 240,054 | +0.20(+3.19%) |
Aug 31, 2017 | 6.140 | 6.590 | 6.100 | 6.260 | 392,394 | +0.11(+1.79%) |
Aug 30, 2017 | 6.180 | 6.300 | 5.960 | 6.150 | 314,858 | -0.05(-0.81%) |
Aug 29, 2017 | 5.760 | 6.280 | 5.690 | 6.200 | 710,787 | +0.49(+8.58%) |
Aug 28, 2017 | 5.650 | 5.760 | 5.550 | 5.710 | 352,989 | +0.11(+1.96%) |
Aug 25, 2017 | 5.740 | 5.880 | 5.580 | 5.600 | 235,519 | -0.16(-2.78%) |
Aug 24, 2017 | 5.720 | 5.880 | 5.680 | 5.760 | 328,963 | +0.06(+1.05%) |
Aug 23, 2017 | 5.710 | 5.850 | 5.670 | 5.700 | 234,016 | -0.08(-1.38%) |
Aug 22, 2017 | 5.840 | 5.910 | 5.760 | 5.780 | 169,171 | -0.02(-0.34%) |
Aug 21, 2017 | 5.910 | 5.910 | 5.730 | 5.800 | 272,959 | -0.08(-1.36%) |
Aug 18, 2017 | 5.790 | 6.010 | 5.760 | 5.880 | 403,533 | +0.04(+0.68%) |
Aug 17, 2017 | 5.740 | 5.950 | 5.710 | 5.840 | 262,311 | +0.04(+0.69%) |
Aug 16, 2017 | 5.800 | 5.950 | 5.760 | 5.800 | 127,145 | -0.02(-0.34%) |
Aug 15, 2017 | 5.780 | 5.780 | 5.670 | 5.820 | 216,635 | +0.01(+0.17%) |
Aug 14, 2017 | 6.010 | 6.025 | 5.760 | 5.810 | 291,665 | -0.14(-2.35%) |
Aug 11, 2017 | 5.800 | 5.970 | 5.700 | 5.950 | 337,824 | +0.17(+2.94%) |
Aug 10, 2017 | 5.760 | 5.948 | 5.620 | 5.780 | 380,952 | +0.00(+0.00%) |
Aug 09, 2017 | 5.600 | 5.950 | 5.600 | 5.780 | 604,447 | -0.17(-2.86%) |
Aug 08, 2017 | 6.060 | 6.190 | 5.830 | 5.950 | 339,914 | -0.09(-1.49%) |
Aug 07, 2017 | 5.700 | 6.150 | 5.510 | 6.040 | 646,134 | +0.27(+4.68%) |
Aug 04, 2017 | 5.370 | 5.874 | 5.370 | 5.770 | 665,429 | +0.49(+9.38%) |
Aug 03, 2017 | 6.060 | 6.160 | 5.040 | 5.275 | 1,755,047 | -0.88(-14.37%) |
Aug 02, 2017 | 6.500 | 6.500 | 6.110 | 6.160 | 548,014 | -0.30(-4.64%) |
Aug 01, 2017 | 6.310 | 6.486 | 6.200 | 6.460 | 643,733 | +0.13(+2.05%) |
Jul 31, 2017 | 6.330 | 6.435 | 6.225 | 6.330 | 385,711 | +0.03(+0.48%) |
Jul 28, 2017 | 6.240 | 6.435 | 6.150 | 6.300 | 250,484 | -0.02(-0.32%) |
Jul 27, 2017 | 6.500 | 6.620 | 6.250 | 6.320 | 591,416 | -0.20(-3.07%) |
Jul 26, 2017 | 6.770 | 6.800 | 6.470 | 6.520 | 577,606 | +0.10(+1.56%) |
Jul 25, 2017 | 6.470 | 6.720 | 6.400 | 6.420 | 554,165 | -0.19(-2.87%) |
Jul 24, 2017 | 6.680 | 6.710 | 6.310 | 6.610 | 947,168 | -0.11(-1.64%) |
Jul 21, 2017 | 6.910 | 6.995 | 6.690 | 6.720 | 810,753 | -0.16(-2.33%) |
Jul 20, 2017 | 7.079 | 6.500 | 6.880 | 1,047,115 | +0.29(+4.40%) | |
Jul 19, 2017 | 6.430 | 6.849 | 6.360 | 6.590 | 1,224,038 | +0.21(+3.29%) |
Jul 18, 2017 | 6.430 | 6.538 | 6.240 | 6.380 | 793,515 | -0.03(-0.47%) |
Jul 17, 2017 | 6.380 | 6.450 | 6.090 | 6.410 | 1,130,088 | +0.08(+1.26%) |
Jul 14, 2017 | 6.650 | 6.668 | 6.210 | 6.330 | 1,676,843 | -0.33(-4.88%) |
Jul 13, 2017 | 6.610 | 6.960 | 6.300 | 6.655 | 2,566,837 | -0.01(-0.22%) |
Jul 12, 2017 | 5.500 | 6.800 | 5.500 | 6.670 | 11,196,013 | -0.93(-12.24%) |
Jul 11, 2017 | 7.760 | 8.150 | 7.140 | 7.600 | 5,957,148 | +1.11(+17.10%) |
Jul 10, 2017 | 6.300 | 6.990 | 6.100 | 6.490 | 4,716,991 | -0.63(-8.85%) |
Jul 07, 2017 | 9.050 | 9.050 | 6.720 | 7.120 | 7,438,780 | -2.38(-25.05%) |
Jul 06, 2017 | 10.34 | 10.58 | 9.454 | 9.500 | 2,596,420 | -0.68(-6.68%) |
Jul 05, 2017 | 10.07 | 11.00 | 9.850 | 10.18 | 1,715,860 | +0.38(+3.88%) |
Jul 03, 2017 | 9.270 | 9.920 | 9.190 | 9.800 | 526,757 | +0.53(+5.72%) |
Jun 30, 2017 | 9.320 | 9.400 | 9.000 | 9.270 | 737,724 | -0.05(-0.54%) |
Jun 29, 2017 | 9.770 | 9.780 | 9.130 | 9.320 | 1,107,922 | -0.42(-4.31%) |
Jun 28, 2017 | 10.00 | 10.18 | 9.650 | 9.740 | 1,213,722 | -0.20(-2.01%) |
Jun 27, 2017 | 10.05 | 10.53 | 9.850 | 9.940 | 942,499 | -0.13(-1.29%) |
Jun 26, 2017 | 10.36 | 10.63 | 10.05 | 10.07 | 1,367,565 | -0.08(-0.79%) |
Jun 23, 2017 | 10.15 | 3,403,415 | -1.39(-12.05%) | |||
Jun 22, 2017 | 11.11 | 11.64 | 11.00 | 11.54 | 1,031,065 | +0.50(+4.53%) |
Jun 21, 2017 | 11.00 | 11.24 | 10.81 | 11.04 | 548,568 | +0.10(+0.91%) |
Jun 20, 2017 | 10.70 | 11.26 | 10.51 | 10.94 | 808,813 | +0.25(+2.34%) |
Jun 19, 2017 | 10.15 | 10.74 | 10.15 | 10.69 | 546,908 | +0.53(+5.22%) |
Jun 16, 2017 | 10.11 | 10.42 | 10.01 | 10.16 | 509,669 | -0.12(-1.17%) |
Jun 15, 2017 | 10.38 | 10.54 | 10.08 | 10.28 | 564,933 | -0.22(-2.10%) |
Jun 14, 2017 | 10.80 | 10.87 | 10.26 | 10.50 | 720,289 | -0.39(-3.58%) |
Jun 13, 2017 | 10.80 | 11.27 | 10.61 | 10.89 | 632,015 | +0.14(+1.30%) |
Jun 12, 2017 | 10.70 | 11.03 | 10.35 | 10.75 | 941,447 | -0.45(-4.02%) |
Jun 09, 2017 | 11.52 | 11.79 | 11.03 | 11.20 | 729,063 | -0.16(-1.41%) |
Jun 08, 2017 | 10.93 | 11.48 | 10.93 | 11.36 | 599,420 | +0.31(+2.81%) |
Jun 07, 2017 | 11.09 | 11.42 | 10.90 | 11.05 | 532,698 | -0.08(-0.72%) |
Jun 06, 2017 | 11.00 | 11.49 | 10.99 | 11.13 | 580,548 | -0.03(-0.27%) |
Jun 05, 2017 | 10.93 | 11.37 | 10.65 | 11.16 | 545,355 | +0.16(+1.45%) |
Jun 02, 2017 | 10.72 | 11.09 | 10.64 | 11.00 | 688,634 | +0.29(+2.71%) |