Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
Mar 28, 2018 | 4.740 | 4.900 | 4.690 | 4.840 | 3,059,577 | +0.15(+3.20%) |
Mar 27, 2018 | 4.870 | 4.940 | 4.670 | 4.690 | 3,708,712 | -0.15(-3.10%) |
Mar 26, 2018 | 4.890 | 4.910 | 4.655 | 4.840 | 4,305,471 | +0.02(+0.41%) |
Mar 23, 2018 | 5.040 | 5.115 | 4.770 | 4.820 | 8,577,945 | -0.20(-3.98%) |
Mar 22, 2018 | 5.140 | 5.225 | 5.020 | 5.020 | 3,446,048 | -0.23(-4.38%) |
Mar 21, 2018 | 5.070 | 5.320 | 5.020 | 5.250 | 3,380,289 | +0.19(+3.75%) |
Mar 20, 2018 | 5.110 | 5.170 | 5.010 | 5.060 | 2,392,258 | +0.01(+0.20%) |
Mar 19, 2018 | 5.300 | 5.350 | 4.990 | 5.050 | 3,258,636 | -0.25(-4.72%) |
Mar 16, 2018 | 5.250 | 5.360 | 5.140 | 5.300 | 4,849,277 | +0.06(+1.15%) |
Mar 15, 2018 | 5.390 | 5.525 | 5.170 | 5.240 | 2,809,122 | -0.12(-2.24%) |
Mar 14, 2018 | 5.440 | 5.540 | 5.350 | 5.360 | 1,933,328 | -0.07(-1.29%) |
Mar 13, 2018 | 5.460 | 5.550 | 5.390 | 5.430 | 2,543,521 | -0.02(-0.37%) |
Mar 12, 2018 | 5.470 | 5.515 | 5.270 | 5.450 | 3,326,805 | +0.13(+2.44%) |
Mar 09, 2018 | 5.210 | 5.350 | 5.105 | 5.320 | 3,568,484 | +0.15(+2.90%) |
Mar 08, 2018 | 5.160 | 5.230 | 4.920 | 5.170 | 3,836,688 | +0.02(+0.39%) |
Mar 07, 2018 | 5.130 | 5.150 | 3,474,345 | -0.20(-3.74%) | ||
Mar 06, 2018 | 5.650 | 5.725 | 5.330 | 5.350 | 3,667,106 | -0.23(-4.12%) |
Mar 05, 2018 | 5.350 | 5.617 | 5.310 | 5.580 | 4,190,734 | +0.23(+4.30%) |
Mar 02, 2018 | 5.540 | 5.580 | 5.330 | 5.350 | 4,566,874 | -0.30(-5.31%) |
Mar 01, 2018 | 5.900 | 5.950 | 5.420 | 5.650 | 7,214,363 | -0.40(-6.61%) |
Feb 28, 2018 | 6.500 | 6.569 | 6.015 | 6.050 | 4,101,908 | -0.35(-5.47%) |
Feb 27, 2018 | 6.950 | 7.050 | 6.330 | 6.400 | 3,629,499 | -0.53(-7.65%) |
Feb 26, 2018 | 7.010 | 7.120 | 6.900 | 6.930 | 2,253,840 | -0.06(-0.86%) |
Feb 23, 2018 | 6.760 | 7.030 | 6.660 | 6.990 | 2,702,938 | +0.25(+3.71%) |
Feb 22, 2018 | 6.660 | 6.920 | 6.610 | 6.740 | 2,244,252 | +0.13(+1.97%) |
Feb 21, 2018 | 6.630 | 6.810 | 6.580 | 6.610 | 2,770,759 | -0.01(-0.15%) |
Feb 20, 2018 | 6.810 | 6.900 | 6.520 | 6.620 | 3,159,523 | -0.19(-2.79%) |
Feb 16, 2018 | 6.810 | 6.810 | 6.810 | 0 | -0.20(-2.85%) | |
Feb 15, 2018 | 7.060 | 7.125 | 6.720 | 7.010 | 3,077,464 | -0.04(-0.57%) |
Feb 14, 2018 | 6.840 | 7.080 | 6.780 | 7.050 | 3,157,347 | +0.15(+2.17%) |
Feb 13, 2018 | 7.200 | 7.230 | 6.850 | 6.900 | 2,482,417 | -0.45(-6.12%) |
Feb 12, 2018 | 7.170 | 7.400 | 7.000 | 7.350 | 3,586,916 | +0.27(+3.81%) |
Feb 09, 2018 | 6.850 | 7.180 | 6.635 | 7.080 | 6,962,694 | +0.28(+4.12%) |
Feb 08, 2018 | 6.950 | 7.090 | 6.700 | 6.800 | 6,644,791 | -0.06(-0.87%) |
Feb 07, 2018 | 7.150 | 7.345 | 6.880 | 6.860 | 14,660,021 | -0.71(-9.38%) |
Feb 06, 2018 | 7.290 | 7.650 | 7.211 | 7.570 | 4,306,826 | +0.12(+1.61%) |
Feb 05, 2018 | 7.190 | 7.610 | 7.160 | 7.450 | 3,804,607 | +0.12(+1.64%) |
Feb 02, 2018 | 7.750 | 7.810 | 7.235 | 7.330 | 3,768,695 | -0.57(-7.22%) |
Feb 01, 2018 | 8.080 | 8.370 | 7.820 | 7.900 | 3,023,878 | -0.09(-1.13%) |
Jan 31, 2018 | 8.000 | 8.140 | 7.831 | 7.990 | 2,441,942 | +0.01(+0.13%) |
Jan 30, 2018 | 8.150 | 8.270 | 7.970 | 7.980 | 2,638,441 | -0.38(-4.55%) |
Jan 29, 2018 | 8.400 | 8.500 | 8.210 | 8.360 | 2,178,023 | -0.16(-1.88%) |
Jan 26, 2018 | 8.350 | 8.660 | 8.275 | 8.520 | 3,471,663 | +0.18(+2.16%) |
Jan 25, 2018 | 8.350 | 8.700 | 8.260 | 8.340 | 3,410,250 | +0.16(+1.96%) |
Jan 24, 2018 | 8.290 | 8.470 | 8.060 | 8.180 | 1,935,604 | -0.12(-1.45%) |
Jan 23, 2018 | 8.500 | 8.500 | 8.105 | 8.300 | 1,591,906 | +0.01(+0.12%) |
Jan 22, 2018 | 8.080 | 8.330 | 8.040 | 8.290 | 2,146,101 | +0.25(+3.11%) |
Jan 19, 2018 | 7.980 | 8.160 | 7.940 | 8.040 | 1,511,115 | -0.02(-0.25%) |
Jan 18, 2018 | 8.290 | 8.336 | 8.030 | 8.060 | 2,014,985 | -0.19(-2.30%) |
Jan 17, 2018 | 8.480 | 8.550 | 8.240 | 8.250 | 2,302,861 | -0.14(-1.67%) |
Jan 16, 2018 | 8.600 | 9.070 | 8.380 | 8.390 | 3,647,436 | -0.15(-1.76%) |
Jan 12, 2018 | 8.540 | 8.540 | 8.540 | 0 | +0.54(+6.75%) | |
Jan 11, 2018 | 8.010 | 8.400 | 7.950 | 8.000 | 3,589,661 | +0.07(+0.88%) |
Jan 10, 2018 | 7.780 | 7.950 | 7.715 | 7.930 | 2,430,477 | +0.16(+2.06%) |
Jan 09, 2018 | 7.780 | 7.910 | 7.630 | 7.770 | 1,832,311 | +0.00(+0.00%) |
Jan 08, 2018 | 7.870 | 7.870 | 7.610 | 7.770 | 1,541,940 | -0.08(-1.02%) |
Jan 05, 2018 | 8.160 | 8.210 | 7.800 | 7.850 | 1,602,968 | -0.39(-4.73%) |
Jan 04, 2018 | 8.350 | 8.410 | 8.150 | 8.240 | 2,303,206 | -0.06(-0.72%) |
Jan 03, 2018 | 8.100 | 8.385 | 8.050 | 8.300 | 2,742,181 | +0.24(+2.98%) |
Jan 02, 2018 | 7.650 | 8.090 | 7.590 | 8.060 | 3,239,767 | +0.49(+6.47%) |
Dec 29, 2017 | 7.570 | 7.570 | 7.570 | 0 | +0.02(+0.26%) | |
Dec 28, 2017 | 7.660 | 7.740 | 7.405 | 7.550 | 3,105,221 | -0.12(-1.56%) |
Dec 27, 2017 | 7.730 | 7.810 | 7.540 | 7.670 | 2,111,869 | -0.07(-0.90%) |
Dec 26, 2017 | 7.680 | 7.855 | 7.625 | 7.740 | 1,249,230 | +0.10(+1.31%) |
Dec 22, 2017 | 7.680 | 7.760 | 7.570 | 7.640 | 1,190,619 | -0.02(-0.26%) |
Dec 21, 2017 | 7.540 | 7.720 | 7.300 | 7.660 | 2,462,123 | +0.23(+3.10%) |
Dec 20, 2017 | 7.340 | 7.560 | 7.130 | 7.430 | 2,723,017 | +0.14(+1.92%) |
Dec 19, 2017 | 7.430 | 7.630 | 7.270 | 7.290 | 2,930,772 | -0.02(-0.27%) |
Dec 18, 2017 | 7.350 | 7.370 | 7.160 | 7.310 | 2,493,416 | +0.01(+0.14%) |
Dec 15, 2017 | 7.220 | 7.380 | 7.110 | 7.300 | 6,336,380 | +0.15(+2.10%) |
Dec 14, 2017 | 7.200 | 7.340 | 7.025 | 7.150 | 1,570,317 | -0.17(-2.32%) |
Dec 13, 2017 | 7.490 | 7.640 | 7.250 | 7.320 | 1,959,912 | -0.17(-2.27%) |
Dec 12, 2017 | 7.690 | 7.730 | 7.430 | 7.490 | 1,680,790 | -0.17(-2.22%) |
Dec 11, 2017 | 7.550 | 7.870 | 7.531 | 7.660 | 2,302,312 | +0.17(+2.27%) |
Dec 08, 2017 | 7.240 | 7.580 | 7.235 | 7.490 | 2,538,472 | +0.00(+0.00%) |
Dec 07, 2017 | 6.950 | 7.205 | 6.890 | 2,087,722 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.070 | 7.200 | 6.805 | 6.970 | 2,167,451 | -0.19(-2.65%) |
Dec 05, 2017 | 7.240 | 7.340 | 7.140 | 7.160 | 1,078,230 | -0.12(-1.65%) |
Dec 04, 2017 | 7.370 | 7.410 | 7.150 | 7.280 | 1,629,029 | -0.10(-1.36%) |
Dec 01, 2017 | 7.230 | 7.470 | 7.220 | 7.380 | 2,076,984 | +0.29(+4.09%) |
Nov 30, 2017 | 6.840 | 7.545 | 6.840 | 7.090 | 3,808,124 | +0.34(+5.04%) |
Nov 29, 2017 | 6.710 | 6.820 | 6.575 | 6.750 | 2,257,798 | +0.01(+0.15%) |
Nov 28, 2017 | 6.750 | 6.810 | 6.565 | 6.740 | 1,777,908 | -0.02(-0.30%) |
Nov 27, 2017 | 6.980 | 7.100 | 6.730 | 6.760 | 2,008,031 | -0.30(-4.25%) |
Nov 24, 2017 | 7.080 | 7.150 | 7.040 | 7.060 | 583,556 | +0.12(+1.73%) |
Nov 22, 2017 | 7.020 | 7.090 | 6.900 | 6.940 | 1,766,300 | -0.01(-0.14%) |
Nov 21, 2017 | 7.170 | 7.280 | 6.900 | 6.950 | 1,454,009 | -0.17(-2.39%) |
Nov 20, 2017 | 6.970 | 7.215 | 6.890 | 7.120 | 1,794,535 | +0.08(+1.14%) |
Nov 17, 2017 | 6.720 | 7.240 | 6.720 | 7.040 | 2,519,281 | +0.40(+6.02%) |
Nov 16, 2017 | 6.680 | 6.910 | 6.575 | 6.640 | 2,997,965 | -0.03(-0.45%) |
Nov 15, 2017 | 6.650 | 6.785 | 6.500 | 6.670 | 4,638,943 | -0.14(-2.06%) |
Nov 14, 2017 | 7.040 | 7.130 | 6.770 | 6.810 | 3,234,367 | -0.28(-3.95%) |
Nov 13, 2017 | 6.820 | 7.410 | 6.640 | 7.090 | 3,736,829 | +0.31(+4.57%) |
Nov 10, 2017 | 6.910 | 7.080 | 6.600 | 6.780 | 3,372,867 | +0.09(+1.35%) |
Nov 09, 2017 | 6.710 | 6.900 | 6.670 | 6.690 | 3,322,979 | -0.11(-1.62%) |
Nov 08, 2017 | 6.820 | 7.000 | 6.715 | 6.800 | 1,743,694 | -0.05(-0.73%) |
Nov 07, 2017 | 7.150 | 7.230 | 6.795 | 6.850 | 3,618,658 | -0.29(-4.06%) |
Nov 06, 2017 | 6.970 | 7.160 | 6.840 | 7.140 | 2,384,242 | +0.26(+3.78%) |
Nov 03, 2017 | 6.920 | 7.040 | 6.800 | 6.880 | 1,964,723 | +0.02(+0.29%) |
Nov 02, 2017 | 6.740 | 6.895 | 6.630 | 6.860 | 2,738,306 | +0.04(+0.59%) |
Nov 01, 2017 | 6.720 | 6.980 | 6.650 | 6.820 | 3,482,792 | +0.24(+3.65%) |
Oct 31, 2017 | 6.320 | 6.610 | 6.310 | 6.580 | 3,255,787 | +0.29(+4.61%) |
Oct 30, 2017 | 6.500 | 6.760 | 6.240 | 6.290 | 5,303,565 | -0.16(-2.48%) |
Oct 27, 2017 | 6.000 | 6.470 | 6.000 | 6.450 | 2,340,433 | +0.41(+6.79%) |
Oct 26, 2017 | 6.000 | 6.125 | 5.853 | 6.040 | 2,253,023 | +0.05(+0.83%) |
Oct 25, 2017 | 5.970 | 6.065 | 5.780 | 5.990 | 2,681,413 | -0.05(-0.83%) |
Oct 24, 2017 | 6.190 | 6.190 | 6.020 | 6.040 | 2,058,760 | -0.07(-1.15%) |
Oct 23, 2017 | 6.440 | 6.450 | 6.040 | 6.110 | 2,513,581 | -0.28(-4.38%) |
Oct 20, 2017 | 6.470 | 6.490 | 6.230 | 6.390 | 1,623,648 | -0.05(-0.78%) |
Oct 19, 2017 | 6.290 | 6.480 | 6.270 | 6.440 | 1,883,062 | +0.16(+2.55%) |
Oct 18, 2017 | 6.220 | 6.510 | 6.100 | 6.280 | 5,132,976 | -0.11(-1.72%) |
Oct 17, 2017 | 6.140 | 6.410 | 6.010 | 6.390 | 5,754,322 | +0.49(+8.31%) |
Oct 16, 2017 | 6.080 | 6.180 | 5.890 | 5.900 | 2,467,858 | -0.10(-1.67%) |
Oct 13, 2017 | 6.200 | 6.230 | 6.000 | 6.000 | 1,608,063 | -0.05(-0.83%) |
Oct 12, 2017 | 6.160 | 6.240 | 6.030 | 6.050 | 2,539,195 | -0.25(-3.97%) |
Oct 11, 2017 | 6.480 | 6.540 | 6.155 | 6.300 | 2,449,866 | -0.18(-2.78%) |
Oct 10, 2017 | 6.410 | 6.835 | 6.410 | 6.480 | 2,301,947 | +0.20(+3.18%) |
Oct 09, 2017 | 6.300 | 6.355 | 6.220 | 6.280 | 1,836,210 | +0.02(+0.32%) |
Oct 06, 2017 | 6.560 | 6.670 | 6.210 | 6.260 | 2,042,832 | -0.46(-6.85%) |
Oct 05, 2017 | 6.590 | 6.760 | 6.514 | 6.720 | 2,184,558 | +0.15(+2.28%) |
Oct 04, 2017 | 6.890 | 6.900 | 6.530 | 6.570 | 2,593,503 | -0.30(-4.37%) |
Oct 03, 2017 | 6.910 | 6.990 | 6.780 | 6.870 | 2,720,130 | -0.06(-0.87%) |
Oct 02, 2017 | 6.650 | 6.990 | 6.590 | 6.930 | 1,602,036 | +0.13(+1.91%) |
Sep 29, 2017 | 6.920 | 6.940 | 6.665 | 6.800 | 2,445,608 | -0.14(-2.02%) |
Sep 28, 2017 | 7.240 | 7.390 | 6.870 | 6.940 | 3,202,796 | -0.27(-3.74%) |
Sep 27, 2017 | 7.240 | 6.740 | 7.210 | 3,109,457 | +0.48(+7.13%) | |
Sep 26, 2017 | 6.520 | 6.830 | 6.460 | 6.730 | 2,864,329 | +0.10(+1.51%) |
Sep 25, 2017 | 6.540 | 6.820 | 6.470 | 6.630 | 2,859,346 | +0.21(+3.27%) |
Sep 22, 2017 | 6.270 | 6.510 | 6.270 | 6.420 | 1,723,331 | +0.08(+1.26%) |
Sep 21, 2017 | 6.460 | 6.490 | 6.240 | 6.340 | 2,371,203 | -0.19(-2.91%) |
Sep 20, 2017 | 6.250 | 6.630 | 6.250 | 6.530 | 3,276,385 | +0.30(+4.82%) |
Sep 19, 2017 | 6.420 | 6.530 | 6.210 | 6.230 | 2,559,228 | -0.19(-2.96%) |
Sep 18, 2017 | 6.210 | 6.460 | 6.140 | 6.420 | 2,679,842 | +0.20(+3.22%) |
Sep 15, 2017 | 6.420 | 6.424 | 6.145 | 6.220 | 13,224,318 | -0.18(-2.81%) |
Sep 14, 2017 | 6.590 | 6.800 | 6.380 | 6.400 | 3,732,467 | -0.12(-1.84%) |
Sep 13, 2017 | 6.260 | 6.800 | 6.260 | 6.520 | 4,253,511 | +0.28(+4.49%) |
Sep 12, 2017 | 5.990 | 6.425 | 5.970 | 6.240 | 2,781,988 | +0.26(+4.35%) |
Sep 11, 2017 | 5.940 | 6.150 | 5.880 | 5.980 | 2,909,263 | +0.06(+1.01%) |
Sep 08, 2017 | 6.160 | 6.200 | 5.870 | 5.920 | 3,099,575 | -0.28(-4.52%) |
Sep 07, 2017 | 6.040 | 6.340 | 5.931 | 6.200 | 3,105,672 | +0.12(+1.97%) |
Sep 06, 2017 | 6.650 | 6.680 | 6.065 | 6.080 | 4,439,943 | -0.51(-7.74%) |
Sep 05, 2017 | 6.490 | 6.730 | 6.355 | 6.590 | 2,369,321 | +0.22(+3.45%) |
Sep 01, 2017 | 6.180 | 6.390 | 6.090 | 6.370 | 1,556,861 | +0.18(+2.91%) |
Aug 31, 2017 | 5.980 | 6.270 | 5.880 | 6.190 | 2,211,147 | +0.29(+4.92%) |
Aug 30, 2017 | 5.900 | 5.990 | 5.740 | 5.900 | 1,868,269 | -0.03(-0.51%) |
Aug 29, 2017 | 5.960 | 6.090 | 5.860 | 5.930 | 1,817,447 | -0.13(-2.15%) |
Aug 28, 2017 | 6.220 | 6.240 | 5.810 | 6.060 | 2,553,408 | -0.17(-2.73%) |
Aug 25, 2017 | 6.280 | 6.320 | 6.090 | 6.230 | 1,799,349 | -0.04(-0.64%) |
Aug 24, 2017 | 6.050 | 6.390 | 6.050 | 6.270 | 1,799,550 | +0.18(+2.96%) |
Aug 23, 2017 | 5.970 | 6.350 | 5.930 | 6.090 | 3,063,731 | +0.09(+1.50%) |
Aug 22, 2017 | 5.950 | 6.080 | 5.925 | 6.000 | 1,154,514 | +0.08(+1.35%) |
Aug 21, 2017 | 6.140 | 6.210 | 5.910 | 5.920 | 1,533,532 | -0.29(-4.67%) |
Aug 18, 2017 | 6.140 | 6.230 | 6.060 | 6.210 | 2,127,390 | +0.09(+1.47%) |
Aug 17, 2017 | 6.020 | 6.340 | 6.020 | 6.120 | 1,993,449 | +0.03(+0.49%) |
Aug 16, 2017 | 6.160 | 6.300 | 6.010 | 6.090 | 1,907,594 | -0.04(-0.65%) |
Aug 15, 2017 | 6.210 | 6.219 | 5.935 | 6.130 | 1,636,781 | -0.13(-2.08%) |
Aug 14, 2017 | 6.500 | 6.510 | 6.215 | 6.260 | 1,608,271 | -0.19(-2.95%) |
Aug 11, 2017 | 6.210 | 6.500 | 6.210 | 6.450 | 1,659,964 | +0.19(+3.04%) |
Aug 10, 2017 | 6.380 | 6.570 | 6.175 | 6.260 | 2,164,462 | -0.02(-0.32%) |
Aug 09, 2017 | 6.320 | 6.440 | 6.090 | 6.280 | 2,666,392 | +0.12(+1.95%) |
Aug 08, 2017 | 5.990 | 6.375 | 5.940 | 6.160 | 2,829,958 | +0.10(+1.65%) |
Aug 07, 2017 | 6.230 | 6.290 | 5.945 | 6.060 | 2,966,268 | -0.28(-4.42%) |
Aug 04, 2017 | 5.850 | 6.340 | 5.815 | 6.340 | 3,044,215 | +0.42(+7.09%) |
Aug 03, 2017 | 5.770 | 6.490 | 5.570 | 5.920 | 3,778,885 | -0.32(-5.13%) |
Aug 02, 2017 | 6.420 | 6.460 | 6.160 | 6.240 | 2,886,286 | -0.26(-4.00%) |
Aug 01, 2017 | 6.598 | 6.385 | 6.500 | 1,606,813 | -0.06(-0.91%) | |
Jul 31, 2017 | 6.670 | 6.670 | 6.245 | 6.560 | 2,916,150 | -0.11(-1.65%) |
Jul 28, 2017 | 6.640 | 6.795 | 6.510 | 6.670 | 3,466,925 | -0.01(-0.15%) |
Jul 27, 2017 | 6.900 | 6.930 | 6.582 | 6.680 | 3,684,655 | -0.26(-3.75%) |
Jul 26, 2017 | 7.150 | 7.160 | 6.730 | 6.940 | 4,738,558 | +0.01(+0.14%) |
Jul 25, 2017 | 6.950 | 7.150 | 6.740 | 6.930 | 4,804,031 | +0.15(+2.21%) |
Jul 24, 2017 | 6.850 | 7.000 | 6.480 | 6.780 | 3,290,556 | -0.03(-0.44%) |
Jul 21, 2017 | 6.860 | 7.030 | 6.760 | 6.810 | 2,243,489 | +0.00(+0.00%) |
Jul 20, 2017 | 7.010 | 7.063 | 6.640 | 6.810 | 2,462,441 | -0.11(-1.59%) |
Jul 19, 2017 | 6.510 | 7.030 | 6.510 | 6.920 | 3,580,215 | +0.35(+5.33%) |
Jul 18, 2017 | 6.610 | 6.830 | 6.445 | 6.570 | 2,852,739 | +0.01(+0.15%) |
Jul 17, 2017 | 6.780 | 6.910 | 6.500 | 6.560 | 2,438,704 | -0.22(-3.24%) |
Jul 14, 2017 | 6.570 | 6.830 | 6.510 | 6.780 | 3,684,966 | +0.22(+3.35%) |
Jul 13, 2017 | 6.600 | 6.710 | 6.410 | 6.560 | 3,925,509 | +0.19(+2.98%) |
Jul 12, 2017 | 6.530 | 6.770 | 6.090 | 6.370 | 10,404,889 | -0.38(-5.63%) |
Jul 11, 2017 | 6.840 | 5.870 | 6.750 | 28,024,996 | +2.29(+51.35%) | |
Jul 10, 2017 | 4.150 | 4.530 | 4.140 | 4.460 | 2,244,307 | +0.26(+6.19%) |
Jul 07, 2017 | 4.280 | 4.300 | 4.060 | 4.200 | 1,703,198 | -0.16(-3.67%) |
Jul 06, 2017 | 4.510 | 4.560 | 4.300 | 4.360 | 2,697,127 | -0.07(-1.58%) |
Jul 05, 2017 | 4.890 | 4.975 | 4.380 | 4.430 | 3,409,409 | -0.45(-9.22%) |
Jul 03, 2017 | 4.590 | 4.930 | 4.590 | 4.880 | 1,957,861 | +0.34(+7.49%) |
Jun 30, 2017 | 4.500 | 4.690 | 4.370 | 4.540 | 2,593,536 | +0.15(+3.42%) |
Jun 29, 2017 | 4.120 | 4.513 | 4.120 | 4.390 | 2,788,262 | +0.29(+7.07%) |
Jun 28, 2017 | 3.920 | 4.220 | 3.890 | 4.100 | 3,340,004 | +0.20(+5.13%) |
Jun 27, 2017 | 4.150 | 4.280 | 3.860 | 3.900 | 3,510,120 | -0.10(-2.50%) |
Jun 26, 2017 | 3.880 | 4.080 | 3.860 | 4.000 | 3,352,042 | +0.10(+2.56%) |
Jun 23, 2017 | 3.800 | 3.910 | 3.685 | 3.900 | 9,201,422 | +0.11(+2.90%) |
Jun 22, 2017 | 3.890 | 3.930 | 3.740 | 3.790 | 3,216,894 | -0.06(-1.56%) |
Jun 21, 2017 | 4.090 | 4.295 | 3.830 | 3.850 | 4,245,393 | -0.42(-9.84%) |
Jun 20, 2017 | 4.210 | 4.320 | 3.980 | 4.270 | 4,154,103 | -0.05(-1.16%) |
Jun 19, 2017 | 4.440 | 4.500 | 4.270 | 4.320 | 2,978,918 | -0.11(-2.48%) |
Jun 16, 2017 | 4.640 | 4.670 | 4.180 | 4.430 | 9,064,233 | -0.17(-3.70%) |
Jun 15, 2017 | 5.070 | 5.100 | 4.530 | 4.600 | 7,166,668 | -0.54(-10.51%) |
Jun 14, 2017 | 6.050 | 6.065 | 4.870 | 5.140 | 7,595,170 | -0.95(-15.60%) |
Jun 13, 2017 | 6.010 | 6.170 | 5.940 | 6.090 | 5,131,839 | +0.09(+1.50%) |
Jun 12, 2017 | 6.070 | 6.230 | 5.970 | 6.000 | 3,264,562 | +0.03(+0.50%) |
Jun 09, 2017 | 5.870 | 6.180 | 5.790 | 5.970 | 2,195,141 | +0.14(+2.40%) |
Jun 08, 2017 | 5.870 | 6.030 | 5.760 | 5.830 | 2,379,547 | -0.10(-1.69%) |
Jun 07, 2017 | 6.090 | 6.370 | 5.780 | 5.930 | 2,715,855 | -0.23(-3.73%) |
Jun 06, 2017 | 5.960 | 6.210 | 5.791 | 6.160 | 2,051,779 | +0.17(+2.84%) |
Jun 05, 2017 | 5.900 | 6.100 | 5.820 | 5.990 | 2,116,745 | +0.04(+0.67%) |
Jun 02, 2017 | 5.640 | 5.990 | 5.570 | 5.950 | 1,858,095 | +0.09(+1.54%) |
Jun 01, 2017 | 6.090 | 6.090 | 5.800 | 5.860 | 2,335,987 | -0.22(-3.62%) |
May 31, 2017 | 6.030 | 6.088 | 5.790 | 6.080 | 2,539,042 | -0.08(-1.30%) |
May 30, 2017 | 6.470 | 6.540 | 6.130 | 6.160 | 1,469,510 | -0.39(-5.95%) |
May 26, 2017 | 6.640 | 6.690 | 6.360 | 6.550 | 1,941,366 | -0.10(-1.50%) |
May 25, 2017 | 7.070 | 7.390 | 6.595 | 6.650 | 2,298,799 | -0.44(-6.21%) |
May 24, 2017 | 7.030 | 7.200 | 6.940 | 7.090 | 1,291,182 | +0.05(+0.71%) |
May 23, 2017 | 7.220 | 7.460 | 7.025 | 7.040 | 1,396,090 | -0.11(-1.54%) |
May 22, 2017 | 7.210 | 7.295 | 7.030 | 7.150 | 1,412,954 | +0.05(+0.70%) |
May 19, 2017 | 6.760 | 7.140 | 6.700 | 7.100 | 3,331,017 | +0.47(+7.09%) |
May 18, 2017 | 6.500 | 6.670 | 6.330 | 6.630 | 1,529,050 | +0.08(+1.22%) |
May 17, 2017 | 6.510 | 6.720 | 6.370 | 6.550 | 1,863,875 | -0.01(-0.15%) |
May 16, 2017 | 6.830 | 6.880 | 6.550 | 6.560 | 2,062,853 | -0.25(-3.67%) |
May 15, 2017 | 6.770 | 7.006 | 6.700 | 6.810 | 2,538,602 | +0.28(+4.29%) |
May 12, 2017 | 6.770 | 6.810 | 6.475 | 6.530 | 1,712,654 | -0.25(-3.69%) |
May 11, 2017 | 6.840 | 6.880 | 6.655 | 6.780 | 1,800,782 | +0.00(+0.00%) |
May 10, 2017 | 6.580 | 6.850 | 6.550 | 6.780 | 1,937,675 | +0.28(+4.31%) |
May 09, 2017 | 6.750 | 6.810 | 6.480 | 6.500 | 2,065,966 | -0.28(-4.13%) |
May 08, 2017 | 6.490 | 6.910 | 6.460 | 6.780 | 3,613,568 | +0.29(+4.47%) |
May 05, 2017 | 6.390 | 6.650 | 6.330 | 6.490 | 3,252,582 | +0.14(+2.20%) |
May 04, 2017 | 6.620 | 6.860 | 6.325 | 6.350 | 2,508,067 | -0.25(-3.79%) |
May 03, 2017 | 6.700 | 6.750 | 6.510 | 6.600 | 1,671,828 | -0.11(-1.64%) |
May 02, 2017 | 6.930 | 7.007 | 6.600 | 6.710 | 1,787,247 | -0.22(-3.17%) |
May 01, 2017 | 6.670 | 6.950 | 6.570 | 6.930 | 1,630,497 | +0.23(+3.43%) |
Apr 28, 2017 | 6.980 | 7.050 | 6.680 | 6.700 | 1,862,658 | -0.20(-2.90%) |
Apr 27, 2017 | 6.910 | 6.940 | 6.690 | 6.900 | 2,810,541 | -0.08(-1.15%) |
Apr 26, 2017 | 7.070 | 7.370 | 6.980 | 6.980 | 2,152,390 | -0.15(-2.10%) |
Apr 25, 2017 | 6.920 | 7.130 | 6.870 | 7.130 | 1,507,777 | +0.22(+3.18%) |
Apr 24, 2017 | 7.100 | 7.190 | 6.900 | 6.910 | 2,226,667 | -0.11(-1.57%) |
Apr 21, 2017 | 7.050 | 7.100 | 6.960 | 7.020 | 2,206,734 | +0.01(+0.14%) |
Apr 20, 2017 | 6.940 | 7.070 | 6.880 | 7.010 | 2,183,580 | +0.11(+1.59%) |
Apr 19, 2017 | 7.110 | 7.270 | 6.900 | 6.900 | 1,791,346 | -0.21(-2.95%) |
Apr 18, 2017 | 7.060 | 7.250 | 7.000 | 7.110 | 823,332 | +0.00(+0.00%) |
Apr 17, 2017 | 7.290 | 7.290 | 7.050 | 7.110 | 1,159,956 | -0.14(-1.93%) |
Apr 13, 2017 | 7.530 | 7.610 | 7.230 | 7.250 | 1,155,780 | -0.30(-3.97%) |
Apr 12, 2017 | 7.750 | 7.970 | 7.510 | 7.550 | 1,314,967 | -0.20(-2.58%) |
Apr 11, 2017 | 7.950 | 7.980 | 7.585 | 7.750 | 1,502,729 | -0.20(-2.52%) |
Apr 10, 2017 | 7.870 | 8.090 | 7.740 | 7.950 | 1,657,980 | +0.13(+1.66%) |
Apr 07, 2017 | 7.620 | 7.985 | 7.610 | 7.820 | 1,401,917 | +0.14(+1.82%) |
Apr 06, 2017 | 7.660 | 7.870 | 7.520 | 7.680 | 892,163 | +0.09(+1.19%) |
Apr 05, 2017 | 7.940 | 8.380 | 7.560 | 7.590 | 1,826,797 | -0.21(-2.69%) |
Apr 04, 2017 | 7.610 | 7.850 | 7.480 | 7.800 | 1,335,805 | +0.20(+2.63%) |