Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.050 | 5.110 | 5.000 | 5.070 | 19,240 | +0.02(+0.40%) |
Apr 27, 2018 | 5.110 | 5.130 | 5.040 | 5.050 | 35,769 | -0.06(-1.17%) |
Apr 26, 2018 | 5.060 | 5.210 | 5.020 | 5.110 | 39,323 | +0.06(+1.19%) |
Apr 25, 2018 | 5.080 | 5.115 | 5.000 | 5.050 | 43,715 | -0.03(-0.59%) |
Apr 24, 2018 | 5.240 | 5.386 | 5.050 | 5.080 | 46,531 | -0.10(-1.93%) |
Apr 23, 2018 | 5.110 | 5.220 | 5.080 | 5.180 | 37,535 | +0.11(+2.17%) |
Apr 20, 2018 | 5.200 | 5.243 | 5.020 | 5.070 | 39,820 | -0.16(-3.06%) |
Apr 19, 2018 | 5.300 | 5.300 | 5.200 | 5.230 | 31,581 | -0.08(-1.51%) |
Apr 18, 2018 | 5.350 | 5.370 | 5.190 | 5.310 | 83,427 | +0.02(+0.38%) |
Apr 17, 2018 | 5.170 | 5.690 | 5.100 | 5.290 | 225,569 | +0.38(+7.74%) |
Apr 16, 2018 | 5.080 | 5.080 | 4.860 | 4.910 | 64,792 | -0.17(-3.35%) |
Apr 13, 2018 | 5.090 | 5.178 | 4.980 | 5.080 | 89,464 | +0.03(+0.59%) |
Apr 12, 2018 | 5.020 | 5.120 | 4.910 | 5.050 | 96,630 | +0.07(+1.41%) |
Apr 11, 2018 | 5.120 | 5.180 | 4.950 | 4.980 | 255,466 | -0.18(-3.49%) |
Apr 10, 2018 | 5.340 | 5.340 | 5.140 | 5.160 | 85,258 | -0.07(-1.34%) |
Apr 09, 2018 | 5.420 | 5.420 | 5.160 | 5.230 | 116,202 | -0.15(-2.79%) |
Apr 06, 2018 | 5.580 | 5.580 | 5.300 | 5.380 | 92,090 | -0.19(-3.41%) |
Apr 05, 2018 | 5.620 | 5.800 | 5.430 | 5.570 | 97,600 | -0.05(-0.89%) |
Apr 04, 2018 | 5.330 | 5.690 | 5.210 | 5.620 | 99,452 | +0.21(+3.88%) |
Apr 03, 2018 | 5.330 | 5.450 | 5.290 | 5.410 | 130,049 | +0.14(+2.66%) |
Apr 02, 2018 | 5.810 | 5.810 | 5.230 | 5.270 | 296,918 | -0.56(-9.61%) |
Mar 29, 2018 | 5.830 | 5.830 | 5.830 | 0 | -0.08(-1.35%) | |
Mar 28, 2018 | 6.250 | 6.250 | 5.900 | 5.910 | 97,914 | -0.32(-5.14%) |
Mar 27, 2018 | 6.790 | 6.790 | 6.190 | 6.230 | 51,568 | -0.51(-7.57%) |
Mar 26, 2018 | 6.790 | 6.790 | 6.500 | 6.740 | 72,047 | +0.10(+1.51%) |
Mar 23, 2018 | 6.810 | 6.830 | 6.610 | 6.640 | 111,297 | -0.08(-1.19%) |
Mar 22, 2018 | 6.700 | 6.750 | 6.480 | 6.720 | 85,413 | -0.01(-0.15%) |
Mar 21, 2018 | 6.550 | 6.890 | 6.500 | 6.730 | 91,815 | +0.17(+2.59%) |
Mar 20, 2018 | 6.430 | 6.640 | 6.400 | 6.560 | 204,491 | +0.19(+2.98%) |
Mar 19, 2018 | 6.320 | 6.450 | 6.080 | 6.370 | 106,831 | +0.02(+0.31%) |
Mar 16, 2018 | 6.130 | 6.360 | 6.000 | 6.350 | 250,152 | +0.21(+3.42%) |
Mar 15, 2018 | 6.340 | 6.380 | 6.070 | 6.140 | 103,454 | -0.22(-3.46%) |
Mar 14, 2018 | 6.380 | 6.730 | 6.240 | 6.360 | 87,564 | +0.04(+0.63%) |
Mar 13, 2018 | 6.360 | 6.630 | 6.230 | 6.320 | 86,846 | -0.02(-0.32%) |
Mar 12, 2018 | 6.320 | 6.449 | 6.200 | 6.340 | 53,058 | +0.08(+1.28%) |
Mar 09, 2018 | 6.000 | 6.340 | 5.890 | 6.260 | 138,728 | +0.32(+5.39%) |
Mar 08, 2018 | 6.040 | 6.040 | 5.820 | 5.940 | 118,525 | -0.06(-1.00%) |
Mar 07, 2018 | 5.980 | 6.030 | 5.800 | 6.000 | 298,579 | +0.02(+0.33%) |
Mar 06, 2018 | 6.140 | 6.210 | 5.920 | 5.980 | 91,803 | -0.11(-1.81%) |
Mar 05, 2018 | 6.260 | 6.260 | 5.820 | 6.090 | 234,070 | -0.17(-2.72%) |
Mar 02, 2018 | 5.770 | 6.300 | 5.540 | 6.260 | 159,157 | +0.47(+8.12%) |
Mar 01, 2018 | 5.800 | 5.850 | 5.430 | 5.790 | 213,813 | +0.03(+0.52%) |
Feb 28, 2018 | 6.030 | 6.050 | 5.750 | 5.760 | 133,097 | -0.23(-3.84%) |
Feb 27, 2018 | 5.920 | 6.362 | 5.905 | 5.990 | 114,482 | -0.09(-1.48%) |
Feb 26, 2018 | 6.190 | 6.250 | 6.030 | 6.080 | 56,768 | -0.04(-0.65%) |
Feb 23, 2018 | 6.350 | 6.350 | 6.100 | 6.120 | 196,761 | -0.23(-3.62%) |
Feb 22, 2018 | 6.950 | 6.950 | 6.330 | 6.350 | 181,873 | -0.51(-7.43%) |
Feb 21, 2018 | 6.780 | 7.050 | 6.756 | 6.860 | 212,237 | +0.11(+1.63%) |
Feb 20, 2018 | 6.280 | 6.770 | 6.260 | 6.750 | 117,743 | +0.49(+7.83%) |
Feb 16, 2018 | 6.260 | 6.260 | 6.260 | 0 | +0.04(+0.64%) | |
Feb 15, 2018 | 6.000 | 6.260 | 5.780 | 6.220 | 129,547 | +0.30(+5.07%) |
Feb 14, 2018 | 6.050 | 5.790 | 5.920 | 130,885 | +0.03(+0.51%) | |
Feb 13, 2018 | 5.880 | 5.920 | 5.760 | 5.890 | 91,720 | -0.08(-1.34%) |
Feb 12, 2018 | 6.070 | 6.073 | 5.890 | 5.970 | 100,109 | -0.09(-1.49%) |
Feb 09, 2018 | 6.090 | 6.120 | 5.770 | 6.060 | 214,106 | +0.29(+5.03%) |
Feb 08, 2018 | 5.900 | 6.240 | 5.710 | 5.770 | 139,013 | -0.10(-1.70%) |
Feb 07, 2018 | 6.040 | 6.150 | 5.800 | 5.870 | 75,809 | -0.15(-2.49%) |
Feb 06, 2018 | 5.750 | 6.100 | 5.650 | 6.020 | 118,085 | +0.22(+3.79%) |
Feb 05, 2018 | 5.887 | 5.887 | 5.820 | 5.800 | 50,774 | -0.04(-0.68%) |
Feb 02, 2018 | 5.910 | 5.920 | 5.770 | 5.840 | 89,287 | -0.10(-1.68%) |
Feb 01, 2018 | 5.800 | 5.980 | 5.750 | 5.940 | 64,279 | +0.12(+2.06%) |
Jan 31, 2018 | 5.890 | 6.150 | 5.770 | 5.820 | 99,250 | +0.01(+0.17%) |
Jan 30, 2018 | 5.790 | 6.150 | 5.620 | 5.810 | 108,554 | +0.02(+0.35%) |
Jan 29, 2018 | 6.150 | 6.150 | 5.700 | 5.790 | 169,484 | -0.36(-5.85%) |
Jan 26, 2018 | 6.240 | 6.240 | 6.100 | 6.150 | 90,403 | -0.04(-0.65%) |
Jan 25, 2018 | 6.250 | 6.280 | 6.110 | 6.190 | 34,550 | -0.01(-0.16%) |
Jan 24, 2018 | 6.440 | 6.480 | 5.850 | 6.200 | 163,663 | -0.14(-2.21%) |
Jan 23, 2018 | 6.620 | 6.710 | 6.250 | 6.340 | 118,900 | -0.30(-4.52%) |
Jan 22, 2018 | 6.320 | 6.790 | 6.320 | 6.640 | 96,681 | +0.02(+0.30%) |
Jan 19, 2018 | 6.710 | 7.130 | 6.550 | 6.620 | 192,117 | -0.09(-1.34%) |
Jan 18, 2018 | 6.570 | 6.929 | 6.300 | 6.710 | 132,671 | +0.25(+3.87%) |
Jan 17, 2018 | 6.470 | 7.096 | 6.380 | 6.460 | 77,652 | +0.09(+1.41%) |
Jan 16, 2018 | 6.630 | 6.650 | 6.280 | 6.370 | 175,366 | -0.09(-1.39%) |
Jan 12, 2018 | 6.460 | 6.460 | 6.460 | 0 | -0.10(-1.52%) | |
Jan 11, 2018 | 6.470 | 6.780 | 6.300 | 6.560 | 105,121 | +0.15(+2.34%) |
Jan 10, 2018 | 6.480 | 6.490 | 6.230 | 6.410 | 82,811 | -0.08(-1.23%) |
Jan 09, 2018 | 6.600 | 6.800 | 6.250 | 6.490 | 70,825 | -0.14(-2.11%) |
Jan 08, 2018 | 6.750 | 6.950 | 6.550 | 6.630 | 69,747 | -0.12(-1.78%) |
Jan 05, 2018 | 6.870 | 6.870 | 6.600 | 6.750 | 68,379 | -0.07(-1.03%) |
Jan 04, 2018 | 6.740 | 6.920 | 6.560 | 6.820 | 60,247 | +0.23(+3.49%) |
Jan 03, 2018 | 6.700 | 6.750 | 6.520 | 6.590 | 51,898 | -0.12(-1.79%) |
Jan 02, 2018 | 6.370 | 6.830 | 6.370 | 6.710 | 86,028 | +0.48(+7.70%) |
Dec 29, 2017 | 6.230 | 6.230 | 6.230 | 0 | -0.22(-3.41%) | |
Dec 28, 2017 | 6.080 | 6.520 | 5.910 | 6.450 | 77,719 | +0.37(+6.09%) |
Dec 27, 2017 | 6.010 | 6.150 | 5.970 | 6.080 | 81,357 | +0.09(+1.50%) |
Dec 26, 2017 | 6.180 | 6.320 | 5.910 | 5.990 | 45,626 | -0.19(-3.07%) |
Dec 22, 2017 | 6.270 | 6.570 | 6.160 | 6.180 | 66,427 | -0.18(-2.83%) |
Dec 21, 2017 | 5.900 | 6.545 | 5.890 | 6.360 | 79,669 | +0.49(+8.35%) |
Dec 20, 2017 | 6.220 | 6.587 | 5.750 | 5.870 | 132,424 | -0.37(-5.93%) |
Dec 19, 2017 | 6.590 | 7.030 | 6.150 | 6.240 | 156,641 | -0.52(-7.69%) |
Dec 18, 2017 | 6.500 | 6.800 | 6.340 | 6.760 | 87,516 | +0.21(+3.21%) |
Dec 15, 2017 | 6.880 | 7.090 | 6.510 | 6.550 | 175,547 | -0.25(-3.68%) |
Dec 14, 2017 | 6.400 | 7.210 | 6.315 | 6.800 | 79,398 | +0.46(+7.26%) |
Dec 13, 2017 | 6.440 | 6.740 | 6.260 | 6.340 | 40,332 | -0.07(-1.09%) |
Dec 12, 2017 | 6.780 | 7.060 | 6.350 | 6.410 | 81,269 | -0.38(-5.60%) |
Dec 11, 2017 | 7.100 | 7.249 | 6.730 | 6.790 | 79,408 | -0.16(-2.30%) |
Dec 08, 2017 | 6.950 | 7.300 | 6.650 | 6.950 | 98,773 | +0.00(+0.00%) |
Dec 07, 2017 | 7.240 | 7.240 | 6.500 | 6.950 | 77,801 | -0.13(-1.84%) |
Dec 06, 2017 | 6.750 | 7.160 | 6.680 | 7.080 | 74,263 | +0.36(+5.36%) |
Dec 05, 2017 | 6.640 | 6.840 | 6.540 | 6.720 | 33,514 | +0.19(+2.91%) |
Dec 04, 2017 | 6.850 | 6.875 | 6.410 | 6.530 | 55,709 | -0.25(-3.69%) |
Dec 01, 2017 | 6.520 | 6.850 | 6.500 | 6.780 | 54,334 | -0.02(-0.29%) |
Nov 30, 2017 | 6.950 | 6.950 | 6.550 | 6.800 | 57,063 | -0.04(-0.58%) |
Nov 29, 2017 | 6.940 | 7.000 | 6.800 | 6.840 | 51,473 | -0.06(-0.87%) |
Nov 28, 2017 | 6.700 | 6.950 | 6.510 | 6.900 | 147,752 | +0.31(+4.70%) |
Nov 27, 2017 | 6.500 | 6.700 | 6.360 | 6.590 | 57,937 | +0.17(+2.65%) |
Nov 24, 2017 | 6.500 | 6.595 | 6.320 | 6.420 | 40,949 | -0.01(-0.16%) |
Nov 22, 2017 | 7.000 | 7.010 | 6.420 | 6.430 | 133,430 | -0.50(-7.22%) |
Nov 21, 2017 | 6.500 | 7.000 | 6.450 | 6.930 | 133,669 | +0.63(+10.00%) |
Nov 20, 2017 | 6.430 | 6.697 | 6.000 | 6.300 | 68,779 | -0.15(-2.33%) |
Nov 17, 2017 | 6.240 | 6.830 | 6.240 | 6.450 | 77,105 | +0.21(+3.37%) |
Nov 16, 2017 | 5.720 | 6.330 | 5.720 | 6.240 | 76,798 | +0.56(+9.86%) |
Nov 15, 2017 | 5.530 | 5.990 | 5.430 | 5.680 | 77,598 | +0.38(+7.17%) |
Nov 14, 2017 | 5.090 | 5.400 | 5.090 | 5.300 | 55,574 | +0.07(+1.34%) |
Nov 13, 2017 | 5.500 | 5.500 | 5.200 | 5.230 | 57,370 | -0.28(-5.08%) |
Nov 10, 2017 | 5.500 | 5.700 | 5.500 | 5.510 | 50,827 | +0.01(+0.18%) |
Nov 09, 2017 | 5.240 | 5.580 | 4.910 | 5.500 | 132,966 | -0.01(-0.18%) |
Nov 08, 2017 | 5.090 | 5.590 | 5.000 | 5.510 | 121,862 | +0.15(+2.80%) |
Nov 07, 2017 | 5.940 | 6.030 | 5.270 | 5.360 | 68,149 | -0.58(-9.76%) |
Nov 06, 2017 | 5.680 | 6.200 | 5.600 | 5.940 | 67,827 | +0.21(+3.66%) |
Nov 03, 2017 | 5.630 | 5.880 | 5.563 | 5.730 | 40,939 | +0.07(+1.24%) |
Nov 02, 2017 | 5.590 | 5.670 | 5.520 | 5.660 | 24,041 | +0.04(+0.71%) |
Nov 01, 2017 | 6.140 | 6.140 | 5.600 | 5.620 | 28,385 | -0.47(-7.72%) |
Oct 31, 2017 | 5.850 | 6.100 | 5.820 | 6.090 | 39,153 | +0.20(+3.40%) |
Oct 30, 2017 | 5.950 | 6.220 | 5.840 | 5.890 | 26,832 | -0.05(-0.84%) |
Oct 27, 2017 | 5.620 | 5.990 | 5.559 | 5.940 | 48,636 | +0.12(+2.06%) |
Oct 26, 2017 | 5.480 | 5.890 | 5.480 | 5.820 | 33,830 | +0.18(+3.19%) |
Oct 25, 2017 | 5.530 | 5.730 | 5.500 | 5.640 | 77,354 | -0.07(-1.23%) |
Oct 24, 2017 | 6.020 | 6.020 | 5.600 | 5.710 | 45,317 | -0.30(-4.99%) |
Oct 23, 2017 | 6.200 | 6.200 | 6.000 | 6.010 | 33,951 | -0.21(-3.38%) |
Oct 20, 2017 | 6.420 | 6.420 | 6.170 | 6.220 | 38,794 | -0.11(-1.74%) |
Oct 19, 2017 | 6.440 | 6.490 | 6.300 | 6.330 | 18,213 | -0.27(-4.09%) |
Oct 18, 2017 | 6.720 | 6.720 | 6.490 | 6.600 | 26,739 | -0.05(-0.75%) |
Oct 17, 2017 | 6.610 | 6.690 | 6.460 | 6.650 | 19,460 | +0.20(+3.10%) |
Oct 16, 2017 | 6.630 | 6.683 | 6.360 | 6.450 | 24,178 | -0.37(-5.43%) |
Oct 13, 2017 | 7.210 | 7.210 | 6.770 | 6.820 | 46,697 | +0.27(+4.12%) |
Oct 12, 2017 | 6.600 | 6.660 | 6.530 | 6.550 | 7,808 | -0.02(-0.30%) |
Oct 11, 2017 | 6.440 | 6.710 | 6.420 | 6.570 | 28,020 | +0.34(+5.46%) |
Oct 10, 2017 | 6.840 | 6.850 | 6.160 | 6.230 | 50,385 | -0.53(-7.84%) |
Oct 09, 2017 | 6.480 | 6.880 | 6.480 | 6.760 | 24,800 | +0.22(+3.36%) |
Oct 06, 2017 | 6.650 | 6.720 | 6.490 | 6.540 | 22,398 | -0.11(-1.65%) |
Oct 05, 2017 | 6.670 | 6.730 | 6.560 | 6.650 | 14,163 | +0.08(+1.22%) |
Oct 04, 2017 | 6.680 | 6.736 | 6.490 | 6.570 | 24,599 | -0.20(-2.95%) |
Oct 03, 2017 | 6.620 | 6.850 | 6.473 | 6.770 | 39,356 | +0.28(+4.31%) |
Oct 02, 2017 | 6.650 | 6.730 | 6.440 | 6.490 | 35,345 | -0.03(-0.46%) |
Sep 29, 2017 | 6.400 | 6.600 | 6.395 | 6.520 | 22,812 | +0.12(+1.87%) |
Sep 28, 2017 | 7.015 | 7.060 | 6.370 | 6.400 | 71,176 | -0.72(-10.11%) |
Sep 27, 2017 | 6.900 | 7.170 | 6.840 | 7.120 | 96,694 | +0.21(+3.04%) |
Sep 26, 2017 | 6.720 | 6.940 | 6.620 | 6.910 | 43,128 | +0.07(+1.02%) |
Sep 25, 2017 | 7.060 | 7.070 | 6.740 | 6.840 | 32,297 | -0.26(-3.66%) |
Sep 22, 2017 | 7.210 | 7.210 | 6.950 | 7.100 | 48,995 | -0.10(-1.39%) |
Sep 21, 2017 | 7.310 | 7.477 | 6.930 | 7.200 | 43,561 | -0.16(-2.17%) |
Sep 20, 2017 | 8.000 | 8.090 | 7.190 | 7.360 | 90,582 | -0.14(-1.87%) |
Sep 19, 2017 | 7.000 | 7.550 | 6.950 | 7.500 | 136,035 | +0.62(+9.01%) |
Sep 18, 2017 | 6.960 | 7.300 | 6.820 | 6.880 | 36,068 | +0.07(+1.03%) |
Sep 15, 2017 | 6.580 | 7.160 | 6.580 | 6.810 | 90,861 | +0.27(+4.13%) |
Sep 14, 2017 | 6.810 | 6.930 | 6.480 | 6.540 | 38,769 | -0.20(-2.97%) |
Sep 13, 2017 | 6.610 | 6.970 | 6.550 | 6.740 | 71,476 | +0.11(+1.66%) |
Sep 12, 2017 | 6.700 | 7.120 | 6.490 | 6.630 | 100,737 | -0.04(-0.60%) |
Sep 11, 2017 | 6.560 | 7.150 | 6.560 | 6.670 | 114,127 | +0.15(+2.30%) |
Sep 08, 2017 | 6.930 | 6.960 | 6.190 | 6.520 | 79,611 | -0.41(-5.92%) |
Sep 07, 2017 | 7.650 | 7.650 | 6.850 | 6.930 | 65,124 | -0.60(-7.97%) |
Sep 06, 2017 | 7.750 | 8.090 | 7.470 | 7.530 | 121,027 | -0.17(-2.21%) |
Sep 05, 2017 | 7.380 | 7.730 | 7.020 | 7.700 | 97,748 | +0.45(+6.21%) |
Sep 01, 2017 | 6.730 | 7.290 | 6.730 | 7.250 | 77,549 | +0.53(+7.89%) |
Aug 31, 2017 | 6.830 | 6.908 | 6.560 | 6.720 | 36,017 | +0.01(+0.15%) |
Aug 30, 2017 | 6.900 | 6.940 | 6.680 | 6.710 | 43,028 | -0.14(-2.04%) |
Aug 29, 2017 | 6.800 | 6.890 | 6.740 | 6.850 | 33,453 | +0.04(+0.59%) |
Aug 28, 2017 | 6.350 | 6.890 | 6.320 | 6.810 | 56,777 | +0.46(+7.24%) |
Aug 25, 2017 | 6.550 | 6.290 | 6.350 | 47,019 | -0.17(-2.61%) | |
Aug 24, 2017 | 6.240 | 6.600 | 6.030 | 6.520 | 58,515 | +0.45(+7.41%) |
Aug 23, 2017 | 6.400 | 6.509 | 6.050 | 6.070 | 37,921 | -0.12(-1.94%) |
Aug 22, 2017 | 6.200 | 6.310 | 6.090 | 6.190 | 56,241 | +0.19(+3.17%) |
Aug 21, 2017 | 6.000 | 6.150 | 5.670 | 6.000 | 58,627 | -0.02(-0.33%) |
Aug 18, 2017 | 6.250 | 6.310 | 6.000 | 6.020 | 39,376 | -0.38(-5.94%) |
Aug 17, 2017 | 6.900 | 6.900 | 6.250 | 6.400 | 107,084 | -0.44(-6.43%) |
Aug 16, 2017 | 5.750 | 6.900 | 5.620 | 6.840 | 105,535 | +1.11(+19.37%) |
Aug 15, 2017 | 5.530 | 5.810 | 5.420 | 5.730 | 72,863 | +0.01(+0.17%) |
Aug 14, 2017 | 5.500 | 5.885 | 5.150 | 5.720 | 189,228 | -0.37(-6.08%) |
Aug 11, 2017 | 6.190 | 6.390 | 6.050 | 6.090 | 37,622 | -0.09(-1.46%) |
Aug 10, 2017 | 6.210 | 6.350 | 6.020 | 6.180 | 47,088 | -0.05(-0.80%) |
Aug 09, 2017 | 6.110 | 6.270 | 5.110 | 6.230 | 176,944 | +0.03(+0.48%) |
Aug 08, 2017 | 6.340 | 6.380 | 6.130 | 6.200 | 84,868 | -0.12(-1.90%) |
Aug 07, 2017 | 6.500 | 6.500 | 6.250 | 6.320 | 79,154 | -0.12(-1.86%) |
Aug 04, 2017 | 6.500 | 6.500 | 6.260 | 6.440 | 53,026 | -0.06(-0.92%) |
Aug 03, 2017 | 6.700 | 6.960 | 6.450 | 6.500 | 75,913 | -0.16(-2.40%) |
Aug 02, 2017 | 6.780 | 6.780 | 6.310 | 6.660 | 115,591 | -0.03(-0.45%) |
Aug 01, 2017 | 6.920 | 6.920 | 6.550 | 6.690 | 83,065 | -0.25(-3.60%) |
Jul 31, 2017 | 7.000 | 7.074 | 6.720 | 6.940 | 96,060 | +0.04(+0.58%) |
Jul 28, 2017 | 6.530 | 6.980 | 6.500 | 6.900 | 41,403 | +0.29(+4.39%) |
Jul 27, 2017 | 6.960 | 6.960 | 6.520 | 6.610 | 51,593 | -0.33(-4.76%) |
Jul 26, 2017 | 6.900 | 7.250 | 6.900 | 6.940 | 76,481 | -0.02(-0.29%) |
Jul 25, 2017 | 7.300 | 7.330 | 6.860 | 6.960 | 78,344 | -0.38(-5.18%) |
Jul 24, 2017 | 7.200 | 7.490 | 7.200 | 7.340 | 48,933 | +0.16(+2.23%) |
Jul 21, 2017 | 7.830 | 7.830 | 7.130 | 7.180 | 61,906 | -0.51(-6.63%) |
Jul 20, 2017 | 7.650 | 7.800 | 7.360 | 7.690 | 87,867 | -0.11(-1.41%) |
Jul 19, 2017 | 7.990 | 8.210 | 7.660 | 7.800 | 68,083 | -0.04(-0.51%) |
Jul 18, 2017 | 7.000 | 8.030 | 7.000 | 7.840 | 320,373 | +0.94(+13.62%) |
Jul 17, 2017 | 7.500 | 7.530 | 6.860 | 6.900 | 93,066 | -0.55(-7.38%) |
Jul 14, 2017 | 7.500 | 7.670 | 7.440 | 7.450 | 99,913 | +0.00(+0.00%) |
Jul 13, 2017 | 8.140 | 8.160 | 7.390 | 7.450 | 79,399 | -0.67(-8.25%) |
Jul 12, 2017 | 8.360 | 8.500 | 8.090 | 8.120 | 23,537 | -0.17(-2.05%) |
Jul 11, 2017 | 8.480 | 8.500 | 8.230 | 8.290 | 56,250 | -0.19(-2.24%) |
Jul 10, 2017 | 8.600 | 8.640 | 8.350 | 8.480 | 32,702 | -0.12(-1.40%) |
Jul 07, 2017 | 8.500 | 8.600 | 8.350 | 8.600 | 23,225 | +0.06(+0.70%) |
Jul 06, 2017 | 8.570 | 8.660 | 8.450 | 8.540 | 57,927 | -0.03(-0.35%) |
Jul 05, 2017 | 8.370 | 8.600 | 8.350 | 8.570 | 53,789 | +0.20(+2.39%) |
Jul 03, 2017 | 8.740 | 8.770 | 8.350 | 8.370 | 52,609 | -0.37(-4.23%) |
Jun 30, 2017 | 9.000 | 9.000 | 8.700 | 8.740 | 41,609 | -0.28(-3.10%) |
Jun 29, 2017 | 8.960 | 9.140 | 8.700 | 9.020 | 85,839 | +0.13(+1.46%) |
Jun 28, 2017 | 8.870 | 9.100 | 8.710 | 8.890 | 61,237 | +0.03(+0.34%) |
Jun 27, 2017 | 8.910 | 9.150 | 8.800 | 8.860 | 46,408 | -0.04(-0.45%) |
Jun 26, 2017 | 9.510 | 9.780 | 8.880 | 8.900 | 63,912 | -0.30(-3.26%) |
Jun 23, 2017 | 8.800 | 9.240 | 8.800 | 9.200 | 925,486 | +0.48(+5.50%) |
Jun 22, 2017 | 8.710 | 9.200 | 8.680 | 8.720 | 102,719 | -0.09(-1.02%) |
Jun 21, 2017 | 8.500 | 8.830 | 8.380 | 8.810 | 50,086 | +0.40(+4.76%) |
Jun 20, 2017 | 8.600 | 8.740 | 8.350 | 8.410 | 141,517 | -0.10(-1.18%) |
Jun 19, 2017 | 9.340 | 9.360 | 8.500 | 8.510 | 76,547 | -0.60(-6.59%) |
Jun 16, 2017 | 9.000 | 9.290 | 8.850 | 9.110 | 480,492 | +0.14(+1.56%) |
Jun 15, 2017 | 9.470 | 9.480 | 8.850 | 8.970 | 164,418 | -0.29(-3.13%) |
Jun 14, 2017 | 9.910 | 9.980 | 9.110 | 9.260 | 143,668 | -0.68(-6.84%) |
Jun 13, 2017 | 9.910 | 10.18 | 9.910 | 9.940 | 82,190 | -0.02(-0.20%) |
Jun 12, 2017 | 10.00 | 10.19 | 9.925 | 9.960 | 85,510 | -0.03(-0.30%) |
Jun 09, 2017 | 10.20 | 10.20 | 9.850 | 9.990 | 63,075 | -0.21(-2.06%) |
Jun 08, 2017 | 9.030 | 10.20 | 9.020 | 10.20 | 78,009 | +1.05(+11.48%) |
Jun 07, 2017 | 9.400 | 9.400 | 9.000 | 9.150 | 116,349 | -0.09(-0.97%) |
Jun 06, 2017 | 9.400 | 9.400 | 9.000 | 9.240 | 51,154 | +0.01(+0.11%) |
Jun 05, 2017 | 9.360 | 9.750 | 9.010 | 9.230 | 86,844 | +0.13(+1.43%) |
Jun 02, 2017 | 9.960 | 10.06 | 8.650 | 9.100 | 347,555 | -0.55(-5.70%) |
Jun 01, 2017 | 9.870 | 10.00 | 9.620 | 9.650 | 28,003 | -0.40(-3.98%) |
May 31, 2017 | 9.850 | 10.10 | 9.850 | 10.05 | 33,657 | +0.20(+2.03%) |
May 30, 2017 | 10.80 | 10.80 | 9.700 | 9.850 | 21,296 | -0.04(-0.40%) |
May 26, 2017 | 9.740 | 10.05 | 9.730 | 9.890 | 24,348 | -0.16(-1.59%) |
May 25, 2017 | 9.810 | 10.24 | 9.810 | 10.05 | 46,427 | +0.10(+1.01%) |
May 24, 2017 | 10.06 | 10.24 | 9.860 | 9.950 | 24,055 | -0.03(-0.30%) |
May 23, 2017 | 9.920 | 10.00 | 9.850 | 9.980 | 20,147 | -0.06(-0.60%) |
May 22, 2017 | 10.48 | 10.50 | 9.860 | 10.04 | 39,378 | -0.36(-3.46%) |
May 19, 2017 | 9.820 | 10.45 | 9.820 | 10.40 | 32,524 | +0.41(+4.10%) |
May 18, 2017 | 10.00 | 10.00 | 9.820 | 9.990 | 34,662 | -0.01(-0.10%) |
May 17, 2017 | 10.05 | 10.10 | 9.920 | 10.00 | 16,710 | +0.05(+0.50%) |
May 16, 2017 | 10.39 | 10.39 | 9.910 | 9.950 | 33,135 | -0.08(-0.80%) |
May 15, 2017 | 10.10 | 10.10 | 9.820 | 10.03 | 18,539 | -0.07(-0.69%) |
May 12, 2017 | 10.10 | 10.10 | 9.930 | 10.10 | 32,400 | +0.00(+0.00%) |
May 11, 2017 | 10.16 | 10.20 | 9.750 | 10.10 | 54,646 | +0.23(+2.33%) |
May 10, 2017 | 9.684 | 9.980 | 9.500 | 9.870 | 71,847 | +0.27(+2.81%) |
May 09, 2017 | 9.680 | 9.820 | 9.400 | 9.600 | 58,861 | -0.01(-0.10%) |
May 08, 2017 | 9.740 | 9.755 | 9.550 | 9.610 | 23,659 | -0.07(-0.67%) |
May 05, 2017 | 9.450 | 9.800 | 9.450 | 9.675 | 16,567 | +0.08(+0.78%) |
May 04, 2017 | 9.780 | 9.780 | 9.330 | 9.600 | 71,662 | -0.02(-0.21%) |
May 03, 2017 | 10.00 | 10.00 | 9.500 | 9.620 | 36,682 | -0.17(-1.74%) |
May 02, 2017 | 9.570 | 9.990 | 9.570 | 9.790 | 23,875 | +0.06(+0.62%) |