Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.620 | 6.620 | 6.500 | 6.550 | 42,959 | -0.06(-0.91%) |
Apr 27, 2018 | 6.550 | 6.640 | 6.470 | 6.610 | 9,552 | +0.04(+0.61%) |
Apr 26, 2018 | 6.510 | 6.620 | 6.470 | 6.570 | 22,561 | +0.07(+1.08%) |
Apr 25, 2018 | 6.650 | 6.850 | 6.460 | 6.500 | 20,592 | -0.18(-2.69%) |
Apr 24, 2018 | 6.780 | 6.870 | 6.660 | 6.680 | 15,346 | -0.11(-1.62%) |
Apr 23, 2018 | 6.940 | 6.960 | 6.700 | 6.790 | 28,131 | -0.10(-1.45%) |
Apr 20, 2018 | 7.078 | 7.078 | 6.870 | 6.890 | 20,590 | -0.13(-1.85%) |
Apr 19, 2018 | 6.750 | 7.100 | 6.720 | 7.020 | 96,712 | +0.28(+4.15%) |
Apr 18, 2018 | 6.730 | 6.760 | 6.670 | 6.740 | 24,816 | +0.05(+0.75%) |
Apr 17, 2018 | 6.510 | 6.750 | 6.510 | 6.690 | 58,285 | +0.04(+0.60%) |
Apr 16, 2018 | 6.540 | 6.680 | 6.540 | 6.650 | 37,950 | +0.07(+1.06%) |
Apr 13, 2018 | 6.570 | 6.610 | 6.410 | 6.580 | 35,962 | +0.01(+0.15%) |
Apr 12, 2018 | 6.380 | 6.600 | 6.350 | 6.570 | 8,893 | +0.13(+2.02%) |
Apr 11, 2018 | 6.302 | 6.480 | 6.302 | 6.440 | 13,576 | -0.05(-0.77%) |
Apr 10, 2018 | 6.620 | 6.650 | 6.430 | 6.490 | 25,062 | +0.02(+0.31%) |
Apr 09, 2018 | 6.460 | 6.560 | 6.370 | 6.470 | 22,065 | +0.02(+0.31%) |
Apr 06, 2018 | 6.560 | 6.580 | 6.310 | 6.450 | 11,599 | -0.13(-1.98%) |
Apr 05, 2018 | 6.030 | 6.650 | 6.030 | 6.580 | 47,264 | +0.48(+7.87%) |
Apr 04, 2018 | 6.040 | 6.280 | 5.840 | 6.100 | 74,896 | -0.02(-0.33%) |
Apr 03, 2018 | 6.380 | 6.380 | 6.040 | 6.120 | 115,237 | -0.29(-4.52%) |
Apr 02, 2018 | 6.480 | 6.615 | 6.300 | 6.410 | 84,188 | -0.04(-0.62%) |
Mar 29, 2018 | 6.450 | 6.450 | 6.450 | 0 | -0.19(-2.86%) | |
Mar 28, 2018 | 6.500 | 6.700 | 6.400 | 6.640 | 42,170 | +0.14(+2.15%) |
Mar 27, 2018 | 6.660 | 6.660 | 6.370 | 6.500 | 71,921 | -0.17(-2.55%) |
Mar 26, 2018 | 6.700 | 6.700 | 6.560 | 6.670 | 118,257 | +0.12(+1.83%) |
Mar 23, 2018 | 6.550 | 6.600 | 6.450 | 6.550 | 98,138 | -0.02(-0.30%) |
Mar 22, 2018 | 6.660 | 6.700 | 6.460 | 6.570 | 106,099 | -0.11(-1.65%) |
Mar 21, 2018 | 6.590 | 6.880 | 6.390 | 6.680 | 190,117 | +0.14(+2.14%) |
Mar 20, 2018 | 6.590 | 6.680 | 6.386 | 6.540 | 72,921 | +0.00(+0.00%) |
Mar 19, 2018 | 5.900 | 6.880 | 5.900 | 6.540 | 537,625 | +1.07(+19.56%) |
Mar 16, 2018 | 5.490 | 5.590 | 5.409 | 5.470 | 137,521 | -0.06(-1.08%) |
Mar 15, 2018 | 5.500 | 5.585 | 5.400 | 5.530 | 28,983 | +0.03(+0.55%) |
Mar 14, 2018 | 5.560 | 5.270 | 5.500 | 53,151 | +0.22(+4.17%) | |
Mar 13, 2018 | 5.410 | 5.560 | 5.190 | 5.280 | 24,583 | -0.12(-2.22%) |
Mar 12, 2018 | 5.480 | 5.670 | 5.380 | 5.400 | 56,884 | -0.14(-2.53%) |
Mar 09, 2018 | 5.540 | 5.600 | 5.370 | 5.540 | 37,602 | -0.02(-0.36%) |
Mar 08, 2018 | 5.830 | 5.830 | 5.540 | 5.560 | 26,573 | -0.33(-5.60%) |
Mar 07, 2018 | 6.000 | 5.890 | 64,983 | +0.05(+0.86%) | ||
Mar 06, 2018 | 5.740 | 5.920 | 5.680 | 5.840 | 15,506 | +0.03(+0.52%) |
Mar 05, 2018 | 5.870 | 5.970 | 5.800 | 5.810 | 49,914 | -0.09(-1.53%) |
Mar 02, 2018 | 5.980 | 6.000 | 5.800 | 5.900 | 58,893 | -0.05(-0.84%) |
Mar 01, 2018 | 5.960 | 6.228 | 5.850 | 5.950 | 169,989 | +0.13(+2.23%) |
Feb 28, 2018 | 5.800 | 5.900 | 5.670 | 5.820 | 70,887 | -0.03(-0.51%) |
Feb 27, 2018 | 5.700 | 5.910 | 5.660 | 5.850 | 77,615 | +0.10(+1.74%) |
Feb 26, 2018 | 5.820 | 5.820 | 5.680 | 5.750 | 48,441 | -0.05(-0.86%) |
Feb 23, 2018 | 5.860 | 5.900 | 5.750 | 5.800 | 77,047 | -0.05(-0.85%) |
Feb 22, 2018 | 5.850 | 72,900 | +0.04(+0.69%) | |||
Feb 21, 2018 | 5.600 | 5.990 | 5.600 | 5.810 | 71,209 | +0.23(+4.12%) |
Feb 20, 2018 | 5.640 | 5.722 | 5.530 | 5.580 | 84,152 | +0.00(+0.00%) |
Feb 16, 2018 | 5.580 | 5.580 | 5.580 | 0 | -0.05(-0.89%) | |
Feb 15, 2018 | 5.410 | 5.710 | 5.410 | 5.630 | 121,135 | +0.22(+4.07%) |
Feb 14, 2018 | 5.360 | 5.410 | 5.290 | 5.410 | 16,922 | +0.01(+0.19%) |
Feb 13, 2018 | 5.442 | 5.467 | 5.330 | 5.400 | 45,399 | -0.09(-1.64%) |
Feb 12, 2018 | 4.830 | 5.600 | 4.830 | 5.490 | 175,703 | +0.68(+14.14%) |
Feb 09, 2018 | 4.560 | 4.855 | 4.480 | 4.810 | 36,652 | +0.29(+6.42%) |
Feb 08, 2018 | 4.470 | 4.550 | 4.470 | 4.520 | 41,432 | +0.05(+1.12%) |
Feb 07, 2018 | 4.440 | 4.540 | 4.440 | 4.470 | 18,021 | +0.01(+0.22%) |
Feb 06, 2018 | 4.400 | 4.490 | 4.300 | 4.460 | 42,511 | +0.06(+1.36%) |
Feb 05, 2018 | 4.300 | 4.410 | 4.240 | 4.400 | 25,119 | +0.07(+1.62%) |
Feb 02, 2018 | 4.420 | 4.420 | 4.330 | 4.330 | 17,485 | -0.11(-2.48%) |
Feb 01, 2018 | 4.400 | 4.470 | 4.370 | 4.440 | 9,102 | +0.07(+1.60%) |
Jan 31, 2018 | 4.490 | 4.550 | 4.349 | 4.370 | 10,372 | -0.14(-3.10%) |
Jan 30, 2018 | 4.430 | 4.510 | 4.350 | 4.510 | 20,488 | +0.08(+1.81%) |
Jan 29, 2018 | 4.610 | 4.610 | 4.420 | 4.430 | 77,715 | -0.19(-4.11%) |
Jan 26, 2018 | 4.690 | 4.690 | 4.610 | 4.620 | 5,462 | -0.08(-1.70%) |
Jan 25, 2018 | 4.780 | 4.780 | 4.700 | 4.700 | 7,137 | -0.07(-1.47%) |
Jan 24, 2018 | 4.695 | 4.790 | 4.630 | 4.770 | 22,993 | -0.01(-0.21%) |
Jan 23, 2018 | 4.800 | 4.820 | 4.610 | 4.780 | 34,957 | -0.03(-0.62%) |
Jan 22, 2018 | 4.720 | 4.870 | 4.610 | 4.810 | 20,468 | +0.05(+1.05%) |
Jan 19, 2018 | 4.580 | 4.760 | 4.427 | 4.760 | 82,723 | +0.16(+3.48%) |
Jan 18, 2018 | 4.780 | 4.800 | 4.580 | 4.600 | 77,475 | -0.18(-3.77%) |
Jan 17, 2018 | 4.800 | 4.850 | 4.740 | 4.780 | 98,148 | -0.02(-0.42%) |
Jan 16, 2018 | 4.790 | 4.860 | 4.670 | 4.800 | 43,739 | +0.05(+1.05%) |
Jan 12, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
Jan 11, 2018 | 4.650 | 4.820 | 4.580 | 4.800 | 55,462 | +0.11(+2.35%) |
Jan 10, 2018 | 4.770 | 4.770 | 4.640 | 4.690 | 59,968 | -0.04(-0.85%) |
Jan 09, 2018 | 4.700 | 4.810 | 4.500 | 4.730 | 72,584 | -0.07(-1.46%) |
Jan 08, 2018 | 4.470 | 4.910 | 4.460 | 4.800 | 133,595 | +0.33(+7.38%) |
Jan 05, 2018 | 4.450 | 4.590 | 4.320 | 4.470 | 100,092 | -0.02(-0.45%) |
Jan 04, 2018 | 4.510 | 4.590 | 4.410 | 4.490 | 68,355 | -0.04(-0.88%) |
Jan 03, 2018 | 4.230 | 4.590 | 4.188 | 4.530 | 65,822 | +0.26(+6.09%) |
Jan 02, 2018 | 4.320 | 4.340 | 4.210 | 4.270 | 37,148 | +0.01(+0.23%) |
Dec 29, 2017 | 4.260 | 4.260 | 4.260 | 0 | +0.17(+4.16%) | |
Dec 28, 2017 | 4.270 | 4.270 | 4.030 | 4.090 | 110,740 | -0.21(-4.88%) |
Dec 27, 2017 | 4.390 | 4.456 | 4.290 | 4.300 | 47,456 | -0.09(-2.05%) |
Dec 26, 2017 | 4.450 | 4.472 | 4.364 | 4.390 | 58,114 | -0.13(-2.88%) |
Dec 22, 2017 | 4.430 | 4.520 | 4.280 | 4.520 | 102,011 | +0.11(+2.49%) |
Dec 21, 2017 | 4.320 | 4.550 | 4.320 | 4.410 | 181,927 | +0.10(+2.32%) |
Dec 20, 2017 | 4.150 | 4.440 | 4.080 | 4.310 | 103,611 | +0.16(+3.86%) |
Dec 19, 2017 | 4.150 | 4.200 | 4.070 | 4.150 | 81,346 | -0.01(-0.24%) |
Dec 18, 2017 | 4.100 | 4.250 | 4.080 | 4.160 | 146,432 | +0.06(+1.46%) |
Dec 15, 2017 | 4.160 | 4.160 | 4.060 | 4.100 | 57,121 | -0.04(-0.97%) |
Dec 14, 2017 | 4.130 | 4.280 | 4.000 | 4.140 | 143,283 | +0.06(+1.47%) |
Dec 13, 2017 | 4.020 | 4.310 | 4.020 | 4.080 | 72,704 | +0.06(+1.49%) |
Dec 12, 2017 | 4.320 | 4.349 | 3.990 | 4.020 | 123,336 | -0.31(-7.16%) |
Dec 11, 2017 | 4.450 | 4.479 | 4.184 | 4.330 | 64,491 | -0.11(-2.48%) |
Dec 08, 2017 | 4.520 | 4.540 | 4.430 | 4.440 | 47,080 | -0.05(-1.11%) |
Dec 07, 2017 | 4.290 | 4.647 | 4.260 | 4.490 | 93,035 | +0.18(+4.18%) |
Dec 06, 2017 | 4.300 | 4.340 | 4.250 | 4.310 | 32,266 | -0.03(-0.69%) |
Dec 05, 2017 | 4.270 | 4.530 | 4.250 | 4.340 | 96,350 | +0.05(+1.17%) |
Dec 04, 2017 | 4.220 | 4.330 | 4.220 | 4.290 | 23,882 | +0.13(+3.12%) |
Dec 01, 2017 | 4.172 | 4.210 | 4.100 | 4.160 | 231,601 | -0.10(-2.35%) |
Nov 30, 2017 | 4.130 | 4.539 | 4.020 | 4.260 | 174,119 | +0.16(+3.90%) |
Nov 29, 2017 | 4.010 | 4.180 | 3.986 | 4.100 | 247,280 | +0.11(+2.76%) |
Nov 28, 2017 | 4.010 | 4.059 | 3.960 | 3.990 | 77,485 | -0.01(-0.25%) |
Nov 27, 2017 | 4.000 | 4.040 | 3.900 | 4.000 | 132,507 | -0.04(-0.99%) |
Nov 24, 2017 | 4.010 | 4.060 | 3.890 | 4.040 | 57,072 | +0.03(+0.75%) |
Nov 22, 2017 | 3.840 | 4.080 | 3.810 | 4.010 | 308,495 | +0.20(+5.25%) |
Nov 21, 2017 | 3.760 | 3.850 | 3.700 | 3.810 | 131,871 | +0.05(+1.33%) |
Nov 20, 2017 | 3.850 | 3.880 | 3.750 | 3.760 | 26,071 | -0.11(-2.84%) |
Nov 17, 2017 | 3.850 | 3.900 | 3.809 | 3.870 | 59,499 | +0.02(+0.52%) |
Nov 16, 2017 | 3.840 | 3.910 | 3.790 | 3.850 | 40,065 | +0.02(+0.52%) |
Nov 15, 2017 | 3.980 | 4.000 | 3.800 | 3.830 | 41,893 | -0.16(-4.01%) |
Nov 14, 2017 | 3.800 | 3.990 | 3.800 | 3.990 | 77,007 | +0.19(+5.00%) |
Nov 13, 2017 | 4.000 | 4.000 | 3.790 | 3.800 | 42,029 | -0.20(-5.00%) |
Nov 10, 2017 | 3.990 | 4.050 | 3.960 | 4.000 | 39,277 | +0.00(+0.00%) |
Nov 09, 2017 | 4.000 | 4.060 | 3.940 | 4.000 | 44,538 | -0.02(-0.50%) |
Nov 08, 2017 | 4.140 | 4.150 | 3.950 | 4.020 | 140,330 | -0.11(-2.66%) |
Nov 07, 2017 | 4.200 | 4.240 | 4.068 | 4.130 | 64,666 | -0.11(-2.59%) |
Nov 06, 2017 | 4.280 | 4.440 | 4.180 | 4.240 | 31,382 | -0.02(-0.47%) |
Nov 03, 2017 | 4.210 | 4.360 | 4.180 | 4.260 | 65,676 | +0.04(+0.95%) |
Nov 02, 2017 | 4.500 | 4.523 | 4.070 | 4.220 | 163,006 | -0.27(-6.01%) |
Nov 01, 2017 | 4.750 | 4.750 | 4.473 | 4.490 | 211,858 | -0.21(-4.47%) |
Oct 31, 2017 | 4.750 | 4.790 | 4.610 | 4.700 | 40,381 | +0.04(+0.86%) |
Oct 30, 2017 | 4.686 | 4.730 | 4.405 | 4.660 | 39,258 | +0.01(+0.22%) |
Oct 27, 2017 | 4.630 | 4.690 | 4.500 | 4.650 | 81,434 | -0.03(-0.64%) |
Oct 26, 2017 | 4.640 | 4.730 | 4.600 | 4.680 | 41,646 | +0.04(+0.86%) |
Oct 25, 2017 | 4.550 | 4.700 | 4.550 | 4.640 | 42,802 | +0.06(+1.31%) |
Oct 24, 2017 | 4.700 | 4.720 | 4.570 | 4.580 | 32,927 | -0.12(-2.55%) |
Oct 23, 2017 | 4.800 | 4.840 | 4.680 | 4.700 | 25,716 | -0.12(-2.49%) |
Oct 20, 2017 | 4.760 | 4.880 | 4.720 | 4.820 | 14,322 | +0.07(+1.47%) |
Oct 19, 2017 | 4.890 | 4.890 | 4.650 | 4.750 | 88,047 | -0.15(-3.06%) |
Oct 18, 2017 | 4.980 | 4.990 | 4.800 | 4.900 | 17,357 | -0.10(-2.00%) |
Oct 17, 2017 | 4.890 | 5.055 | 4.890 | 5.000 | 24,874 | +0.13(+2.67%) |
Oct 16, 2017 | 4.840 | 4.890 | 4.800 | 4.870 | 24,640 | +0.02(+0.41%) |
Oct 13, 2017 | 4.820 | 4.910 | 4.815 | 4.850 | 9,373 | +0.04(+0.83%) |
Oct 12, 2017 | 4.980 | 5.000 | 4.720 | 4.810 | 31,579 | -0.15(-3.02%) |
Oct 11, 2017 | 5.020 | 5.050 | 4.935 | 4.960 | 16,745 | -0.04(-0.80%) |
Oct 10, 2017 | 5.040 | 5.040 | 4.970 | 5.000 | 16,198 | +0.00(+0.00%) |
Oct 09, 2017 | 5.170 | 5.244 | 5.000 | 5.000 | 29,376 | -0.26(-4.94%) |
Oct 06, 2017 | 5.160 | 5.383 | 5.160 | 5.260 | 17,175 | +0.08(+1.54%) |
Oct 05, 2017 | 5.031 | 5.268 | 5.020 | 5.180 | 32,016 | +0.17(+3.39%) |
Oct 04, 2017 | 4.900 | 5.050 | 4.900 | 5.010 | 204,571 | +0.07(+1.42%) |
Oct 03, 2017 | 4.920 | 5.050 | 4.920 | 4.940 | 110,690 | +0.05(+1.02%) |
Oct 02, 2017 | 4.970 | 5.000 | 4.740 | 4.890 | 319,212 | +0.11(+2.30%) |
Sep 29, 2017 | 4.620 | 5.000 | 4.620 | 4.780 | 245,466 | +0.15(+3.24%) |
Sep 28, 2017 | 5.000 | 5.070 | 4.450 | 4.630 | 114,398 | -0.38(-7.58%) |
Sep 27, 2017 | 5.190 | 5.290 | 5.000 | 5.010 | 71,955 | -0.18(-3.47%) |
Sep 26, 2017 | 5.540 | 5.580 | 4.761 | 5.190 | 146,734 | -0.41(-7.32%) |
Sep 25, 2017 | 5.570 | 5.725 | 5.560 | 5.600 | 14,944 | -0.04(-0.71%) |
Sep 22, 2017 | 5.696 | 5.790 | 5.560 | 5.640 | 28,254 | -0.06(-1.05%) |
Sep 21, 2017 | 5.720 | 5.770 | 5.690 | 5.700 | 10,459 | -0.06(-1.04%) |
Sep 20, 2017 | 5.831 | 5.880 | 5.710 | 5.760 | 12,572 | -0.14(-2.37%) |
Sep 19, 2017 | 5.910 | 5.910 | 5.810 | 5.900 | 24,783 | +0.00(+0.00%) |
Sep 18, 2017 | 5.900 | 5.970 | 5.800 | 5.900 | 60,233 | -0.09(-1.50%) |
Sep 15, 2017 | 5.880 | 5.990 | 5.780 | 5.990 | 112,796 | +0.13(+2.22%) |
Sep 14, 2017 | 5.900 | 5.940 | 5.770 | 5.860 | 45,142 | -0.03(-0.51%) |
Sep 13, 2017 | 5.910 | 5.950 | 5.790 | 5.890 | 80,437 | -0.01(-0.17%) |
Sep 12, 2017 | 5.950 | 6.052 | 5.900 | 5.900 | 21,430 | -0.02(-0.34%) |
Sep 11, 2017 | 5.940 | 5.962 | 5.890 | 5.920 | 21,501 | +0.01(+0.17%) |
Sep 08, 2017 | 6.000 | 6.080 | 5.878 | 5.910 | 19,838 | -0.07(-1.17%) |
Sep 07, 2017 | 5.910 | 5.980 | 5.880 | 5.980 | 11,734 | -0.06(-0.99%) |
Sep 06, 2017 | 5.900 | 6.170 | 5.900 | 6.040 | 50,885 | +0.08(+1.34%) |
Sep 05, 2017 | 5.960 | 5.999 | 5.850 | 5.960 | 24,291 | -0.04(-0.67%) |
Sep 01, 2017 | 6.140 | 6.140 | 5.960 | 6.000 | 35,202 | -0.05(-0.83%) |
Aug 31, 2017 | 6.080 | 6.100 | 5.970 | 6.050 | 37,471 | +0.02(+0.33%) |
Aug 30, 2017 | 5.980 | 6.040 | 5.860 | 6.030 | 21,620 | +0.05(+0.84%) |
Aug 29, 2017 | 5.960 | 6.040 | 5.814 | 5.980 | 15,313 | +0.03(+0.50%) |
Aug 28, 2017 | 6.060 | 6.070 | 5.900 | 5.950 | 21,597 | -0.08(-1.33%) |
Aug 25, 2017 | 6.070 | 6.160 | 6.000 | 6.030 | 8,317 | -0.05(-0.82%) |
Aug 24, 2017 | 6.100 | 6.100 | 5.895 | 6.080 | 27,007 | +0.00(+0.00%) |
Aug 23, 2017 | 6.010 | 6.140 | 5.920 | 6.080 | 26,891 | +0.03(+0.50%) |
Aug 22, 2017 | 6.150 | 6.160 | 6.040 | 6.050 | 12,859 | -0.10(-1.63%) |
Aug 21, 2017 | 6.100 | 6.250 | 5.988 | 6.150 | 42,388 | +0.04(+0.65%) |
Aug 18, 2017 | 6.120 | 6.140 | 6.030 | 6.110 | 21,890 | -0.04(-0.65%) |
Aug 17, 2017 | 6.010 | 6.170 | 6.010 | 6.150 | 77,872 | +0.04(+0.65%) |
Aug 16, 2017 | 6.160 | 6.220 | 6.010 | 6.110 | 26,744 | +0.02(+0.33%) |
Aug 15, 2017 | 6.180 | 6.195 | 5.975 | 6.090 | 60,710 | -0.11(-1.77%) |
Aug 14, 2017 | 6.130 | 6.400 | 6.130 | 6.200 | 87,146 | +0.13(+2.14%) |
Aug 11, 2017 | 5.900 | 6.120 | 5.900 | 6.070 | 40,263 | +0.17(+2.88%) |
Aug 10, 2017 | 5.900 | 5.950 | 5.895 | 5.900 | 21,901 | -0.05(-0.84%) |
Aug 09, 2017 | 5.890 | 6.030 | 5.890 | 5.950 | 40,777 | -0.05(-0.83%) |
Aug 08, 2017 | 6.010 | 6.050 | 5.950 | 6.000 | 94,690 | -0.01(-0.17%) |
Aug 07, 2017 | 6.150 | 6.240 | 5.940 | 6.010 | 322,712 | +0.07(+1.18%) |
Aug 04, 2017 | 6.080 | 6.080 | 5.900 | 5.940 | 29,527 | -0.10(-1.66%) |
Aug 03, 2017 | 6.220 | 6.655 | 5.880 | 6.040 | 83,619 | -0.41(-6.36%) |
Aug 02, 2017 | 7.040 | 7.080 | 6.400 | 6.450 | 153,566 | -0.58(-8.25%) |
Aug 01, 2017 | 7.210 | 7.210 | 6.633 | 7.030 | 156,510 | -0.24(-3.30%) |
Jul 31, 2017 | 7.400 | 7.481 | 7.180 | 7.270 | 22,798 | -0.10(-1.36%) |
Jul 28, 2017 | 7.360 | 7.578 | 7.300 | 7.370 | 28,503 | +0.00(+0.00%) |
Jul 27, 2017 | 7.230 | 7.420 | 7.180 | 7.370 | 37,444 | +0.15(+2.08%) |
Jul 26, 2017 | 7.523 | 7.523 | 7.060 | 7.220 | 34,218 | -0.20(-2.70%) |
Jul 25, 2017 | 7.330 | 7.750 | 7.170 | 7.420 | 36,003 | +0.11(+1.50%) |
Jul 24, 2017 | 7.310 | 7.430 | 7.000 | 7.310 | 117,752 | -0.07(-0.95%) |
Jul 21, 2017 | 7.540 | 7.550 | 7.271 | 7.380 | 7,022 | -0.12(-1.60%) |
Jul 20, 2017 | 7.450 | 7.520 | 7.400 | 7.500 | 15,341 | +0.02(+0.27%) |
Jul 19, 2017 | 7.390 | 7.500 | 7.351 | 7.480 | 11,285 | +0.10(+1.36%) |
Jul 18, 2017 | 7.480 | 7.530 | 7.364 | 7.380 | 5,309 | -0.08(-1.07%) |
Jul 17, 2017 | 7.460 | 7.540 | 7.300 | 7.460 | 5,680 | -0.01(-0.13%) |
Jul 14, 2017 | 7.340 | 7.540 | 7.250 | 7.470 | 20,475 | +0.11(+1.49%) |
Jul 13, 2017 | 7.390 | 7.450 | 7.220 | 7.360 | 14,534 | -0.04(-0.54%) |
Jul 12, 2017 | 7.490 | 7.520 | 7.240 | 7.400 | 9,381 | -0.05(-0.67%) |
Jul 11, 2017 | 7.300 | 7.500 | 7.300 | 7.450 | 10,135 | +0.15(+2.05%) |
Jul 10, 2017 | 7.220 | 7.320 | 7.220 | 7.300 | 10,336 | +0.00(+0.00%) |
Jul 07, 2017 | 7.290 | 7.384 | 7.200 | 7.300 | 71,009 | -0.07(-0.95%) |
Jul 06, 2017 | 7.390 | 7.510 | 7.190 | 7.370 | 67,717 | -0.08(-1.07%) |
Jul 05, 2017 | 7.400 | 7.570 | 7.400 | 7.450 | 10,565 | +0.03(+0.40%) |
Jul 03, 2017 | 7.210 | 7.440 | 7.210 | 7.420 | 1,670 | +0.23(+3.20%) |
Jun 30, 2017 | 7.190 | 7.280 | 7.150 | 7.190 | 20,594 | +0.00(+0.00%) |
Jun 29, 2017 | 7.380 | 7.380 | 7.160 | 7.190 | 12,604 | -0.19(-2.57%) |
Jun 28, 2017 | 7.170 | 7.490 | 7.170 | 7.380 | 60,211 | +0.23(+3.22%) |
Jun 27, 2017 | 7.480 | 7.600 | 7.050 | 7.150 | 65,105 | -0.34(-4.54%) |
Jun 26, 2017 | 7.540 | 7.710 | 7.350 | 7.490 | 47,985 | -0.05(-0.66%) |
Jun 23, 2017 | 7.020 | 7.540 | 7.000 | 7.540 | 88,614 | +0.43(+6.05%) |
Jun 22, 2017 | 7.000 | 7.150 | 7.000 | 7.110 | 105,515 | +0.10(+1.43%) |
Jun 21, 2017 | 7.000 | 7.040 | 7.000 | 7.010 | 13,272 | -0.03(-0.43%) |
Jun 20, 2017 | 6.980 | 7.110 | 6.980 | 7.040 | 5,518 | -0.02(-0.28%) |
Jun 19, 2017 | 7.030 | 7.190 | 7.030 | 7.060 | 4,963 | +0.06(+0.86%) |
Jun 16, 2017 | 7.190 | 7.191 | 7.000 | 7.000 | 26,211 | -0.19(-2.64%) |
Jun 15, 2017 | 7.240 | 7.400 | 7.190 | 7.190 | 6,748 | -0.20(-2.71%) |
Jun 14, 2017 | 7.380 | 7.420 | 7.370 | 7.390 | 5,764 | +0.01(+0.14%) |
Jun 13, 2017 | 7.300 | 7.491 | 7.300 | 7.380 | 18,842 | +0.09(+1.23%) |
Jun 12, 2017 | 7.090 | 7.300 | 7.060 | 7.290 | 202,832 | +0.20(+2.82%) |
Jun 09, 2017 | 7.080 | 7.100 | 7.050 | 7.090 | 43,614 | +0.05(+0.71%) |
Jun 08, 2017 | 6.960 | 7.100 | 6.960 | 7.040 | 6,784 | +0.10(+1.44%) |
Jun 07, 2017 | 6.880 | 7.040 | 6.765 | 6.940 | 67,254 | +0.03(+0.43%) |
Jun 06, 2017 | 7.030 | 7.030 | 6.890 | 6.910 | 9,059 | -0.12(-1.71%) |
Jun 05, 2017 | 6.970 | 7.050 | 6.820 | 7.030 | 10,778 | +0.03(+0.43%) |
Jun 02, 2017 | 6.970 | 7.080 | 6.970 | 7.000 | 36,467 | -0.01(-0.14%) |
Jun 01, 2017 | 7.090 | 7.090 | 6.960 | 7.010 | 6,971 | +0.00(+0.00%) |
May 31, 2017 | 7.000 | 7.030 | 6.990 | 7.010 | 77,392 | +0.00(+0.00%) |
May 30, 2017 | 7.080 | 7.130 | 6.910 | 7.010 | 33,825 | -0.09(-1.27%) |
May 26, 2017 | 7.000 | 7.120 | 7.000 | 7.100 | 77,156 | +0.07(+1.00%) |
May 25, 2017 | 7.100 | 7.100 | 7.000 | 7.030 | 15,290 | +0.01(+0.14%) |
May 24, 2017 | 7.070 | 7.080 | 7.000 | 7.020 | 7,396 | -0.04(-0.57%) |
May 23, 2017 | 7.050 | 7.150 | 7.000 | 7.060 | 29,016 | +0.06(+0.86%) |
May 22, 2017 | 7.040 | 7.140 | 6.863 | 7.000 | 10,073 | -0.03(-0.43%) |
May 19, 2017 | 7.030 | 7.100 | 7.010 | 7.030 | 8,652 | +0.03(+0.43%) |
May 18, 2017 | 7.040 | 7.087 | 6.970 | 7.000 | 15,917 | -0.03(-0.43%) |
May 17, 2017 | 7.000 | 7.130 | 6.900 | 7.030 | 105,235 | +0.01(+0.14%) |
May 16, 2017 | 7.044 | 7.160 | 7.000 | 7.020 | 26,256 | +0.02(+0.29%) |
May 15, 2017 | 6.940 | 7.110 | 6.940 | 7.000 | 27,784 | +0.00(+0.00%) |
May 12, 2017 | 7.050 | 7.050 | 6.930 | 7.000 | 20,422 | -0.05(-0.71%) |
May 11, 2017 | 6.940 | 7.240 | 6.846 | 7.050 | 48,004 | +0.05(+0.71%) |
May 10, 2017 | 6.944 | 7.110 | 6.730 | 7.000 | 76,259 | -0.03(-0.43%) |
May 09, 2017 | 7.010 | 7.140 | 6.900 | 7.030 | 59,390 | +0.03(+0.43%) |
May 08, 2017 | 7.000 | 7.070 | 6.890 | 7.000 | 33,195 | -0.02(-0.28%) |
May 05, 2017 | 7.050 | 7.170 | 6.950 | 7.020 | 39,151 | -0.03(-0.43%) |
May 04, 2017 | 7.140 | 7.210 | 6.980 | 7.050 | 76,891 | -0.09(-1.26%) |
May 03, 2017 | 7.010 | 7.220 | 6.830 | 7.140 | 118,603 | +0.12(+1.71%) |
May 02, 2017 | 6.980 | 7.143 | 6.940 | 7.020 | 40,203 | -0.03(-0.43%) |