Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.200 | 7.300 | 6.900 | 7.300 | 99,100 | +0.15(+2.10%) |
Sep 27, 2018 | 6.900 | 7.247 | 6.900 | 7.150 | 62,043 | +0.25(+3.62%) |
Sep 26, 2018 | 6.989 | 7.272 | 6.879 | 6.900 | 90,513 | -0.30(-4.17%) |
Sep 25, 2018 | 7.200 | 7.391 | 6.312 | 7.200 | 144,013 | -0.05(-0.70%) |
Sep 24, 2018 | 7.500 | 7.700 | 7.000 | 7.251 | 225,445 | +0.00(+0.01%) |
Sep 21, 2018 | 6.100 | 7.500 | 5.960 | 7.250 | 684,690 | +1.25(+20.83%) |
Sep 20, 2018 | 6.300 | 6.289 | 5.800 | 6.000 | 155,191 | -0.15(-2.44%) |
Sep 19, 2018 | 5.300 | 6.500 | 5.200 | 6.150 | 318,884 | +0.96(+18.45%) |
Sep 18, 2018 | 5.200 | 5.400 | 5.115 | 5.192 | 32,151 | +0.08(+1.51%) |
Sep 17, 2018 | 5.100 | 5.200 | 5.100 | 5.115 | 38,202 | +0.07(+1.29%) |
Sep 14, 2018 | 5.100 | 5.200 | 4.840 | 5.050 | 26,600 | -0.05(-0.98%) |
Sep 13, 2018 | 4.900 | 5.200 | 4.855 | 5.100 | 91,793 | +0.17(+3.36%) |
Sep 12, 2018 | 4.815 | 4.998 | 4.810 | 4.934 | 18,694 | +0.11(+2.37%) |
Sep 11, 2018 | 4.813 | 4.900 | 4.800 | 4.820 | 12,940 | -0.08(-1.59%) |
Sep 10, 2018 | 4.700 | 4.980 | 4.700 | 4.898 | 29,959 | +0.25(+5.33%) |
Sep 07, 2018 | 4.650 | 4.750 | 4.620 | 4.650 | 20,300 | +0.03(+0.65%) |
Sep 06, 2018 | 4.705 | 4.770 | 4.600 | 4.620 | 14,681 | -0.08(-1.70%) |
Sep 05, 2018 | 4.660 | 4.800 | 4.619 | 4.700 | 25,894 | +0.04(+0.75%) |
Sep 04, 2018 | 4.700 | 4.801 | 4.600 | 4.665 | 41,816 | -0.14(-2.83%) |
Aug 31, 2018 | 4.801 | 4.801 | 4.801 | 0 | -0.05(-0.95%) | |
Aug 30, 2018 | 4.984 | 4.984 | 4.800 | 4.847 | 16,044 | -0.05(-1.12%) |
Aug 29, 2018 | 4.851 | 5.000 | 4.846 | 4.902 | 20,780 | +0.05(+1.07%) |
Aug 28, 2018 | 4.901 | 4.959 | 4.810 | 4.850 | 20,501 | -0.15(-2.96%) |
Aug 27, 2018 | 4.800 | 5.150 | 4.800 | 4.998 | 49,991 | +0.10(+2.00%) |
Aug 24, 2018 | 4.800 | 4.900 | 4.600 | 4.900 | 20,250 | +0.25(+5.38%) |
Aug 23, 2018 | 4.710 | 4.890 | 4.600 | 4.650 | 37,491 | -0.06(-1.32%) |
Aug 22, 2018 | 4.723 | 4.879 | 4.650 | 4.712 | 14,041 | -0.01(-0.30%) |
Aug 21, 2018 | 4.900 | 4.900 | 4.658 | 4.726 | 20,305 | -0.11(-2.36%) |
Aug 20, 2018 | 4.672 | 4.880 | 4.550 | 4.840 | 40,396 | +0.09(+1.89%) |
Aug 17, 2018 | 4.800 | 4.830 | 4.500 | 4.750 | 36,540 | +0.00(+0.00%) |
Aug 16, 2018 | 4.700 | 4.800 | 4.510 | 4.750 | 34,413 | -0.06(-1.25%) |
Aug 15, 2018 | 4.898 | 4.898 | 4.700 | 4.810 | 39,396 | -0.15(-3.02%) |
Aug 14, 2018 | 4.800 | 4.990 | 4.800 | 4.960 | 18,662 | +0.06(+1.22%) |
Aug 13, 2018 | 4.900 | 5.000 | 4.800 | 4.900 | 39,604 | +0.00(+0.00%) |
Aug 10, 2018 | 5.000 | 5.100 | 4.900 | 4.900 | 64,810 | -0.10(-2.00%) |
Aug 09, 2018 | 4.700 | 5.100 | 4.700 | 5.000 | 77,593 | +0.00(+0.00%) |
Aug 08, 2018 | 5.000 | 5.000 | 4.900 | 5.000 | 52,647 | +0.10(+1.98%) |
Aug 07, 2018 | 4.868 | 5.000 | 4.747 | 4.903 | 36,753 | +0.20(+4.32%) |
Aug 06, 2018 | 4.980 | 5.050 | 4.600 | 4.700 | 84,719 | -0.20(-4.08%) |
Aug 03, 2018 | 4.900 | 5.100 | 4.900 | 4.900 | 72,410 | -0.05(-0.99%) |
Aug 02, 2018 | 4.800 | 5.000 | 4.800 | 4.949 | 43,734 | -0.05(-1.02%) |
Aug 01, 2018 | 4.882 | 5.097 | 4.851 | 5.000 | 52,206 | +0.10(+2.04%) |
Jul 31, 2018 | 5.000 | 5.100 | 4.900 | 4.900 | 48,472 | +0.05(+0.99%) |
Jul 30, 2018 | 5.199 | 5.199 | 4.800 | 4.852 | 94,263 | -0.15(-2.96%) |
Jul 27, 2018 | 5.100 | 5.300 | 4.900 | 5.000 | 58,740 | +0.10(+2.04%) |
Jul 26, 2018 | 5.100 | 5.100 | 4.900 | 4.900 | 70,563 | -0.20(-3.92%) |
Jul 25, 2018 | 5.100 | 5.210 | 5.065 | 5.100 | 279,925 | +0.20(+4.08%) |
Jul 24, 2018 | 5.500 | 5.600 | 4.881 | 4.900 | 602,857 | +0.51(+11.62%) |
Jul 23, 2018 | 4.353 | 4.558 | 4.202 | 4.390 | 63,779 | -0.06(-1.44%) |
Jul 20, 2018 | 4.660 | 4.700 | 4.400 | 4.454 | 60,173 | +0.03(+0.75%) |
Jul 19, 2018 | 4.399 | 4.700 | 4.332 | 4.421 | 39,032 | +0.09(+2.08%) |
Jul 18, 2018 | 4.457 | 4.474 | 4.320 | 4.331 | 17,869 | -0.17(-3.73%) |
Jul 17, 2018 | 4.400 | 4.560 | 4.400 | 4.499 | 15,942 | +0.00(+0.00%) |
Jul 16, 2018 | 4.449 | 4.500 | 4.330 | 4.499 | 33,488 | +0.01(+0.20%) |
Jul 13, 2018 | 4.699 | 4.699 | 4.351 | 4.490 | 24,898 | -0.12(-2.65%) |
Jul 12, 2018 | 4.300 | 4.799 | 3.900 | 4.612 | 76,439 | +0.31(+7.26%) |
Jul 11, 2018 | 4.300 | 4.350 | 4.205 | 4.300 | 48,224 | -0.05(-1.15%) |
Jul 10, 2018 | 4.301 | 4.400 | 4.300 | 4.350 | 26,686 | -0.01(-0.14%) |
Jul 09, 2018 | 4.304 | 4.450 | 4.301 | 4.356 | 46,984 | -0.04(-1.00%) |
Jul 06, 2018 | 4.100 | 4.400 | 4.100 | 4.400 | 58,736 | +0.18(+4.34%) |
Jul 05, 2018 | 4.133 | 4.300 | 3.801 | 4.217 | 55,843 | -0.08(-1.93%) |
Jul 03, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.300 | 4.307 | 4.167 | 4.300 | 9,445 | +0.00(+0.00%) |
Jun 29, 2018 | 4.500 | 4.200 | 4.300 | 30,233 | -0.10(-2.27%) | |
Jun 28, 2018 | 4.403 | 4.403 | 4.300 | 4.400 | 11,119 | +0.02(+0.53%) |
Jun 27, 2018 | 4.390 | 4.499 | 4.302 | 4.377 | 15,902 | -0.09(-2.08%) |
Jun 26, 2018 | 4.468 | 4.500 | 4.366 | 4.470 | 27,480 | +0.00(+0.02%) |
Jun 25, 2018 | 4.535 | 4.535 | 4.312 | 4.469 | 67,766 | +0.03(+0.65%) |
Jun 22, 2018 | 4.410 | 4.500 | 4.311 | 4.440 | 27,044 | -0.13(-2.84%) |
Jun 21, 2018 | 4.569 | 4.570 | 4.419 | 4.570 | 19,512 | -0.06(-1.36%) |
Jun 20, 2018 | 4.410 | 4.633 | 4.362 | 4.633 | 67,905 | +0.13(+2.96%) |
Jun 19, 2018 | 4.500 | 4.500 | 4.401 | 4.500 | 18,573 | +0.00(+0.00%) |
Jun 18, 2018 | 4.480 | 4.650 | 4.400 | 4.500 | 29,284 | +0.00(+0.00%) |
Jun 15, 2018 | 4.496 | 4.410 | 4.500 | 32,451 | +0.00(+0.09%) | |
Jun 14, 2018 | 4.560 | 4.600 | 4.450 | 4.496 | 38,956 | -0.06(-1.40%) |
Jun 13, 2018 | 4.611 | 4.745 | 4.500 | 4.560 | 45,919 | -0.04(-0.87%) |
Jun 12, 2018 | 4.725 | 4.725 | 4.550 | 4.600 | 28,086 | -0.05(-1.08%) |
Jun 11, 2018 | 4.600 | 4.750 | 4.500 | 4.650 | 48,580 | +0.04(+0.85%) |
Jun 08, 2018 | 4.800 | 4.800 | 4.510 | 4.611 | 47,459 | +0.01(+0.13%) |
Jun 07, 2018 | 4.719 | 4.857 | 4.602 | 4.605 | 35,840 | -0.15(-3.20%) |
Jun 06, 2018 | 4.710 | 4.757 | 49,724 | -0.18(-3.61%) | ||
Jun 05, 2018 | 5.174 | 5.325 | 4.635 | 4.935 | 269,169 | +0.11(+2.39%) |
Jun 04, 2018 | 4.501 | 4.980 | 4.501 | 4.820 | 84,510 | +0.12(+2.55%) |
Jun 01, 2018 | 5.200 | 5.400 | 4.700 | 4.700 | 86,656 | -0.16(-3.25%) |
May 31, 2018 | 4.500 | 5.200 | 4.395 | 4.858 | 160,884 | +0.41(+9.17%) |
May 30, 2018 | 4.410 | 4.600 | 4.410 | 4.450 | 33,935 | +0.01(+0.27%) |
May 29, 2018 | 4.449 | 4.500 | 4.360 | 4.438 | 14,332 | -0.03(-0.72%) |
May 25, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.19(+4.49%) | |
May 24, 2018 | 4.327 | 4.400 | 4.171 | 4.278 | 17,684 | -0.02(-0.49%) |
May 23, 2018 | 4.294 | 4.372 | 4.200 | 4.299 | 31,457 | -0.10(-2.30%) |
May 22, 2018 | 4.250 | 4.598 | 4.202 | 4.400 | 28,679 | +0.15(+3.53%) |
May 21, 2018 | 4.298 | 4.300 | 4.200 | 4.250 | 25,920 | -0.05(-1.16%) |
May 18, 2018 | 4.300 | 4.400 | 4.190 | 4.300 | 15,562 | +0.10(+2.38%) |
May 17, 2018 | 4.205 | 4.299 | 4.150 | 4.200 | 20,598 | -0.05(-1.11%) |
May 16, 2018 | 4.380 | 4.381 | 4.155 | 4.247 | 25,320 | -0.15(-3.32%) |
May 15, 2018 | 4.400 | 4.500 | 4.300 | 4.393 | 35,463 | -0.11(-2.40%) |
May 14, 2018 | 4.489 | 4.740 | 4.460 | 4.501 | 35,196 | -0.02(-0.44%) |
May 11, 2018 | 4.200 | 4.800 | 4.112 | 4.521 | 92,582 | +0.42(+10.27%) |
May 10, 2018 | 4.050 | 4.300 | 4.014 | 4.100 | 41,271 | +0.10(+2.50%) |
May 09, 2018 | 4.101 | 4.131 | 3.900 | 4.000 | 40,585 | -0.01(-0.25%) |
May 08, 2018 | 4.110 | 4.150 | 3.875 | 4.010 | 37,447 | -0.14(-3.35%) |
May 07, 2018 | 4.200 | 4.348 | 4.110 | 4.149 | 17,670 | -0.05(-1.21%) |
May 04, 2018 | 4.050 | 4.388 | 4.050 | 4.200 | 14,816 | +0.12(+3.07%) |
May 03, 2018 | 4.250 | 4.388 | 4.032 | 4.075 | 46,450 | -0.22(-5.21%) |
May 02, 2018 | 4.000 | 4.300 | 4.000 | 4.299 | 21,877 | +0.25(+6.15%) |
May 01, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 26,529 | -0.05(-1.22%) |
Apr 30, 2018 | 4.200 | 4.200 | 4.000 | 4.100 | 42,710 | -0.10(-2.26%) |
Apr 27, 2018 | 4.200 | 4.387 | 4.152 | 4.195 | 25,913 | -0.01(-0.24%) |
Apr 26, 2018 | 4.200 | 4.388 | 4.200 | 4.205 | 15,918 | -0.09(-2.21%) |
Apr 25, 2018 | 4.220 | 4.479 | 4.200 | 4.300 | 49,932 | -0.02(-0.37%) |
Apr 24, 2018 | 4.280 | 4.476 | 4.253 | 4.316 | 38,697 | +0.02(+0.37%) |
Apr 23, 2018 | 4.420 | 4.490 | 4.220 | 4.300 | 51,275 | +0.04(+0.99%) |
Apr 20, 2018 | 4.400 | 4.476 | 4.255 | 4.258 | 37,355 | -0.15(-3.40%) |
Apr 19, 2018 | 4.500 | 4.580 | 4.221 | 4.408 | 33,083 | -0.09(-2.04%) |
Apr 18, 2018 | 4.410 | 4.690 | 4.410 | 4.500 | 13,050 | +0.00(+0.00%) |
Apr 17, 2018 | 4.500 | 4.690 | 4.400 | 4.500 | 55,814 | -0.01(-0.24%) |
Apr 16, 2018 | 4.700 | 4.700 | 4.500 | 4.511 | 28,179 | -0.19(-4.02%) |
Apr 13, 2018 | 4.450 | 4.900 | 4.300 | 4.700 | 112,052 | +0.30(+6.82%) |
Apr 12, 2018 | 4.250 | 4.579 | 4.250 | 4.400 | 70,089 | -0.08(-1.83%) |
Apr 11, 2018 | 4.426 | 4.697 | 4.400 | 4.482 | 29,435 | -0.19(-4.17%) |
Apr 10, 2018 | 4.890 | 4.890 | 4.341 | 4.677 | 99,888 | -0.18(-3.77%) |
Apr 09, 2018 | 4.722 | 5.100 | 4.415 | 4.860 | 107,673 | +0.26(+5.68%) |
Apr 06, 2018 | 4.480 | 4.740 | 4.411 | 4.599 | 73,253 | +0.12(+2.66%) |
Apr 05, 2018 | 4.300 | 4.600 | 4.200 | 4.480 | 71,147 | +0.08(+1.82%) |
Apr 04, 2018 | 4.725 | 4.730 | 4.250 | 4.400 | 93,873 | -0.34(-7.21%) |
Apr 03, 2018 | 5.100 | 5.200 | 4.600 | 4.742 | 145,409 | -0.38(-7.40%) |
Apr 02, 2018 | 5.300 | 5.300 | 5.050 | 5.121 | 55,486 | -0.28(-5.15%) |
Mar 29, 2018 | 5.399 | 5.399 | 5.399 | 0 | +0.26(+5.02%) | |
Mar 28, 2018 | 5.150 | 5.260 | 5.018 | 5.141 | 63,833 | -0.06(-1.13%) |
Mar 27, 2018 | 5.300 | 5.400 | 5.150 | 5.200 | 93,513 | -0.13(-2.44%) |
Mar 26, 2018 | 5.500 | 5.850 | 5.271 | 5.330 | 151,403 | -0.27(-4.80%) |
Mar 23, 2018 | 5.620 | 5.799 | 5.257 | 5.599 | 67,418 | -0.00(-0.05%) |
Mar 22, 2018 | 5.715 | 5.800 | 5.602 | 5.602 | 72,687 | -0.24(-4.12%) |
Mar 21, 2018 | 5.700 | 6.103 | 5.700 | 5.843 | 113,015 | +0.09(+1.55%) |
Mar 20, 2018 | 5.858 | 6.000 | 5.659 | 5.754 | 102,072 | -0.17(-2.89%) |
Mar 19, 2018 | 5.910 | 6.159 | 5.672 | 5.925 | 142,754 | +0.04(+0.63%) |
Mar 16, 2018 | 5.900 | 5.900 | 5.600 | 5.888 | 58,745 | +0.19(+3.30%) |
Mar 15, 2018 | 5.920 | 6.100 | 5.600 | 5.700 | 122,709 | -0.10(-1.72%) |
Mar 14, 2018 | 6.500 | 6.510 | 5.694 | 5.800 | 303,741 | -0.61(-9.56%) |
Mar 13, 2018 | 6.950 | 6.950 | 6.350 | 6.413 | 295,389 | -0.29(-4.28%) |
Mar 12, 2018 | 6.800 | 7.050 | 6.678 | 6.700 | 77,713 | -0.20(-2.90%) |
Mar 09, 2018 | 6.969 | 7.065 | 6.722 | 6.900 | 58,526 | -0.07(-1.02%) |
Mar 08, 2018 | 6.686 | 7.100 | 6.538 | 6.971 | 108,967 | +0.22(+3.27%) |
Mar 07, 2018 | 6.750 | 46,679 | +0.16(+2.37%) | |||
Mar 06, 2018 | 6.629 | 6.919 | 6.558 | 6.594 | 40,601 | -0.25(-3.65%) |
Mar 05, 2018 | 6.570 | 6.900 | 6.568 | 6.844 | 60,953 | +0.14(+2.15%) |
Mar 02, 2018 | 6.700 | 6.700 | 6.500 | 6.700 | 41,186 | +0.00(+0.00%) |
Mar 01, 2018 | 6.536 | 6.785 | 6.501 | 6.700 | 27,765 | -0.01(-0.09%) |
Feb 28, 2018 | 6.590 | 6.706 | 6.500 | 6.706 | 39,368 | +0.11(+1.67%) |
Feb 27, 2018 | 6.700 | 6.790 | 6.540 | 6.596 | 31,342 | -0.11(-1.58%) |
Feb 26, 2018 | 6.701 | 6.900 | 6.700 | 6.702 | 29,430 | +0.00(+0.01%) |
Feb 23, 2018 | 6.750 | 6.900 | 6.680 | 6.701 | 21,687 | +0.00(+0.01%) |
Feb 22, 2018 | 6.850 | 6.998 | 6.528 | 6.700 | 30,386 | -0.12(-1.70%) |
Feb 21, 2018 | 6.300 | 6.899 | 6.300 | 6.816 | 31,668 | +0.16(+2.39%) |
Feb 20, 2018 | 6.600 | 6.680 | 6.600 | 6.657 | 20,834 | +0.06(+0.96%) |
Feb 16, 2018 | 6.594 | 6.594 | 6.594 | 0 | +0.05(+0.83%) | |
Feb 15, 2018 | 6.500 | 6.700 | 6.500 | 6.540 | 38,490 | +0.04(+0.63%) |
Feb 14, 2018 | 6.241 | 6.500 | 6.211 | 6.499 | 61,661 | +0.40(+6.52%) |
Feb 13, 2018 | 6.500 | 6.559 | 6.000 | 6.101 | 40,965 | -0.50(-7.52%) |
Feb 12, 2018 | 6.460 | 6.600 | 6.350 | 6.597 | 41,271 | +0.30(+4.80%) |
Feb 09, 2018 | 6.435 | 6.500 | 6.000 | 6.295 | 60,299 | -0.19(-2.88%) |
Feb 08, 2018 | 6.600 | 6.750 | 6.400 | 6.482 | 41,962 | -0.02(-0.26%) |
Feb 07, 2018 | 6.350 | 6.599 | 6.250 | 6.499 | 46,912 | +0.09(+1.48%) |
Feb 06, 2018 | 6.299 | 6.600 | 6.000 | 6.404 | 97,840 | +0.02(+0.36%) |
Feb 05, 2018 | 6.600 | 6.704 | 6.101 | 6.381 | 120,279 | -0.38(-5.56%) |
Feb 02, 2018 | 6.700 | 6.899 | 6.540 | 6.757 | 133,710 | -0.09(-1.36%) |
Feb 01, 2018 | 7.000 | 7.000 | 6.793 | 6.850 | 58,232 | -0.05(-0.72%) |
Jan 31, 2018 | 7.200 | 7.200 | 6.813 | 6.900 | 139,153 | +0.00(+0.00%) |
Jan 30, 2018 | 6.800 | 7.000 | 6.750 | 6.900 | 49,902 | -0.27(-3.77%) |
Jan 29, 2018 | 6.800 | 7.400 | 6.800 | 7.170 | 203,544 | +0.31(+4.52%) |
Jan 26, 2018 | 6.800 | 7.000 | 6.538 | 6.860 | 125,074 | -0.03(-0.44%) |
Jan 25, 2018 | 6.900 | 7.000 | 6.820 | 6.890 | 59,406 | -0.01(-0.14%) |
Jan 24, 2018 | 7.100 | 7.100 | 6.900 | 6.900 | 57,592 | -0.20(-2.83%) |
Jan 23, 2018 | 7.150 | 7.190 | 6.907 | 7.101 | 134,078 | +0.20(+2.91%) |
Jan 22, 2018 | 6.900 | 7.000 | 6.900 | 6.900 | 47,873 | -0.17(-2.34%) |
Jan 19, 2018 | 7.029 | 7.186 | 6.900 | 7.065 | 38,269 | +0.08(+1.17%) |
Jan 18, 2018 | 7.000 | 7.081 | 6.950 | 6.983 | 50,292 | -0.12(-1.65%) |
Jan 17, 2018 | 7.227 | 7.319 | 7.050 | 7.100 | 64,357 | -0.23(-3.11%) |
Jan 16, 2018 | 7.470 | 7.499 | 7.151 | 7.328 | 119,780 | -0.05(-0.70%) |
Jan 12, 2018 | 7.380 | 7.380 | 7.380 | 0 | +0.30(+4.24%) | |
Jan 11, 2018 | 6.950 | 7.195 | 6.950 | 7.080 | 156,056 | +0.08(+1.14%) |
Jan 10, 2018 | 7.200 | 7.205 | 7.000 | 7.000 | 148,643 | -0.20(-2.78%) |
Jan 09, 2018 | 7.270 | 7.400 | 7.118 | 7.200 | 93,591 | -0.07(-0.98%) |
Jan 08, 2018 | 7.600 | 7.600 | 6.999 | 7.271 | 234,738 | -0.11(-1.54%) |
Jan 05, 2018 | 7.300 | 7.650 | 7.201 | 7.385 | 254,114 | +0.18(+2.57%) |
Jan 04, 2018 | 7.300 | 7.300 | 7.020 | 7.200 | 62,837 | +0.06(+0.84%) |
Jan 03, 2018 | 7.004 | 7.299 | 6.899 | 7.140 | 145,468 | +0.20(+2.90%) |
Jan 02, 2018 | 7.100 | 7.198 | 6.941 | 6.939 | 218,567 | +0.33(+4.95%) |
Dec 29, 2017 | 6.612 | 6.612 | 6.612 | 0 | -0.09(-1.33%) | |
Dec 28, 2017 | 6.526 | 6.820 | 6.439 | 6.701 | 120,851 | +0.10(+1.55%) |
Dec 27, 2017 | 6.900 | 6.900 | 6.312 | 6.599 | 175,921 | +0.05(+0.72%) |
Dec 26, 2017 | 6.501 | 6.622 | 6.350 | 6.552 | 88,824 | +0.18(+2.86%) |
Dec 22, 2017 | 6.200 | 6.650 | 6.200 | 6.370 | 46,540 | +0.17(+2.76%) |
Dec 21, 2017 | 6.139 | 6.200 | 6.080 | 6.199 | 43,761 | +0.05(+0.81%) |
Dec 20, 2017 | 6.062 | 6.149 | 5.911 | 6.149 | 59,155 | +0.16(+2.71%) |
Dec 19, 2017 | 6.011 | 6.100 | 5.823 | 5.987 | 112,991 | -0.15(-2.38%) |
Dec 18, 2017 | 6.161 | 6.200 | 6.051 | 6.133 | 109,902 | +0.00(+0.05%) |
Dec 15, 2017 | 6.200 | 6.200 | 6.057 | 6.130 | 74,105 | -0.06(-0.92%) |
Dec 14, 2017 | 6.150 | 6.279 | 6.057 | 6.187 | 39,587 | -0.01(-0.21%) |
Dec 13, 2017 | 6.200 | 6.390 | 6.150 | 6.200 | 46,465 | +0.00(+0.00%) |
Dec 12, 2017 | 6.300 | 6.376 | 6.050 | 6.200 | 65,542 | -0.20(-3.13%) |
Dec 11, 2017 | 6.102 | 6.571 | 6.102 | 6.400 | 84,562 | +0.20(+3.23%) |
Dec 08, 2017 | 6.500 | 6.500 | 6.177 | 6.200 | 155,480 | -0.28(-4.34%) |
Dec 07, 2017 | 6.600 | 6.756 | 6.437 | 6.481 | 90,250 | -0.12(-1.80%) |
Dec 06, 2017 | 6.650 | 6.699 | 6.600 | 6.600 | 43,031 | -0.10(-1.52%) |
Dec 05, 2017 | 6.800 | 6.880 | 6.655 | 6.702 | 56,662 | -0.10(-1.44%) |
Dec 04, 2017 | 7.000 | 7.000 | 6.800 | 6.800 | 45,203 | -0.10(-1.45%) |
Dec 01, 2017 | 6.976 | 6.995 | 6.650 | 6.900 | 49,676 | +0.00(+0.00%) |
Nov 30, 2017 | 6.900 | 7.100 | 6.725 | 6.900 | 92,724 | +0.00(+0.00%) |
Nov 29, 2017 | 7.070 | 7.238 | 6.630 | 6.900 | 183,538 | -0.10(-1.43%) |
Nov 28, 2017 | 7.400 | 7.400 | 6.895 | 7.000 | 112,792 | -0.30(-4.11%) |
Nov 27, 2017 | 7.411 | 7.450 | 7.140 | 7.300 | 142,116 | +0.18(+2.47%) |
Nov 24, 2017 | 7.060 | 7.300 | 6.911 | 7.124 | 68,962 | +0.17(+2.49%) |
Nov 22, 2017 | 7.200 | 7.200 | 6.700 | 6.951 | 127,261 | -0.21(-2.88%) |
Nov 21, 2017 | 7.211 | 7.465 | 7.001 | 7.157 | 78,982 | +0.01(+0.10%) |
Nov 20, 2017 | 6.900 | 7.322 | 6.900 | 7.150 | 191,778 | +0.45(+6.72%) |
Nov 17, 2017 | 6.600 | 6.870 | 6.600 | 6.700 | 59,652 | +0.10(+1.52%) |
Nov 16, 2017 | 6.680 | 7.000 | 6.600 | 6.600 | 69,619 | -0.13(-1.92%) |
Nov 15, 2017 | 6.700 | 6.900 | 6.680 | 6.729 | 48,989 | -0.08(-1.20%) |
Nov 14, 2017 | 7.200 | 7.300 | 6.702 | 6.811 | 105,212 | -0.39(-5.40%) |
Nov 13, 2017 | 7.100 | 7.397 | 7.100 | 7.200 | 95,210 | +0.26(+3.78%) |
Nov 10, 2017 | 6.800 | 7.100 | 6.800 | 6.938 | 71,861 | +0.12(+1.73%) |
Nov 09, 2017 | 6.851 | 6.987 | 6.745 | 6.820 | 100,354 | -0.28(-3.98%) |
Nov 08, 2017 | 7.300 | 7.470 | 6.955 | 7.103 | 117,730 | -0.20(-2.70%) |
Nov 07, 2017 | 7.281 | 7.491 | 7.202 | 7.300 | 89,612 | -0.27(-3.54%) |
Nov 06, 2017 | 7.600 | 7.700 | 7.350 | 7.568 | 85,559 | -0.11(-1.48%) |
Nov 03, 2017 | 8.000 | 8.000 | 7.500 | 7.682 | 77,681 | -0.06(-0.75%) |
Nov 02, 2017 | 7.768 | 7.800 | 7.489 | 7.740 | 67,627 | +0.04(+0.52%) |
Nov 01, 2017 | 7.900 | 8.000 | 7.230 | 7.700 | 87,532 | -0.08(-0.96%) |
Oct 31, 2017 | 7.100 | 7.989 | 7.000 | 7.775 | 255,348 | +0.77(+10.94%) |
Oct 30, 2017 | 7.218 | 6.751 | 7.008 | 144,851 | -0.14(-1.99%) | |
Oct 27, 2017 | 7.300 | 7.300 | 7.000 | 7.150 | 55,588 | -0.13(-1.73%) |
Oct 26, 2017 | 7.102 | 7.300 | 7.047 | 7.276 | 79,905 | +0.08(+1.06%) |
Oct 25, 2017 | 7.350 | 7.450 | 7.000 | 7.200 | 122,304 | -0.14(-1.93%) |
Oct 24, 2017 | 7.200 | 7.600 | 7.150 | 7.342 | 144,396 | +0.19(+2.69%) |
Oct 23, 2017 | 7.900 | 7.900 | 6.855 | 7.150 | 238,100 | -0.75(-9.49%) |
Oct 20, 2017 | 8.100 | 8.100 | 7.650 | 7.900 | 123,207 | +0.09(+1.15%) |
Oct 19, 2017 | 8.000 | 8.197 | 7.618 | 7.810 | 263,139 | -0.49(-5.90%) |
Oct 18, 2017 | 9.200 | 9.200 | 7.600 | 8.300 | 2,533,433 | +1.76(+26.91%) |
Oct 17, 2017 | 6.200 | 6.700 | 6.000 | 6.540 | 170,367 | +0.54(+9.00%) |
Oct 16, 2017 | 5.956 | 6.190 | 5.800 | 6.000 | 83,120 | +0.20(+3.45%) |
Oct 13, 2017 | 5.800 | 6.132 | 5.650 | 5.800 | 60,345 | +0.05(+0.87%) |
Oct 12, 2017 | 5.800 | 5.900 | 5.750 | 5.750 | 37,941 | -0.11(-1.88%) |
Oct 11, 2017 | 5.800 | 5.994 | 5.800 | 5.860 | 18,170 | -0.04(-0.68%) |
Oct 10, 2017 | 6.000 | 6.004 | 5.751 | 5.900 | 40,519 | -0.10(-1.67%) |
Oct 09, 2017 | 6.100 | 6.132 | 5.700 | 6.000 | 57,438 | -0.10(-1.64%) |
Oct 06, 2017 | 6.120 | 6.279 | 5.900 | 6.100 | 40,476 | -0.05(-0.85%) |
Oct 05, 2017 | 6.450 | 6.450 | 6.101 | 6.152 | 40,776 | -0.14(-2.30%) |
Oct 04, 2017 | 5.900 | 6.385 | 5.900 | 6.297 | 72,278 | +0.20(+3.23%) |
Oct 03, 2017 | 6.120 | 6.200 | 5.950 | 6.100 | 54,207 | +0.01(+0.15%) |